{ "symbol": "NOMUSDT", "fetched_at": "2026-04-10T08:58:09.059208", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.01874, "high": 0.01897, "low": 0.01864, "close": 0.01866, "volume": 4695202.0, "close_time": 1760259599999, "quote_volume": 88338.19453, "trades": 1179, "taker_buy_base": 2652051.0, "taker_buy_quote": 49962.98334 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.01871, "high": 0.0189, "low": 0.01849, "close": 0.01878, "volume": 5030402.0, "close_time": 1760263199999, "quote_volume": 94099.83019, "trades": 968, "taker_buy_base": 2603293.0, "taker_buy_quote": 48719.30684 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.01879, "high": 0.01887, "low": 0.01851, "close": 0.0186, "volume": 7118224.0, "close_time": 1760266799999, "quote_volume": 132917.32415, "trades": 1422, "taker_buy_base": 2647272.0, "taker_buy_quote": 49449.35516 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.01862, "high": 0.01876, "low": 0.01848, "close": 0.01857, "volume": 4233527.0, "close_time": 1760270399999, "quote_volume": 78651.93676, "trades": 753, "taker_buy_base": 2128395.0, "taker_buy_quote": 39579.56251 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.01857, "high": 0.01934, "low": 0.01857, "close": 0.01903, "volume": 9697710.0, "close_time": 1760273999999, "quote_volume": 184814.04945, "trades": 1902, "taker_buy_base": 6470900.0, "taker_buy_quote": 123339.12862 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.01903, "high": 0.01917, "low": 0.01837, "close": 0.01844, "volume": 11156108.0, "close_time": 1760277599999, "quote_volume": 209230.38314, "trades": 2027, "taker_buy_base": 3997057.0, "taker_buy_quote": 74817.8887 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.01847, "high": 0.01949, "low": 0.01839, "close": 0.01917, "volume": 8648951.0, "close_time": 1760281199999, "quote_volume": 163199.36888, "trades": 2213, "taker_buy_base": 4145684.0, "taker_buy_quote": 78227.32585 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.01918, "high": 0.01982, "low": 0.01918, "close": 0.0196, "volume": 11906185.0, "close_time": 1760284799999, "quote_volume": 232929.26318, "trades": 2597, "taker_buy_base": 6405329.0, "taker_buy_quote": 125471.55146 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0196, "high": 0.02012, "low": 0.01957, "close": 0.02003, "volume": 13333874.0, "close_time": 1760288399999, "quote_volume": 264753.42154, "trades": 2399, "taker_buy_base": 7364493.0, "taker_buy_quote": 146322.89971 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.02003, "high": 0.02012, "low": 0.01923, "close": 0.01953, "volume": 20111462.0, "close_time": 1760291999999, "quote_volume": 395097.19819, "trades": 2805, "taker_buy_base": 8107382.0, "taker_buy_quote": 159083.01058 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.01949, "high": 0.0199, "low": 0.01935, "close": 0.01977, "volume": 11103889.0, "close_time": 1760295599999, "quote_volume": 217521.61451, "trades": 1946, "taker_buy_base": 7952620.0, "taker_buy_quote": 155738.40815 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.01978, "high": 0.02013, "low": 0.01975, "close": 0.01992, "volume": 6223846.0, "close_time": 1760299199999, "quote_volume": 124292.62768, "trades": 1201, "taker_buy_base": 3152540.0, "taker_buy_quote": 63008.26083 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.01994, "high": 0.01998, "low": 0.01967, "close": 0.01969, "volume": 2240821.0, "close_time": 1760302799999, "quote_volume": 44383.84531, "trades": 701, "taker_buy_base": 1337341.0, "taker_buy_quote": 26474.91124 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.01972, "high": 0.01985, "low": 0.01937, "close": 0.01964, "volume": 3602613.0, "close_time": 1760306399999, "quote_volume": 70754.3111, "trades": 495, "taker_buy_base": 1852386.0, "taker_buy_quote": 36430.82376 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.01966, "high": 0.0199, "low": 0.01954, "close": 0.01966, "volume": 2614218.0, "close_time": 1760309999999, "quote_volume": 51468.96907, "trades": 808, "taker_buy_base": 1129857.0, "taker_buy_quote": 22222.18602 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.01966, "high": 0.02008, "low": 0.01948, "close": 0.02005, "volume": 6705033.0, "close_time": 1760313599999, "quote_volume": 132774.62777, "trades": 890, "taker_buy_base": 5692697.0, "taker_buy_quote": 112802.43205 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.01999, "high": 0.02009, "low": 0.01934, "close": 0.01944, "volume": 8436883.0, "close_time": 1760317199999, "quote_volume": 166666.87435, "trades": 1167, "taker_buy_base": 2416113.0, "taker_buy_quote": 47874.69568 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.01942, "high": 0.01961, "low": 0.01932, "close": 0.01957, "volume": 1891011.0, "close_time": 1760320799999, "quote_volume": 36768.14995, "trades": 664, "taker_buy_base": 1072631.0, "taker_buy_quote": 20855.01412 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.0196, "high": 0.01988, "low": 0.01952, "close": 0.01978, "volume": 6575610.0, "close_time": 1760324399999, "quote_volume": 129405.51692, "trades": 1067, "taker_buy_base": 4016355.0, "taker_buy_quote": 79066.47396 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.01978, "high": 0.01991, "low": 0.0194, "close": 0.01956, "volume": 6122100.0, "close_time": 1760327999999, "quote_volume": 120559.76396, "trades": 1219, "taker_buy_base": 2046207.0, "taker_buy_quote": 40305.42585 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.01957, "high": 0.01991, "low": 0.01944, "close": 0.01983, "volume": 7869721.0, "close_time": 1760331599999, "quote_volume": 154426.63841, "trades": 1123, "taker_buy_base": 5084612.0, "taker_buy_quote": 99816.1001 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.01984, "high": 0.01991, "low": 0.01961, "close": 0.01978, "volume": 5009538.0, "close_time": 1760335199999, "quote_volume": 99053.22012, "trades": 910, "taker_buy_base": 2299588.0, "taker_buy_quote": 45497.19841 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.01975, "high": 0.02004, "low": 0.01961, "close": 0.01997, "volume": 5704191.0, "close_time": 1760338799999, "quote_volume": 113303.30082, "trades": 1440, "taker_buy_base": 3122399.0, "taker_buy_quote": 62039.67665 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.01999, "high": 0.02016, "low": 0.01972, "close": 0.01986, "volume": 7540409.0, "close_time": 1760342399999, "quote_volume": 150337.92834, "trades": 1641, "taker_buy_base": 3246727.0, "taker_buy_quote": 64797.10769 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.01985, "high": 0.0203, "low": 0.01982, "close": 0.02009, "volume": 7334668.0, "close_time": 1760345999999, "quote_volume": 147304.39971, "trades": 1237, "taker_buy_base": 3518241.0, "taker_buy_quote": 70614.52932 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.02011, "high": 0.02016, "low": 0.01986, "close": 0.01991, "volume": 6950051.0, "close_time": 1760349599999, "quote_volume": 138738.70634, "trades": 1196, "taker_buy_base": 2879014.0, "taker_buy_quote": 57486.21423 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.01993, "high": 0.02005, "low": 0.01939, "close": 0.01956, "volume": 13102109.0, "close_time": 1760353199999, "quote_volume": 258755.40147, "trades": 2134, "taker_buy_base": 4455790.0, "taker_buy_quote": 88264.09931 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.01953, "high": 0.01954, "low": 0.01858, "close": 0.0189, "volume": 19091239.0, "close_time": 1760356799999, "quote_volume": 365233.37432, "trades": 3037, "taker_buy_base": 8452668.0, "taker_buy_quote": 161498.10693 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.01889, "high": 0.01949, "low": 0.01881, "close": 0.01923, "volume": 10658928.0, "close_time": 1760360399999, "quote_volume": 204223.24051, "trades": 1916, "taker_buy_base": 5844556.0, "taker_buy_quote": 111905.44303 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.01924, "high": 0.02009, "low": 0.01922, "close": 0.02002, "volume": 17443204.0, "close_time": 1760363999999, "quote_volume": 344309.99323, "trades": 3418, "taker_buy_base": 10161279.0, "taker_buy_quote": 200475.48169 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.02001, "high": 0.02012, "low": 0.01927, "close": 0.01947, "volume": 14306855.0, "close_time": 1760367599999, "quote_volume": 281769.70358, "trades": 2521, "taker_buy_base": 5686044.0, "taker_buy_quote": 111926.65509 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.01945, "high": 0.01986, "low": 0.01942, "close": 0.01966, "volume": 8812962.0, "close_time": 1760371199999, "quote_volume": 172738.2894, "trades": 1673, "taker_buy_base": 4788946.0, "taker_buy_quote": 93877.83074 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.01965, "high": 0.01983, "low": 0.01941, "close": 0.01964, "volume": 8663231.0, "close_time": 1760374799999, "quote_volume": 169772.10555, "trades": 1649, "taker_buy_base": 3541752.0, "taker_buy_quote": 69386.35537 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.01965, "high": 0.02019, "low": 0.01965, "close": 0.02015, "volume": 7101371.0, "close_time": 1760378399999, "quote_volume": 141258.24127, "trades": 1489, "taker_buy_base": 3306761.0, "taker_buy_quote": 65803.02682 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.02017, "high": 0.02027, "low": 0.01998, "close": 0.02012, "volume": 5453766.0, "close_time": 1760381999999, "quote_volume": 109748.00189, "trades": 1143, "taker_buy_base": 2495791.0, "taker_buy_quote": 50226.30823 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.02011, "high": 0.02015, "low": 0.01987, "close": 0.02006, "volume": 7466042.0, "close_time": 1760385599999, "quote_volume": 149524.11476, "trades": 1473, "taker_buy_base": 3252673.0, "taker_buy_quote": 65172.43888 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.02008, "high": 0.02021, "low": 0.01965, "close": 0.01979, "volume": 12313152.0, "close_time": 1760389199999, "quote_volume": 244782.87124, "trades": 1553, "taker_buy_base": 2919099.0, "taker_buy_quote": 58259.41333 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.01981, "high": 0.02016, "low": 0.01972, "close": 0.02013, "volume": 8133922.0, "close_time": 1760392799999, "quote_volume": 162046.61167, "trades": 949, "taker_buy_base": 5707145.0, "taker_buy_quote": 113800.20325 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.0201, "high": 0.02021, "low": 0.02, "close": 0.02012, "volume": 1840378.0, "close_time": 1760396399999, "quote_volume": 36988.83107, "trades": 403, "taker_buy_base": 1033695.0, "taker_buy_quote": 20789.17197 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.02012, "high": 0.02026, "low": 0.02, "close": 0.02026, "volume": 6580089.0, "close_time": 1760399999999, "quote_volume": 132475.92369, "trades": 1241, "taker_buy_base": 2982433.0, "taker_buy_quote": 60073.77791 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.02023, "high": 0.02025, "low": 0.01985, "close": 0.01996, "volume": 4002343.0, "close_time": 1760403599999, "quote_volume": 80497.61509, "trades": 915, "taker_buy_base": 1084279.0, "taker_buy_quote": 21772.70462 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.01996, "high": 0.02004, "low": 0.01977, "close": 0.01981, "volume": 3224802.0, "close_time": 1760407199999, "quote_volume": 64166.63672, "trades": 692, "taker_buy_base": 831213.0, "taker_buy_quote": 16550.41235 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.0198, "high": 0.01985, "low": 0.01947, "close": 0.01956, "volume": 6239310.0, "close_time": 1760410799999, "quote_volume": 122520.70151, "trades": 1480, "taker_buy_base": 2627577.0, "taker_buy_quote": 51604.81894 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.01955, "high": 0.01957, "low": 0.01919, "close": 0.01933, "volume": 5292208.0, "close_time": 1760414399999, "quote_volume": 102319.27592, "trades": 1279, "taker_buy_base": 2993774.0, "taker_buy_quote": 57905.58769 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.01932, "high": 0.01945, "low": 0.01891, "close": 0.01904, "volume": 4323138.0, "close_time": 1760417999999, "quote_volume": 83205.03342, "trades": 901, "taker_buy_base": 1595746.0, "taker_buy_quote": 30770.77484 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.01903, "high": 0.01921, "low": 0.01858, "close": 0.01869, "volume": 9679229.0, "close_time": 1760421599999, "quote_volume": 182872.35197, "trades": 1428, "taker_buy_base": 4562497.0, "taker_buy_quote": 86080.93071 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.01869, "high": 0.01881, "low": 0.01769, "close": 0.01807, "volume": 11755509.0, "close_time": 1760425199999, "quote_volume": 214200.74319, "trades": 1984, "taker_buy_base": 5416991.0, "taker_buy_quote": 98801.7477 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.01807, "high": 0.01823, "low": 0.01783, "close": 0.01801, "volume": 9494402.0, "close_time": 1760428799999, "quote_volume": 171315.34352, "trades": 1784, "taker_buy_base": 5477356.0, "taker_buy_quote": 98865.93343 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.018, "high": 0.01829, "low": 0.01767, "close": 0.01818, "volume": 11234814.0, "close_time": 1760432399999, "quote_volume": 201726.28, "trades": 1820, "taker_buy_base": 6766909.0, "taker_buy_quote": 121804.49644 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.0182, "high": 0.01931, "low": 0.01814, "close": 0.01888, "volume": 25018206.0, "close_time": 1760435999999, "quote_volume": 470757.31758, "trades": 5916, "taker_buy_base": 13814837.0, "taker_buy_quote": 260306.87774 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.01888, "high": 0.01889, "low": 0.01829, "close": 0.01876, "volume": 14024434.0, "close_time": 1760439599999, "quote_volume": 260916.33126, "trades": 2684, "taker_buy_base": 5716935.0, "taker_buy_quote": 106158.08328 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.01875, "high": 0.01968, "low": 0.01875, "close": 0.01942, "volume": 10179737.0, "close_time": 1760443199999, "quote_volume": 197096.9903, "trades": 2692, "taker_buy_base": 5214891.0, "taker_buy_quote": 100931.75954 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.01944, "high": 0.02202, "low": 0.01939, "close": 0.02163, "volume": 78716269.0, "close_time": 1760446799999, "quote_volume": 1651261.89157, "trades": 24587, "taker_buy_base": 40783166.0, "taker_buy_quote": 854395.48719 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.02166, "high": 0.02172, "low": 0.02013, "close": 0.02079, "volume": 43336211.0, "close_time": 1760450399999, "quote_volume": 897957.51845, "trades": 10815, "taker_buy_base": 16735276.0, "taker_buy_quote": 347505.32799 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.02075, "high": 0.02181, "low": 0.02008, "close": 0.02105, "volume": 25510318.0, "close_time": 1760453999999, "quote_volume": 529866.41243, "trades": 6589, "taker_buy_base": 13114007.0, "taker_buy_quote": 273054.66852 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.02105, "high": 0.0218, "low": 0.0204, "close": 0.02109, "volume": 35100771.0, "close_time": 1760457599999, "quote_volume": 739631.24797, "trades": 8956, "taker_buy_base": 15788924.0, "taker_buy_quote": 333320.01325 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0211, "high": 0.02171, "low": 0.02064, "close": 0.02103, "volume": 17193118.0, "close_time": 1760461199999, "quote_volume": 362696.49327, "trades": 4062, "taker_buy_base": 5721739.0, "taker_buy_quote": 120926.89524 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.02103, "high": 0.02127, "low": 0.02071, "close": 0.02087, "volume": 14221325.0, "close_time": 1760464799999, "quote_volume": 298786.22923, "trades": 3181, "taker_buy_base": 6934998.0, "taker_buy_quote": 145856.0237 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.02085, "high": 0.02158, "low": 0.02037, "close": 0.02103, "volume": 14748945.0, "close_time": 1760468399999, "quote_volume": 307954.60964, "trades": 3365, "taker_buy_base": 6905547.0, "taker_buy_quote": 144579.60648 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.02102, "high": 0.02112, "low": 0.01976, "close": 0.02008, "volume": 22881907.0, "close_time": 1760471999999, "quote_volume": 465923.40717, "trades": 4207, "taker_buy_base": 6131880.0, "taker_buy_quote": 124770.29304 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.02006, "high": 0.02012, "low": 0.01971, "close": 0.02, "volume": 3518403.0, "close_time": 1760475599999, "quote_volume": 70175.4924, "trades": 1062, "taker_buy_base": 2327320.0, "taker_buy_quote": 46445.24918 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.02, "high": 0.02009, "low": 0.01971, "close": 0.02, "volume": 4825336.0, "close_time": 1760479199999, "quote_volume": 95883.38623, "trades": 734, "taker_buy_base": 2873377.0, "taker_buy_quote": 57122.23753 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.02003, "high": 0.0203, "low": 0.02003, "close": 0.02016, "volume": 3160421.0, "close_time": 1760482799999, "quote_volume": 63760.56114, "trades": 890, "taker_buy_base": 1321557.0, "taker_buy_quote": 26670.65885 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.02015, "high": 0.02063, "low": 0.02014, "close": 0.02053, "volume": 4343188.0, "close_time": 1760486399999, "quote_volume": 88590.49981, "trades": 964, "taker_buy_base": 2907762.0, "taker_buy_quote": 59342.40188 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0205, "high": 0.02052, "low": 0.02023, "close": 0.02034, "volume": 2890618.0, "close_time": 1760489999999, "quote_volume": 58802.20759, "trades": 914, "taker_buy_base": 1512536.0, "taker_buy_quote": 30771.49475 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.02035, "high": 0.02058, "low": 0.02002, "close": 0.02031, "volume": 8837132.0, "close_time": 1760493599999, "quote_volume": 179073.2782, "trades": 1396, "taker_buy_base": 3669367.0, "taker_buy_quote": 74429.77892 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.02028, "high": 0.02059, "low": 0.02021, "close": 0.0203, "volume": 2657114.0, "close_time": 1760497199999, "quote_volume": 54294.38987, "trades": 838, "taker_buy_base": 1410053.0, "taker_buy_quote": 28876.0501 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.02031, "high": 0.02034, "low": 0.01971, "close": 0.0198, "volume": 7654542.0, "close_time": 1760500799999, "quote_volume": 152508.98118, "trades": 1450, "taker_buy_base": 3046318.0, "taker_buy_quote": 60714.67406 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.01981, "high": 0.02017, "low": 0.01973, "close": 0.02009, "volume": 2062626.0, "close_time": 1760504399999, "quote_volume": 41216.56031, "trades": 638, "taker_buy_base": 953399.0, "taker_buy_quote": 19066.83074 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.02012, "high": 0.02028, "low": 0.02, "close": 0.0201, "volume": 2674644.0, "close_time": 1760507999999, "quote_volume": 53815.97821, "trades": 623, "taker_buy_base": 1561635.0, "taker_buy_quote": 31403.47094 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.02008, "high": 0.0205, "low": 0.01973, "close": 0.02032, "volume": 12112321.0, "close_time": 1760511599999, "quote_volume": 242114.77379, "trades": 1867, "taker_buy_base": 5249191.0, "taker_buy_quote": 105145.43657 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.0203, "high": 0.02038, "low": 0.02004, "close": 0.02023, "volume": 4240650.0, "close_time": 1760515199999, "quote_volume": 85620.98018, "trades": 953, "taker_buy_base": 1801805.0, "taker_buy_quote": 36433.5357 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.02022, "high": 0.02043, "low": 0.0198, "close": 0.01986, "volume": 14953203.0, "close_time": 1760518799999, "quote_volume": 301682.44996, "trades": 2101, "taker_buy_base": 6902643.0, "taker_buy_quote": 139611.5915 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.01984, "high": 0.01986, "low": 0.01942, "close": 0.01957, "volume": 10575102.0, "close_time": 1760522399999, "quote_volume": 207034.81937, "trades": 1690, "taker_buy_base": 5861740.0, "taker_buy_quote": 114875.21845 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.01956, "high": 0.01977, "low": 0.01951, "close": 0.01957, "volume": 1580502.0, "close_time": 1760525999999, "quote_volume": 30980.91037, "trades": 454, "taker_buy_base": 806778.0, "taker_buy_quote": 15810.8642 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.01956, "high": 0.01961, "low": 0.01915, "close": 0.01946, "volume": 4441106.0, "close_time": 1760529599999, "quote_volume": 86043.57196, "trades": 1000, "taker_buy_base": 1944300.0, "taker_buy_quote": 37761.98404 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.01943, "high": 0.01992, "low": 0.01932, "close": 0.01974, "volume": 10966199.0, "close_time": 1760533199999, "quote_volume": 215329.52397, "trades": 1817, "taker_buy_base": 7178261.0, "taker_buy_quote": 141062.09434 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.01974, "high": 0.0199, "low": 0.0195, "close": 0.01986, "volume": 5188169.0, "close_time": 1760536799999, "quote_volume": 102067.69452, "trades": 1126, "taker_buy_base": 2768565.0, "taker_buy_quote": 54535.54291 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.01987, "high": 0.02006, "low": 0.0196, "close": 0.0197, "volume": 3672634.0, "close_time": 1760540399999, "quote_volume": 72881.53508, "trades": 848, "taker_buy_base": 1243964.0, "taker_buy_quote": 24720.83343 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.01969, "high": 0.01997, "low": 0.01961, "close": 0.0197, "volume": 3262181.0, "close_time": 1760543999999, "quote_volume": 64529.85447, "trades": 920, "taker_buy_base": 1450654.0, "taker_buy_quote": 28740.89731 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.01972, "high": 0.01984, "low": 0.01956, "close": 0.01971, "volume": 2087487.0, "close_time": 1760547599999, "quote_volume": 41169.69554, "trades": 594, "taker_buy_base": 734365.0, "taker_buy_quote": 14495.84379 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.01969, "high": 0.01978, "low": 0.01951, "close": 0.01974, "volume": 3317301.0, "close_time": 1760551199999, "quote_volume": 65084.9518, "trades": 562, "taker_buy_base": 2247140.0, "taker_buy_quote": 44079.69484 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.01975, "high": 0.02019, "low": 0.0196, "close": 0.01979, "volume": 7130661.0, "close_time": 1760554799999, "quote_volume": 141616.54844, "trades": 1104, "taker_buy_base": 2581532.0, "taker_buy_quote": 51319.42639 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.0198, "high": 0.01984, "low": 0.0195, "close": 0.01955, "volume": 3305766.0, "close_time": 1760558399999, "quote_volume": 64842.52444, "trades": 514, "taker_buy_base": 1180062.0, "taker_buy_quote": 23204.4852 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.01956, "high": 0.01972, "low": 0.01921, "close": 0.01944, "volume": 4624053.0, "close_time": 1760561999999, "quote_volume": 90131.71064, "trades": 780, "taker_buy_base": 1578902.0, "taker_buy_quote": 30797.72641 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.01944, "high": 0.01958, "low": 0.01919, "close": 0.01923, "volume": 2987304.0, "close_time": 1760565599999, "quote_volume": 57876.0334, "trades": 388, "taker_buy_base": 1441142.0, "taker_buy_quote": 27896.83914 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.01926, "high": 0.01935, "low": 0.01889, "close": 0.01899, "volume": 3360062.0, "close_time": 1760569199999, "quote_volume": 64296.08374, "trades": 705, "taker_buy_base": 1188064.0, "taker_buy_quote": 22779.12266 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.01898, "high": 0.01919, "low": 0.01894, "close": 0.01907, "volume": 2684565.0, "close_time": 1760572799999, "quote_volume": 51177.11795, "trades": 445, "taker_buy_base": 1185768.0, "taker_buy_quote": 22593.18791 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.01905, "high": 0.01914, "low": 0.01895, "close": 0.019, "volume": 3184339.0, "close_time": 1760576399999, "quote_volume": 60719.61765, "trades": 522, "taker_buy_base": 2447002.0, "taker_buy_quote": 46685.9545 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.01898, "high": 0.01986, "low": 0.01898, "close": 0.01968, "volume": 7425565.0, "close_time": 1760579999999, "quote_volume": 144683.66651, "trades": 1549, "taker_buy_base": 4121724.0, "taker_buy_quote": 80189.15574 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.01967, "high": 0.01984, "low": 0.01952, "close": 0.01978, "volume": 2674279.0, "close_time": 1760583599999, "quote_volume": 52576.53923, "trades": 596, "taker_buy_base": 1204481.0, "taker_buy_quote": 23720.51031 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.0198, "high": 0.01985, "low": 0.01957, "close": 0.01957, "volume": 2396480.0, "close_time": 1760587199999, "quote_volume": 47206.83246, "trades": 640, "taker_buy_base": 814753.0, "taker_buy_quote": 16079.92422 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.01956, "high": 0.0203, "low": 0.01953, "close": 0.02023, "volume": 15036368.0, "close_time": 1760590799999, "quote_volume": 297396.03422, "trades": 2376, "taker_buy_base": 8636079.0, "taker_buy_quote": 171226.50145 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.02022, "high": 0.02054, "low": 0.01971, "close": 0.01983, "volume": 13699038.0, "close_time": 1760594399999, "quote_volume": 275944.81606, "trades": 2756, "taker_buy_base": 6318337.0, "taker_buy_quote": 127713.49837 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.01984, "high": 0.02007, "low": 0.0198, "close": 0.02, "volume": 4314597.0, "close_time": 1760597999999, "quote_volume": 85986.56816, "trades": 910, "taker_buy_base": 1977469.0, "taker_buy_quote": 39421.27676 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.02, "high": 0.02008, "low": 0.01981, "close": 0.01991, "volume": 4237096.0, "close_time": 1760601599999, "quote_volume": 84418.05804, "trades": 729, "taker_buy_base": 2452448.0, "taker_buy_quote": 48879.89795 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0199, "high": 0.02024, "low": 0.01952, "close": 0.01971, "volume": 11272257.0, "close_time": 1760605199999, "quote_volume": 224234.19035, "trades": 2026, "taker_buy_base": 5590017.0, "taker_buy_quote": 111263.71312 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.01969, "high": 0.0206, "low": 0.01923, "close": 0.02042, "volume": 12492291.0, "close_time": 1760608799999, "quote_volume": 247640.31275, "trades": 2466, "taker_buy_base": 7277176.0, "taker_buy_quote": 144577.27263 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.02043, "high": 0.02141, "low": 0.02022, "close": 0.02044, "volume": 21392215.0, "close_time": 1760612399999, "quote_volume": 444471.74419, "trades": 5127, "taker_buy_base": 9778484.0, "taker_buy_quote": 203492.36684 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.02045, "high": 0.0209, "low": 0.02042, "close": 0.02056, "volume": 12264033.0, "close_time": 1760615999999, "quote_volume": 253260.35833, "trades": 2489, "taker_buy_base": 5564055.0, "taker_buy_quote": 115088.09144 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.02056, "high": 0.02064, "low": 0.02006, "close": 0.0203, "volume": 12109763.0, "close_time": 1760619599999, "quote_volume": 246792.76893, "trades": 2075, "taker_buy_base": 5069386.0, "taker_buy_quote": 103396.17766 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.0203, "high": 0.02039, "low": 0.01988, "close": 0.02013, "volume": 15518660.0, "close_time": 1760623199999, "quote_volume": 312290.26551, "trades": 2390, "taker_buy_base": 6557776.0, "taker_buy_quote": 132116.09894 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.02014, "high": 0.0204, "low": 0.01978, "close": 0.02016, "volume": 11124361.0, "close_time": 1760626799999, "quote_volume": 223548.40323, "trades": 1893, "taker_buy_base": 4393510.0, "taker_buy_quote": 88352.38117 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.02016, "high": 0.02046, "low": 0.01971, "close": 0.01978, "volume": 8789414.0, "close_time": 1760630399999, "quote_volume": 176718.22018, "trades": 1981, "taker_buy_base": 3788014.0, "taker_buy_quote": 76212.79142 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.01977, "high": 0.01989, "low": 0.01918, "close": 0.01988, "volume": 20872782.0, "close_time": 1760633999999, "quote_volume": 407824.3258, "trades": 2511, "taker_buy_base": 11168953.0, "taker_buy_quote": 218296.33302 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.01987, "high": 0.01987, "low": 0.01936, "close": 0.01943, "volume": 7248734.0, "close_time": 1760637599999, "quote_volume": 142452.83535, "trades": 1172, "taker_buy_base": 3940587.0, "taker_buy_quote": 77425.55977 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.01942, "high": 0.01959, "low": 0.01923, "close": 0.01941, "volume": 4403021.0, "close_time": 1760641199999, "quote_volume": 85269.12759, "trades": 915, "taker_buy_base": 2595610.0, "taker_buy_quote": 50301.76801 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.0194, "high": 0.01947, "low": 0.01888, "close": 0.01906, "volume": 5736243.0, "close_time": 1760644799999, "quote_volume": 109727.9058, "trades": 1116, "taker_buy_base": 2019937.0, "taker_buy_quote": 38693.8858 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.01906, "high": 0.01911, "low": 0.01851, "close": 0.01859, "volume": 4344056.0, "close_time": 1760648399999, "quote_volume": 81254.68686, "trades": 883, "taker_buy_base": 1001640.0, "taker_buy_quote": 18762.13682 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.01859, "high": 0.01888, "low": 0.01854, "close": 0.01874, "volume": 2402140.0, "close_time": 1760651999999, "quote_volume": 44926.39212, "trades": 281, "taker_buy_base": 942356.0, "taker_buy_quote": 17625.41376 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.01874, "high": 0.01879, "low": 0.01857, "close": 0.01859, "volume": 2400479.0, "close_time": 1760655599999, "quote_volume": 44809.04263, "trades": 386, "taker_buy_base": 1470294.0, "taker_buy_quote": 27452.07224 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.01858, "high": 0.01885, "low": 0.01857, "close": 0.01885, "volume": 1767693.0, "close_time": 1760659199999, "quote_volume": 33022.74594, "trades": 267, "taker_buy_base": 692421.0, "taker_buy_quote": 12957.55076 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.01885, "high": 0.01899, "low": 0.01877, "close": 0.01893, "volume": 2891539.0, "close_time": 1760662799999, "quote_volume": 54576.20261, "trades": 573, "taker_buy_base": 1321735.0, "taker_buy_quote": 24973.34243 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.01892, "high": 0.01912, "low": 0.01875, "close": 0.01888, "volume": 3689815.0, "close_time": 1760666399999, "quote_volume": 69821.56253, "trades": 455, "taker_buy_base": 2151289.0, "taker_buy_quote": 40709.13039 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.01887, "high": 0.01951, "low": 0.01866, "close": 0.01939, "volume": 5311403.0, "close_time": 1760669999999, "quote_volume": 101566.31279, "trades": 760, "taker_buy_base": 4035626.0, "taker_buy_quote": 77091.0161 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.0194, "high": 0.02004, "low": 0.01926, "close": 0.01937, "volume": 9052229.0, "close_time": 1760673599999, "quote_volume": 178259.67522, "trades": 1146, "taker_buy_base": 3282013.0, "taker_buy_quote": 64944.91542 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.01939, "high": 0.01951, "low": 0.01901, "close": 0.01908, "volume": 2739561.0, "close_time": 1760677199999, "quote_volume": 52783.0881, "trades": 570, "taker_buy_base": 979200.0, "taker_buy_quote": 18862.81036 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.01907, "high": 0.01937, "low": 0.01905, "close": 0.01909, "volume": 2650056.0, "close_time": 1760680799999, "quote_volume": 50933.42241, "trades": 504, "taker_buy_base": 1404614.0, "taker_buy_quote": 27018.74351 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.0191, "high": 0.01918, "low": 0.01845, "close": 0.01866, "volume": 8521881.0, "close_time": 1760684399999, "quote_volume": 159984.7022, "trades": 1200, "taker_buy_base": 4503589.0, "taker_buy_quote": 84749.12354 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.01866, "high": 0.01887, "low": 0.01816, "close": 0.01822, "volume": 9253415.0, "close_time": 1760687999999, "quote_volume": 170821.0025, "trades": 1494, "taker_buy_base": 4832697.0, "taker_buy_quote": 89351.17209 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.01823, "high": 0.01866, "low": 0.01816, "close": 0.0184, "volume": 6087760.0, "close_time": 1760691599999, "quote_volume": 111810.34565, "trades": 1272, "taker_buy_base": 3606366.0, "taker_buy_quote": 66210.87769 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.01841, "high": 0.01885, "low": 0.01827, "close": 0.01847, "volume": 8139040.0, "close_time": 1760695199999, "quote_volume": 150778.56479, "trades": 1219, "taker_buy_base": 3635019.0, "taker_buy_quote": 67429.41761 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.01845, "high": 0.0185, "low": 0.01775, "close": 0.01803, "volume": 11975790.0, "close_time": 1760698799999, "quote_volume": 216654.73148, "trades": 860, "taker_buy_base": 3659256.0, "taker_buy_quote": 66066.60373 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.01803, "high": 0.01869, "low": 0.01802, "close": 0.01838, "volume": 3902330.0, "close_time": 1760702399999, "quote_volume": 71786.63162, "trades": 656, "taker_buy_base": 1654940.0, "taker_buy_quote": 30454.258 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.01837, "high": 0.01847, "low": 0.01817, "close": 0.0182, "volume": 2124283.0, "close_time": 1760705999999, "quote_volume": 38959.36894, "trades": 533, "taker_buy_base": 1193662.0, "taker_buy_quote": 21908.37026 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.01821, "high": 0.01872, "low": 0.01813, "close": 0.01866, "volume": 3521125.0, "close_time": 1760709599999, "quote_volume": 64887.69218, "trades": 1135, "taker_buy_base": 2263551.0, "taker_buy_quote": 41798.68844 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.01864, "high": 0.01873, "low": 0.01824, "close": 0.0185, "volume": 5434008.0, "close_time": 1760713199999, "quote_volume": 100720.12492, "trades": 1340, "taker_buy_base": 2535066.0, "taker_buy_quote": 47056.10814 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.01851, "high": 0.01903, "low": 0.01842, "close": 0.01903, "volume": 4197126.0, "close_time": 1760716799999, "quote_volume": 78305.0217, "trades": 1003, "taker_buy_base": 2511637.0, "taker_buy_quote": 46773.85306 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.01904, "high": 0.01933, "low": 0.01894, "close": 0.01901, "volume": 4072657.0, "close_time": 1760720399999, "quote_volume": 78006.59215, "trades": 1101, "taker_buy_base": 2336249.0, "taker_buy_quote": 44811.39303 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.01902, "high": 0.01918, "low": 0.01887, "close": 0.01897, "volume": 3493869.0, "close_time": 1760723999999, "quote_volume": 66240.69786, "trades": 630, "taker_buy_base": 1593894.0, "taker_buy_quote": 30173.12801 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.01898, "high": 0.01901, "low": 0.01865, "close": 0.01871, "volume": 1354768.0, "close_time": 1760727599999, "quote_volume": 25572.38484, "trades": 420, "taker_buy_base": 515181.0, "taker_buy_quote": 9722.10945 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.01872, "high": 0.01876, "low": 0.01854, "close": 0.01866, "volume": 1767634.0, "close_time": 1760731199999, "quote_volume": 32929.7739, "trades": 335, "taker_buy_base": 773578.0, "taker_buy_quote": 14430.58309 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.01867, "high": 0.01889, "low": 0.01861, "close": 0.01873, "volume": 990201.0, "close_time": 1760734799999, "quote_volume": 18602.63643, "trades": 318, "taker_buy_base": 604713.0, "taker_buy_quote": 11366.07057 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.01873, "high": 0.01887, "low": 0.01863, "close": 0.01864, "volume": 773550.0, "close_time": 1760738399999, "quote_volume": 14507.13413, "trades": 139, "taker_buy_base": 298361.0, "taker_buy_quote": 5603.57315 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.01866, "high": 0.01873, "low": 0.01835, "close": 0.01843, "volume": 2240677.0, "close_time": 1760741999999, "quote_volume": 41417.96843, "trades": 416, "taker_buy_base": 995520.0, "taker_buy_quote": 18438.42843 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.01842, "high": 0.01865, "low": 0.01839, "close": 0.01853, "volume": 2707491.0, "close_time": 1760745599999, "quote_volume": 50148.46452, "trades": 327, "taker_buy_base": 1947834.0, "taker_buy_quote": 36056.51822 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.01852, "high": 0.01863, "low": 0.01841, "close": 0.01848, "volume": 743048.0, "close_time": 1760749199999, "quote_volume": 13757.83786, "trades": 204, "taker_buy_base": 322473.0, "taker_buy_quote": 5965.0931 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.0185, "high": 0.01867, "low": 0.01838, "close": 0.01839, "volume": 1717817.0, "close_time": 1760752799999, "quote_volume": 31843.53583, "trades": 432, "taker_buy_base": 404339.0, "taker_buy_quote": 7502.53031 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.01841, "high": 0.01841, "low": 0.01801, "close": 0.01806, "volume": 1648640.0, "close_time": 1760756399999, "quote_volume": 30029.82673, "trades": 591, "taker_buy_base": 727982.0, "taker_buy_quote": 13243.24836 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.01809, "high": 0.01863, "low": 0.01806, "close": 0.01853, "volume": 3535422.0, "close_time": 1760759999999, "quote_volume": 64774.13132, "trades": 506, "taker_buy_base": 2688925.0, "taker_buy_quote": 49192.62327 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.01854, "high": 0.01872, "low": 0.01849, "close": 0.01859, "volume": 1813683.0, "close_time": 1760763599999, "quote_volume": 33686.02317, "trades": 344, "taker_buy_base": 1126902.0, "taker_buy_quote": 20927.0625 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.01859, "high": 0.01885, "low": 0.01851, "close": 0.0188, "volume": 2877416.0, "close_time": 1760767199999, "quote_volume": 53688.23076, "trades": 483, "taker_buy_base": 999573.0, "taker_buy_quote": 18637.17383 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.01881, "high": 0.01892, "low": 0.01863, "close": 0.01867, "volume": 1218515.0, "close_time": 1760770799999, "quote_volume": 22857.16516, "trades": 340, "taker_buy_base": 615331.0, "taker_buy_quote": 11537.62363 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.01868, "high": 0.01892, "low": 0.01805, "close": 0.01817, "volume": 7468555.0, "close_time": 1760774399999, "quote_volume": 138050.35769, "trades": 986, "taker_buy_base": 2163027.0, "taker_buy_quote": 40029.94342 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.01817, "high": 0.01839, "low": 0.01807, "close": 0.01833, "volume": 7633239.0, "close_time": 1760777999999, "quote_volume": 139076.91461, "trades": 877, "taker_buy_base": 4218881.0, "taker_buy_quote": 76863.80439 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.01833, "high": 0.01852, "low": 0.01824, "close": 0.01846, "volume": 2359545.0, "close_time": 1760781599999, "quote_volume": 43362.88999, "trades": 474, "taker_buy_base": 1280463.0, "taker_buy_quote": 23540.08421 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.01845, "high": 0.01873, "low": 0.01836, "close": 0.01864, "volume": 2956348.0, "close_time": 1760785199999, "quote_volume": 54896.85373, "trades": 473, "taker_buy_base": 2068110.0, "taker_buy_quote": 38405.15346 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.01862, "high": 0.01879, "low": 0.01857, "close": 0.01875, "volume": 1777785.0, "close_time": 1760788799999, "quote_volume": 33219.44209, "trades": 311, "taker_buy_base": 1260483.0, "taker_buy_quote": 23557.18025 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.01875, "high": 0.0188, "low": 0.01858, "close": 0.01859, "volume": 1842545.0, "close_time": 1760792399999, "quote_volume": 34379.19046, "trades": 253, "taker_buy_base": 1063496.0, "taker_buy_quote": 19847.76592 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.01858, "high": 0.01858, "low": 0.01822, "close": 0.01824, "volume": 3272671.0, "close_time": 1760795999999, "quote_volume": 60104.90211, "trades": 536, "taker_buy_base": 1499726.0, "taker_buy_quote": 27547.89047 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.01826, "high": 0.0186, "low": 0.01809, "close": 0.01848, "volume": 4159253.0, "close_time": 1760799599999, "quote_volume": 76147.30635, "trades": 541, "taker_buy_base": 2419371.0, "taker_buy_quote": 44199.15955 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.01847, "high": 0.01854, "low": 0.01817, "close": 0.01833, "volume": 2829609.0, "close_time": 1760803199999, "quote_volume": 51914.78642, "trades": 534, "taker_buy_base": 1229210.0, "taker_buy_quote": 22578.24703 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.01832, "high": 0.01838, "low": 0.01796, "close": 0.01805, "volume": 2512669.0, "close_time": 1760806799999, "quote_volume": 45503.17955, "trades": 609, "taker_buy_base": 839894.0, "taker_buy_quote": 15221.35984 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.01806, "high": 0.01838, "low": 0.01791, "close": 0.01836, "volume": 3747546.0, "close_time": 1760810399999, "quote_volume": 68000.13139, "trades": 615, "taker_buy_base": 1959111.0, "taker_buy_quote": 35584.8932 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.01835, "high": 0.01844, "low": 0.01816, "close": 0.01819, "volume": 1799824.0, "close_time": 1760813999999, "quote_volume": 32864.70937, "trades": 341, "taker_buy_base": 864373.0, "taker_buy_quote": 15779.30395 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.01817, "high": 0.01836, "low": 0.01815, "close": 0.01819, "volume": 1512299.0, "close_time": 1760817599999, "quote_volume": 27606.45099, "trades": 350, "taker_buy_base": 817842.0, "taker_buy_quote": 14937.47908 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.01819, "high": 0.01854, "low": 0.01816, "close": 0.01838, "volume": 769774.0, "close_time": 1760821199999, "quote_volume": 14103.42166, "trades": 354, "taker_buy_base": 599009.0, "taker_buy_quote": 10973.73081 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.01838, "high": 0.0228, "low": 0.01828, "close": 0.02269, "volume": 50144439.0, "close_time": 1760824799999, "quote_volume": 1022691.91848, "trades": 7115, "taker_buy_base": 27625671.0, "taker_buy_quote": 563877.43395 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.02269, "high": 0.02314, "low": 0.02086, "close": 0.0215, "volume": 86256565.0, "close_time": 1760828399999, "quote_volume": 1864891.5348, "trades": 22396, "taker_buy_base": 41949232.0, "taker_buy_quote": 906664.39837 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.02151, "high": 0.02175, "low": 0.02069, "close": 0.02083, "volume": 15714512.0, "close_time": 1760831999999, "quote_volume": 334102.1887, "trades": 3631, "taker_buy_base": 4843021.0, "taker_buy_quote": 102954.88744 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0208, "high": 0.0214, "low": 0.02056, "close": 0.0211, "volume": 13485239.0, "close_time": 1760835599999, "quote_volume": 283860.36681, "trades": 3615, "taker_buy_base": 6747461.0, "taker_buy_quote": 142083.18627 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.02113, "high": 0.02298, "low": 0.02108, "close": 0.02253, "volume": 26282306.0, "close_time": 1760839199999, "quote_volume": 580871.7837, "trades": 6342, "taker_buy_base": 13717303.0, "taker_buy_quote": 303229.43373 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.02254, "high": 0.02333, "low": 0.0195, "close": 0.02049, "volume": 55298439.0, "close_time": 1760842799999, "quote_volume": 1186352.54725, "trades": 13806, "taker_buy_base": 27597021.0, "taker_buy_quote": 593275.09207 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.02048, "high": 0.02077, "low": 0.01892, "close": 0.02014, "volume": 24176862.0, "close_time": 1760846399999, "quote_volume": 484507.87689, "trades": 6661, "taker_buy_base": 12441524.0, "taker_buy_quote": 249883.5947 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.02017, "high": 0.02054, "low": 0.01977, "close": 0.01989, "volume": 10138729.0, "close_time": 1760849999999, "quote_volume": 203306.02735, "trades": 2424, "taker_buy_base": 3971923.0, "taker_buy_quote": 79957.09971 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.01988, "high": 0.02037, "low": 0.01969, "close": 0.0202, "volume": 10744317.0, "close_time": 1760853599999, "quote_volume": 215041.44087, "trades": 1826, "taker_buy_base": 5618732.0, "taker_buy_quote": 112621.05831 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.02022, "high": 0.02103, "low": 0.01967, "close": 0.01994, "volume": 23361638.0, "close_time": 1760857199999, "quote_volume": 474675.11132, "trades": 5479, "taker_buy_base": 11279723.0, "taker_buy_quote": 229748.40257 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.0199, "high": 0.02037, "low": 0.0197, "close": 0.02007, "volume": 8069097.0, "close_time": 1760860799999, "quote_volume": 161529.06725, "trades": 1924, "taker_buy_base": 4825086.0, "taker_buy_quote": 96715.70103 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.02006, "high": 0.02027, "low": 0.01965, "close": 0.01978, "volume": 9384587.0, "close_time": 1760864399999, "quote_volume": 187432.78276, "trades": 2081, "taker_buy_base": 3749923.0, "taker_buy_quote": 75005.43847 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.01976, "high": 0.02022, "low": 0.01967, "close": 0.02008, "volume": 5987864.0, "close_time": 1760867999999, "quote_volume": 119058.768, "trades": 1986, "taker_buy_base": 3393333.0, "taker_buy_quote": 67512.14349 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.02007, "high": 0.02036, "low": 0.01985, "close": 0.02025, "volume": 7314168.0, "close_time": 1760871599999, "quote_volume": 147236.64618, "trades": 1966, "taker_buy_base": 4056116.0, "taker_buy_quote": 81673.05958 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.02024, "high": 0.02037, "low": 0.01991, "close": 0.02007, "volume": 7070544.0, "close_time": 1760875199999, "quote_volume": 142553.73789, "trades": 1282, "taker_buy_base": 3220233.0, "taker_buy_quote": 64934.4521 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.02007, "high": 0.02016, "low": 0.01956, "close": 0.01982, "volume": 9746460.0, "close_time": 1760878799999, "quote_volume": 193204.50214, "trades": 1904, "taker_buy_base": 3651376.0, "taker_buy_quote": 72376.15557 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.01982, "high": 0.0202, "low": 0.01968, "close": 0.02012, "volume": 6197273.0, "close_time": 1760882399999, "quote_volume": 123431.083, "trades": 1548, "taker_buy_base": 3376046.0, "taker_buy_quote": 67363.46243 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.02013, "high": 0.02015, "low": 0.01993, "close": 0.02001, "volume": 4449315.0, "close_time": 1760885999999, "quote_volume": 89130.07594, "trades": 1052, "taker_buy_base": 2387055.0, "taker_buy_quote": 47815.69887 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.01998, "high": 0.02004, "low": 0.01958, "close": 0.01959, "volume": 5755033.0, "close_time": 1760889599999, "quote_volume": 113986.6736, "trades": 1110, "taker_buy_base": 1845649.0, "taker_buy_quote": 36607.47649 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0196, "high": 0.02007, "low": 0.01957, "close": 0.02001, "volume": 6895191.0, "close_time": 1760893199999, "quote_volume": 136882.37655, "trades": 968, "taker_buy_base": 3597880.0, "taker_buy_quote": 71534.65562 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.02002, "high": 0.02032, "low": 0.01997, "close": 0.02007, "volume": 12963691.0, "close_time": 1760896799999, "quote_volume": 261297.98116, "trades": 1604, "taker_buy_base": 6872668.0, "taker_buy_quote": 138663.58723 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.02006, "high": 0.02035, "low": 0.02005, "close": 0.02017, "volume": 3373352.0, "close_time": 1760900399999, "quote_volume": 68170.02789, "trades": 785, "taker_buy_base": 2154747.0, "taker_buy_quote": 43568.85794 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.02016, "high": 0.02167, "low": 0.02013, "close": 0.02119, "volume": 61478895.0, "close_time": 1760903999999, "quote_volume": 1293789.99621, "trades": 16565, "taker_buy_base": 31349727.0, "taker_buy_quote": 658151.94017 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.02118, "high": 0.0218, "low": 0.02074, "close": 0.02141, "volume": 36803925.0, "close_time": 1760907599999, "quote_volume": 781572.06133, "trades": 5926, "taker_buy_base": 18937891.0, "taker_buy_quote": 402503.64638 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.02138, "high": 0.022, "low": 0.02112, "close": 0.02178, "volume": 14667899.0, "close_time": 1760911199999, "quote_volume": 316768.75026, "trades": 2343, "taker_buy_base": 9209690.0, "taker_buy_quote": 199132.10694 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.02179, "high": 0.02211, "low": 0.02148, "close": 0.02163, "volume": 8907802.0, "close_time": 1760914799999, "quote_volume": 194332.69131, "trades": 1915, "taker_buy_base": 4197222.0, "taker_buy_quote": 91623.22818 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.02163, "high": 0.02207, "low": 0.02143, "close": 0.0218, "volume": 10779757.0, "close_time": 1760918399999, "quote_volume": 234551.54862, "trades": 2015, "taker_buy_base": 6055961.0, "taker_buy_quote": 131754.79067 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.02179, "high": 0.0224, "low": 0.02117, "close": 0.02142, "volume": 20619334.0, "close_time": 1760921999999, "quote_volume": 447709.88542, "trades": 4322, "taker_buy_base": 9143850.0, "taker_buy_quote": 199082.82024 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.02142, "high": 0.02209, "low": 0.02142, "close": 0.02165, "volume": 5407084.0, "close_time": 1760925599999, "quote_volume": 117215.52775, "trades": 1516, "taker_buy_base": 3212215.0, "taker_buy_quote": 69605.41239 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.02163, "high": 0.02208, "low": 0.02154, "close": 0.02158, "volume": 9727639.0, "close_time": 1760929199999, "quote_volume": 211390.74681, "trades": 1975, "taker_buy_base": 4886667.0, "taker_buy_quote": 106231.31049 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.02162, "high": 0.0225, "low": 0.02155, "close": 0.02214, "volume": 7082103.0, "close_time": 1760932799999, "quote_volume": 155998.03686, "trades": 1673, "taker_buy_base": 4253258.0, "taker_buy_quote": 93695.91637 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.02215, "high": 0.02294, "low": 0.02211, "close": 0.02293, "volume": 7469363.0, "close_time": 1760936399999, "quote_volume": 168124.84483, "trades": 2022, "taker_buy_base": 3729445.0, "taker_buy_quote": 83944.97117 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.02289, "high": 0.02296, "low": 0.0221, "close": 0.02212, "volume": 11967070.0, "close_time": 1760939999999, "quote_volume": 268651.02671, "trades": 2512, "taker_buy_base": 4020066.0, "taker_buy_quote": 90457.45895 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.02212, "high": 0.02228, "low": 0.02163, "close": 0.02178, "volume": 12313729.0, "close_time": 1760943599999, "quote_volume": 270481.0052, "trades": 2523, "taker_buy_base": 5224696.0, "taker_buy_quote": 115082.46458 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.02178, "high": 0.02197, "low": 0.02163, "close": 0.02171, "volume": 3371192.0, "close_time": 1760947199999, "quote_volume": 73441.0775, "trades": 939, "taker_buy_base": 1582488.0, "taker_buy_quote": 34502.22235 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.02171, "high": 0.02247, "low": 0.0216, "close": 0.02209, "volume": 17629298.0, "close_time": 1760950799999, "quote_volume": 389293.57376, "trades": 3314, "taker_buy_base": 9246416.0, "taker_buy_quote": 204162.85243 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.02209, "high": 0.02242, "low": 0.022, "close": 0.02236, "volume": 4326576.0, "close_time": 1760954399999, "quote_volume": 96184.40243, "trades": 1118, "taker_buy_base": 2589293.0, "taker_buy_quote": 57608.04266 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.02234, "high": 0.02256, "low": 0.02208, "close": 0.02227, "volume": 5651551.0, "close_time": 1760957999999, "quote_volume": 126052.99355, "trades": 1288, "taker_buy_base": 2510380.0, "taker_buy_quote": 56023.2299 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.02226, "high": 0.02279, "low": 0.02219, "close": 0.02277, "volume": 5787469.0, "close_time": 1760961599999, "quote_volume": 130285.24107, "trades": 1299, "taker_buy_base": 3422504.0, "taker_buy_quote": 77060.47477 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.02278, "high": 0.0231, "low": 0.02134, "close": 0.02182, "volume": 63827093.0, "close_time": 1760965199999, "quote_volume": 1400794.54569, "trades": 7491, "taker_buy_base": 29734149.0, "taker_buy_quote": 651376.08136 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.02181, "high": 0.02191, "low": 0.02157, "close": 0.02174, "volume": 6383997.0, "close_time": 1760968799999, "quote_volume": 138806.01219, "trades": 1168, "taker_buy_base": 3180366.0, "taker_buy_quote": 69186.77697 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.02174, "high": 0.02189, "low": 0.0215, "close": 0.02174, "volume": 2168410.0, "close_time": 1760972399999, "quote_volume": 47099.67483, "trades": 766, "taker_buy_base": 1189553.0, "taker_buy_quote": 25848.84269 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.02174, "high": 0.02185, "low": 0.02157, "close": 0.02161, "volume": 2764356.0, "close_time": 1760975999999, "quote_volume": 59967.23362, "trades": 672, "taker_buy_base": 1643441.0, "taker_buy_quote": 35663.97738 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0216, "high": 0.0216, "low": 0.02089, "close": 0.02111, "volume": 7387587.0, "close_time": 1760979599999, "quote_volume": 156498.31954, "trades": 1691, "taker_buy_base": 2875233.0, "taker_buy_quote": 60850.89246 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.0211, "high": 0.0222, "low": 0.0211, "close": 0.02187, "volume": 9899756.0, "close_time": 1760983199999, "quote_volume": 214623.42629, "trades": 1928, "taker_buy_base": 5869795.0, "taker_buy_quote": 127212.74008 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.02184, "high": 0.02272, "low": 0.02156, "close": 0.02237, "volume": 27434735.0, "close_time": 1760986799999, "quote_volume": 606325.45869, "trades": 4560, "taker_buy_base": 15148192.0, "taker_buy_quote": 335437.54028 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.02236, "high": 0.02236, "low": 0.02149, "close": 0.02167, "volume": 9553543.0, "close_time": 1760990399999, "quote_volume": 209039.12212, "trades": 2127, "taker_buy_base": 3433854.0, "taker_buy_quote": 75229.24287 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.02166, "high": 0.02369, "low": 0.0216, "close": 0.02237, "volume": 80159443.0, "close_time": 1760993999999, "quote_volume": 1804672.36871, "trades": 14917, "taker_buy_base": 38567095.0, "taker_buy_quote": 869360.47293 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.02235, "high": 0.02235, "low": 0.02171, "close": 0.02199, "volume": 9888591.0, "close_time": 1760997599999, "quote_volume": 217661.99187, "trades": 2910, "taker_buy_base": 4629957.0, "taker_buy_quote": 101970.7651 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.022, "high": 0.02292, "low": 0.02194, "close": 0.02225, "volume": 11017262.0, "close_time": 1761001199999, "quote_volume": 247180.40146, "trades": 4029, "taker_buy_base": 5418872.0, "taker_buy_quote": 121640.91743 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.02225, "high": 0.02252, "low": 0.02218, "close": 0.02223, "volume": 2967196.0, "close_time": 1761004799999, "quote_volume": 66332.34572, "trades": 1068, "taker_buy_base": 1148572.0, "taker_buy_quote": 25702.98704 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0222, "high": 0.02277, "low": 0.02206, "close": 0.02246, "volume": 5513083.0, "close_time": 1761008399999, "quote_volume": 123617.33847, "trades": 2097, "taker_buy_base": 2766449.0, "taker_buy_quote": 62030.06004 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.02248, "high": 0.02255, "low": 0.02207, "close": 0.02223, "volume": 3461269.0, "close_time": 1761011999999, "quote_volume": 77094.8802, "trades": 2557, "taker_buy_base": 1465829.0, "taker_buy_quote": 32659.51897 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.0222, "high": 0.02243, "low": 0.0218, "close": 0.02241, "volume": 3209297.0, "close_time": 1761015599999, "quote_volume": 70909.60968, "trades": 1997, "taker_buy_base": 1656292.0, "taker_buy_quote": 36618.25882 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.02241, "high": 0.02296, "low": 0.02239, "close": 0.02278, "volume": 8395839.0, "close_time": 1761019199999, "quote_volume": 190635.36832, "trades": 3056, "taker_buy_base": 4287907.0, "taker_buy_quote": 97343.84546 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.02276, "high": 0.02298, "low": 0.02231, "close": 0.02239, "volume": 18218398.0, "close_time": 1761022799999, "quote_volume": 412611.09278, "trades": 6198, "taker_buy_base": 9273500.0, "taker_buy_quote": 210229.26129 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.0224, "high": 0.0238, "low": 0.02179, "close": 0.0232, "volume": 30053305.0, "close_time": 1761026399999, "quote_volume": 690902.42768, "trades": 9521, "taker_buy_base": 11536590.0, "taker_buy_quote": 265284.88813 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.0232, "high": 0.024, "low": 0.02319, "close": 0.0235, "volume": 24196860.0, "close_time": 1761029999999, "quote_volume": 572010.44494, "trades": 7758, "taker_buy_base": 11615292.0, "taker_buy_quote": 274749.10458 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.0235, "high": 0.02373, "low": 0.02288, "close": 0.02366, "volume": 20195110.0, "close_time": 1761033599999, "quote_volume": 470784.34023, "trades": 5344, "taker_buy_base": 9993805.0, "taker_buy_quote": 233112.95952 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.02363, "high": 0.02475, "low": 0.02228, "close": 0.02264, "volume": 71701933.0, "close_time": 1761037199999, "quote_volume": 1688337.85194, "trades": 12010, "taker_buy_base": 32202140.0, "taker_buy_quote": 756962.84197 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.02264, "high": 0.02367, "low": 0.02174, "close": 0.02229, "volume": 150512756.0, "close_time": 1761040799999, "quote_volume": 3407786.61294, "trades": 25333, "taker_buy_base": 75926500.0, "taker_buy_quote": 1715099.40902 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.0223, "high": 0.02329, "low": 0.02107, "close": 0.02178, "volume": 95896864.0, "close_time": 1761044399999, "quote_volume": 2084079.40606, "trades": 19116, "taker_buy_base": 48236709.0, "taker_buy_quote": 1047851.35029 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.02177, "high": 0.02215, "low": 0.02096, "close": 0.02191, "volume": 21846762.0, "close_time": 1761047999999, "quote_volume": 474242.28845, "trades": 4784, "taker_buy_base": 12784432.0, "taker_buy_quote": 277576.34662 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0219, "high": 0.02251, "low": 0.02178, "close": 0.02251, "volume": 9680866.0, "close_time": 1761051599999, "quote_volume": 214351.86433, "trades": 2214, "taker_buy_base": 6128810.0, "taker_buy_quote": 135646.31924 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.0225, "high": 0.0229, "low": 0.02215, "close": 0.02223, "volume": 9253413.0, "close_time": 1761055199999, "quote_volume": 208200.15866, "trades": 2592, "taker_buy_base": 4669373.0, "taker_buy_quote": 105247.44922 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.02221, "high": 0.02298, "low": 0.02203, "close": 0.02296, "volume": 7864807.0, "close_time": 1761058799999, "quote_volume": 176952.56995, "trades": 2130, "taker_buy_base": 4396782.0, "taker_buy_quote": 99017.42852 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.02297, "high": 0.02374, "low": 0.02279, "close": 0.02327, "volume": 17699825.0, "close_time": 1761062399999, "quote_volume": 412402.77368, "trades": 3486, "taker_buy_base": 8374681.0, "taker_buy_quote": 195378.27835 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0233, "high": 0.02351, "low": 0.02292, "close": 0.02298, "volume": 12774107.0, "close_time": 1761065999999, "quote_volume": 297188.72205, "trades": 1760, "taker_buy_base": 5863074.0, "taker_buy_quote": 136552.4621 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.02299, "high": 0.02324, "low": 0.02271, "close": 0.02301, "volume": 16767658.0, "close_time": 1761069599999, "quote_volume": 385881.05932, "trades": 1811, "taker_buy_base": 7592769.0, "taker_buy_quote": 174739.5558 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.02298, "high": 0.02308, "low": 0.02273, "close": 0.0229, "volume": 3859566.0, "close_time": 1761073199999, "quote_volume": 88338.86659, "trades": 715, "taker_buy_base": 2097170.0, "taker_buy_quote": 48039.69579 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.02287, "high": 0.02307, "low": 0.02277, "close": 0.02298, "volume": 4303567.0, "close_time": 1761076799999, "quote_volume": 98604.14826, "trades": 754, "taker_buy_base": 2290425.0, "taker_buy_quote": 52476.42196 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.02298, "high": 0.02301, "low": 0.02252, "close": 0.02257, "volume": 5571865.0, "close_time": 1761080399999, "quote_volume": 126633.86629, "trades": 909, "taker_buy_base": 2589530.0, "taker_buy_quote": 58966.87184 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.02257, "high": 0.02265, "low": 0.02235, "close": 0.0226, "volume": 4994370.0, "close_time": 1761083999999, "quote_volume": 112434.5862, "trades": 727, "taker_buy_base": 2645319.0, "taker_buy_quote": 59564.33862 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.02258, "high": 0.02272, "low": 0.02232, "close": 0.0225, "volume": 6282846.0, "close_time": 1761087599999, "quote_volume": 141413.63756, "trades": 1038, "taker_buy_base": 3598929.0, "taker_buy_quote": 81095.97414 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.02247, "high": 0.02273, "low": 0.02225, "close": 0.02246, "volume": 8223606.0, "close_time": 1761091199999, "quote_volume": 185003.51698, "trades": 1730, "taker_buy_base": 4806030.0, "taker_buy_quote": 108232.35248 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.02244, "high": 0.0226, "low": 0.02155, "close": 0.02166, "volume": 11715941.0, "close_time": 1761094799999, "quote_volume": 257000.35466, "trades": 2258, "taker_buy_base": 5264538.0, "taker_buy_quote": 115462.58765 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.02166, "high": 0.02176, "low": 0.0213, "close": 0.02175, "volume": 8223791.0, "close_time": 1761098399999, "quote_volume": 177229.58438, "trades": 1501, "taker_buy_base": 4166187.0, "taker_buy_quote": 89866.23909 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.02175, "high": 0.02178, "low": 0.0215, "close": 0.02154, "volume": 3014127.0, "close_time": 1761101999999, "quote_volume": 65134.2497, "trades": 657, "taker_buy_base": 1931082.0, "taker_buy_quote": 41731.20128 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.02157, "high": 0.02158, "low": 0.02109, "close": 0.02132, "volume": 7626796.0, "close_time": 1761105599999, "quote_volume": 162928.83136, "trades": 1564, "taker_buy_base": 4111933.0, "taker_buy_quote": 87946.46726 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.02132, "high": 0.02146, "low": 0.021, "close": 0.02126, "volume": 7431013.0, "close_time": 1761109199999, "quote_volume": 157916.97821, "trades": 1187, "taker_buy_base": 3580817.0, "taker_buy_quote": 76154.84304 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.02126, "high": 0.02134, "low": 0.02048, "close": 0.02056, "volume": 10912867.0, "close_time": 1761112799999, "quote_volume": 227211.03988, "trades": 1568, "taker_buy_base": 4029747.0, "taker_buy_quote": 84178.37309 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.02056, "high": 0.02087, "low": 0.02022, "close": 0.02078, "volume": 12378159.0, "close_time": 1761116399999, "quote_volume": 253932.16933, "trades": 1420, "taker_buy_base": 6642397.0, "taker_buy_quote": 136449.04975 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.02077, "high": 0.02077, "low": 0.02045, "close": 0.02067, "volume": 6500782.0, "close_time": 1761119999999, "quote_volume": 133931.01284, "trades": 846, "taker_buy_base": 3134150.0, "taker_buy_quote": 64584.18027 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.02064, "high": 0.021, "low": 0.02052, "close": 0.02073, "volume": 7672753.0, "close_time": 1761123599999, "quote_volume": 159395.52911, "trades": 885, "taker_buy_base": 5428622.0, "taker_buy_quote": 112857.77146 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.02073, "high": 0.02081, "low": 0.02038, "close": 0.02068, "volume": 5263771.0, "close_time": 1761127199999, "quote_volume": 108410.18233, "trades": 640, "taker_buy_base": 2472211.0, "taker_buy_quote": 50968.86576 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.02067, "high": 0.02079, "low": 0.02053, "close": 0.02068, "volume": 3280918.0, "close_time": 1761130799999, "quote_volume": 67791.78983, "trades": 419, "taker_buy_base": 2263367.0, "taker_buy_quote": 46782.48735 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.02069, "high": 0.02112, "low": 0.02051, "close": 0.02064, "volume": 6849008.0, "close_time": 1761134399999, "quote_volume": 142776.12251, "trades": 927, "taker_buy_base": 3801105.0, "taker_buy_quote": 79298.2172 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.02063, "high": 0.02084, "low": 0.02055, "close": 0.02067, "volume": 2975352.0, "close_time": 1761137999999, "quote_volume": 61461.66988, "trades": 445, "taker_buy_base": 1879334.0, "taker_buy_quote": 38848.19883 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.02068, "high": 0.02093, "low": 0.02049, "close": 0.0209, "volume": 4289876.0, "close_time": 1761141599999, "quote_volume": 88607.45295, "trades": 542, "taker_buy_base": 2415431.0, "taker_buy_quote": 49849.31841 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.02087, "high": 0.02087, "low": 0.02042, "close": 0.02082, "volume": 3848707.0, "close_time": 1761145199999, "quote_volume": 79379.79142, "trades": 692, "taker_buy_base": 2126125.0, "taker_buy_quote": 43848.70725 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.02081, "high": 0.02099, "low": 0.02056, "close": 0.02079, "volume": 4235523.0, "close_time": 1761148799999, "quote_volume": 87884.98049, "trades": 631, "taker_buy_base": 2688629.0, "taker_buy_quote": 55806.10812 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.02084, "high": 0.02094, "low": 0.02049, "close": 0.02065, "volume": 4291512.0, "close_time": 1761152399999, "quote_volume": 88717.38424, "trades": 666, "taker_buy_base": 1945114.0, "taker_buy_quote": 40209.64073 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.02063, "high": 0.02063, "low": 0.02024, "close": 0.02031, "volume": 2475711.0, "close_time": 1761155999999, "quote_volume": 50496.38799, "trades": 354, "taker_buy_base": 1288349.0, "taker_buy_quote": 26288.97467 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.0203, "high": 0.02046, "low": 0.02016, "close": 0.02021, "volume": 1496099.0, "close_time": 1761159599999, "quote_volume": 30367.70717, "trades": 337, "taker_buy_base": 615061.0, "taker_buy_quote": 12500.07195 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.02026, "high": 0.02053, "low": 0.02014, "close": 0.02032, "volume": 1815097.0, "close_time": 1761163199999, "quote_volume": 36960.358, "trades": 364, "taker_buy_base": 825369.0, "taker_buy_quote": 16806.26183 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.02034, "high": 0.02034, "low": 0.01987, "close": 0.01992, "volume": 4542419.0, "close_time": 1761166799999, "quote_volume": 90911.09294, "trades": 638, "taker_buy_base": 2205814.0, "taker_buy_quote": 44115.08527 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.01992, "high": 0.01992, "low": 0.01957, "close": 0.01967, "volume": 6348862.0, "close_time": 1761170399999, "quote_volume": 125360.36024, "trades": 892, "taker_buy_base": 3149905.0, "taker_buy_quote": 62210.24703 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.01968, "high": 0.01977, "low": 0.01945, "close": 0.01948, "volume": 4170180.0, "close_time": 1761173999999, "quote_volume": 81611.44046, "trades": 547, "taker_buy_base": 2397827.0, "taker_buy_quote": 46943.68534 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.01951, "high": 0.02017, "low": 0.01951, "close": 0.02017, "volume": 5522533.0, "close_time": 1761177599999, "quote_volume": 110046.86801, "trades": 838, "taker_buy_base": 4046083.0, "taker_buy_quote": 80701.79244 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.02013, "high": 0.02013, "low": 0.01954, "close": 0.01988, "volume": 11426091.0, "close_time": 1761181199999, "quote_volume": 226968.48986, "trades": 1152, "taker_buy_base": 5469480.0, "taker_buy_quote": 108805.69665 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.01987, "high": 0.02015, "low": 0.01987, "close": 0.01999, "volume": 2916327.0, "close_time": 1761184799999, "quote_volume": 58349.25124, "trades": 358, "taker_buy_base": 1489177.0, "taker_buy_quote": 29810.73872 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.02, "high": 0.02009, "low": 0.01993, "close": 0.02008, "volume": 1249520.0, "close_time": 1761188399999, "quote_volume": 25001.6448, "trades": 162, "taker_buy_base": 626999.0, "taker_buy_quote": 12567.54952 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.02007, "high": 0.02041, "low": 0.02007, "close": 0.02021, "volume": 2788173.0, "close_time": 1761191999999, "quote_volume": 56510.77661, "trades": 324, "taker_buy_base": 1344365.0, "taker_buy_quote": 27247.18297 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.02019, "high": 0.02023, "low": 0.01995, "close": 0.02001, "volume": 1496654.0, "close_time": 1761195599999, "quote_volume": 30007.90377, "trades": 179, "taker_buy_base": 525075.0, "taker_buy_quote": 10531.9 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.02001, "high": 0.02002, "low": 0.01988, "close": 0.02002, "volume": 1063494.0, "close_time": 1761199199999, "quote_volume": 21191.5838, "trades": 136, "taker_buy_base": 308134.0, "taker_buy_quote": 6141.00473 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.02002, "high": 0.02047, "low": 0.01995, "close": 0.02046, "volume": 3275130.0, "close_time": 1761202799999, "quote_volume": 66378.71998, "trades": 476, "taker_buy_base": 2259065.0, "taker_buy_quote": 45830.67779 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.02047, "high": 0.02048, "low": 0.02025, "close": 0.02036, "volume": 2829632.0, "close_time": 1761206399999, "quote_volume": 57644.69099, "trades": 541, "taker_buy_base": 1452720.0, "taker_buy_quote": 29593.01944 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.02034, "high": 0.02074, "low": 0.02031, "close": 0.02063, "volume": 5030283.0, "close_time": 1761209999999, "quote_volume": 103051.432, "trades": 646, "taker_buy_base": 3110816.0, "taker_buy_quote": 63706.20053 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.02063, "high": 0.02081, "low": 0.02045, "close": 0.02058, "volume": 2247318.0, "close_time": 1761213599999, "quote_volume": 46395.48371, "trades": 335, "taker_buy_base": 1306267.0, "taker_buy_quote": 26998.88083 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.02055, "high": 0.0207, "low": 0.02055, "close": 0.02062, "volume": 2330272.0, "close_time": 1761217199999, "quote_volume": 48054.47425, "trades": 328, "taker_buy_base": 1603481.0, "taker_buy_quote": 33065.94946 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.02061, "high": 0.02061, "low": 0.0203, "close": 0.02051, "volume": 4599940.0, "close_time": 1761220799999, "quote_volume": 93901.97232, "trades": 525, "taker_buy_base": 1747772.0, "taker_buy_quote": 35670.92098 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0205, "high": 0.02052, "low": 0.02026, "close": 0.02047, "volume": 2298762.0, "close_time": 1761224399999, "quote_volume": 46870.76847, "trades": 288, "taker_buy_base": 1154356.0, "taker_buy_quote": 23525.14728 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.02044, "high": 0.02089, "low": 0.02037, "close": 0.02063, "volume": 3723401.0, "close_time": 1761227999999, "quote_volume": 76976.46608, "trades": 461, "taker_buy_base": 1965957.0, "taker_buy_quote": 40689.70616 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.02067, "high": 0.02067, "low": 0.02021, "close": 0.02041, "volume": 2897025.0, "close_time": 1761231599999, "quote_volume": 59084.15643, "trades": 539, "taker_buy_base": 1572456.0, "taker_buy_quote": 32072.21379 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.02042, "high": 0.02064, "low": 0.02033, "close": 0.02049, "volume": 1923928.0, "close_time": 1761235199999, "quote_volume": 39452.3928, "trades": 367, "taker_buy_base": 1030740.0, "taker_buy_quote": 21148.83229 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.02049, "high": 0.02077, "low": 0.02042, "close": 0.02067, "volume": 3204963.0, "close_time": 1761238799999, "quote_volume": 65985.33142, "trades": 436, "taker_buy_base": 1955811.0, "taker_buy_quote": 40259.32911 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.02071, "high": 0.02092, "low": 0.02051, "close": 0.02078, "volume": 2978644.0, "close_time": 1761242399999, "quote_volume": 61859.98781, "trades": 443, "taker_buy_base": 1560885.0, "taker_buy_quote": 32493.74211 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.02077, "high": 0.02079, "low": 0.0205, "close": 0.02053, "volume": 2680264.0, "close_time": 1761245999999, "quote_volume": 55418.60821, "trades": 220, "taker_buy_base": 997379.0, "taker_buy_quote": 20574.02431 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.02051, "high": 0.02061, "low": 0.02049, "close": 0.02057, "volume": 508033.0, "close_time": 1761249599999, "quote_volume": 10437.42692, "trades": 141, "taker_buy_base": 250444.0, "taker_buy_quote": 5148.77745 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.02054, "high": 0.02058, "low": 0.02028, "close": 0.02037, "volume": 1148064.0, "close_time": 1761253199999, "quote_volume": 23490.36217, "trades": 200, "taker_buy_base": 518310.0, "taker_buy_quote": 10630.26289 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.02034, "high": 0.02049, "low": 0.02031, "close": 0.02031, "volume": 531419.0, "close_time": 1761256799999, "quote_volume": 10842.10656, "trades": 107, "taker_buy_base": 334097.0, "taker_buy_quote": 6817.62924 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.02033, "high": 0.02057, "low": 0.02028, "close": 0.0205, "volume": 982045.0, "close_time": 1761260399999, "quote_volume": 20103.96641, "trades": 190, "taker_buy_base": 524122.0, "taker_buy_quote": 10736.71319 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.02052, "high": 0.02094, "low": 0.0205, "close": 0.02094, "volume": 984187.0, "close_time": 1761263999999, "quote_volume": 20412.14806, "trades": 250, "taker_buy_base": 698882.0, "taker_buy_quote": 14522.90313 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.02092, "high": 0.02092, "low": 0.02059, "close": 0.02072, "volume": 2455438.0, "close_time": 1761267599999, "quote_volume": 50850.73352, "trades": 618, "taker_buy_base": 572833.0, "taker_buy_quote": 11858.31184 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.02073, "high": 0.02081, "low": 0.02063, "close": 0.02076, "volume": 1431748.0, "close_time": 1761271199999, "quote_volume": 29661.05287, "trades": 310, "taker_buy_base": 648171.0, "taker_buy_quote": 13431.99836 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.02074, "high": 0.02078, "low": 0.0206, "close": 0.0207, "volume": 1459061.0, "close_time": 1761274799999, "quote_volume": 30173.48428, "trades": 325, "taker_buy_base": 771528.0, "taker_buy_quote": 15955.27764 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.02069, "high": 0.02069, "low": 0.02023, "close": 0.0203, "volume": 2650826.0, "close_time": 1761278399999, "quote_volume": 54220.59564, "trades": 450, "taker_buy_base": 792706.0, "taker_buy_quote": 16198.15568 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.02032, "high": 0.02082, "low": 0.02029, "close": 0.0208, "volume": 3725753.0, "close_time": 1761281999999, "quote_volume": 76644.56341, "trades": 977, "taker_buy_base": 2267502.0, "taker_buy_quote": 46636.5587 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.0208, "high": 0.0209, "low": 0.02057, "close": 0.0209, "volume": 5710176.0, "close_time": 1761285599999, "quote_volume": 118247.50998, "trades": 807, "taker_buy_base": 2880405.0, "taker_buy_quote": 59764.08948 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.02087, "high": 0.02089, "low": 0.02065, "close": 0.02069, "volume": 2526577.0, "close_time": 1761289199999, "quote_volume": 52435.75713, "trades": 421, "taker_buy_base": 1320501.0, "taker_buy_quote": 27398.46898 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.0207, "high": 0.02072, "low": 0.02048, "close": 0.02057, "volume": 850111.0, "close_time": 1761292799999, "quote_volume": 17491.83886, "trades": 222, "taker_buy_base": 376329.0, "taker_buy_quote": 7740.05812 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.02058, "high": 0.02071, "low": 0.02045, "close": 0.02056, "volume": 1794479.0, "close_time": 1761296399999, "quote_volume": 36955.57687, "trades": 345, "taker_buy_base": 1099124.0, "taker_buy_quote": 22650.76355 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.02055, "high": 0.02083, "low": 0.02042, "close": 0.02074, "volume": 5924161.0, "close_time": 1761299999999, "quote_volume": 122344.8364, "trades": 750, "taker_buy_base": 4233592.0, "taker_buy_quote": 87536.67693 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.02073, "high": 0.02073, "low": 0.0204, "close": 0.02046, "volume": 3345239.0, "close_time": 1761303599999, "quote_volume": 68783.50132, "trades": 631, "taker_buy_base": 1349107.0, "taker_buy_quote": 27771.20531 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.02044, "high": 0.02061, "low": 0.02036, "close": 0.02061, "volume": 939923.0, "close_time": 1761307199999, "quote_volume": 19240.55335, "trades": 351, "taker_buy_base": 490830.0, "taker_buy_quote": 10063.58344 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.02059, "high": 0.02098, "low": 0.02053, "close": 0.02071, "volume": 4692267.0, "close_time": 1761310799999, "quote_volume": 97471.67798, "trades": 951, "taker_buy_base": 2956114.0, "taker_buy_quote": 61431.95154 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.02072, "high": 0.02072, "low": 0.02041, "close": 0.02055, "volume": 1461105.0, "close_time": 1761314399999, "quote_volume": 30089.87932, "trades": 532, "taker_buy_base": 522749.0, "taker_buy_quote": 10754.03164 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.02055, "high": 0.02056, "low": 0.02017, "close": 0.0203, "volume": 6084939.0, "close_time": 1761317999999, "quote_volume": 123968.97019, "trades": 1144, "taker_buy_base": 2009926.0, "taker_buy_quote": 40907.7138 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.02029, "high": 0.0204, "low": 0.02007, "close": 0.02014, "volume": 2906209.0, "close_time": 1761321599999, "quote_volume": 58763.4415, "trades": 614, "taker_buy_base": 1501059.0, "taker_buy_quote": 30380.13747 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.02014, "high": 0.02024, "low": 0.02004, "close": 0.02021, "volume": 1784116.0, "close_time": 1761325199999, "quote_volume": 35940.09237, "trades": 415, "taker_buy_base": 921016.0, "taker_buy_quote": 18553.42102 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.02021, "high": 0.02036, "low": 0.02019, "close": 0.02027, "volume": 600485.0, "close_time": 1761328799999, "quote_volume": 12192.14974, "trades": 183, "taker_buy_base": 270265.0, "taker_buy_quote": 5490.44558 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.02025, "high": 0.02031, "low": 0.02018, "close": 0.02027, "volume": 663958.0, "close_time": 1761332399999, "quote_volume": 13433.63134, "trades": 210, "taker_buy_base": 252660.0, "taker_buy_quote": 5115.53288 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.02026, "high": 0.02045, "low": 0.02026, "close": 0.02032, "volume": 1270562.0, "close_time": 1761335999999, "quote_volume": 25850.58821, "trades": 296, "taker_buy_base": 555617.0, "taker_buy_quote": 11318.04221 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0203, "high": 0.02045, "low": 0.02028, "close": 0.02045, "volume": 517519.0, "close_time": 1761339599999, "quote_volume": 10541.84999, "trades": 147, "taker_buy_base": 366727.0, "taker_buy_quote": 7475.87895 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.02045, "high": 0.02057, "low": 0.02041, "close": 0.02056, "volume": 1080482.0, "close_time": 1761343199999, "quote_volume": 22164.64689, "trades": 119, "taker_buy_base": 694623.0, "taker_buy_quote": 14259.446 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.02056, "high": 0.0206, "low": 0.02048, "close": 0.02049, "volume": 1233655.0, "close_time": 1761346799999, "quote_volume": 25355.86971, "trades": 166, "taker_buy_base": 709511.0, "taker_buy_quote": 14589.60291 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.02049, "high": 0.02057, "low": 0.02045, "close": 0.02057, "volume": 637937.0, "close_time": 1761350399999, "quote_volume": 13094.05042, "trades": 115, "taker_buy_base": 298943.0, "taker_buy_quote": 6133.19388 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.02054, "high": 0.02054, "low": 0.0202, "close": 0.02026, "volume": 1872615.0, "close_time": 1761353999999, "quote_volume": 38100.79953, "trades": 341, "taker_buy_base": 612658.0, "taker_buy_quote": 12463.00317 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.02026, "high": 0.02038, "low": 0.02007, "close": 0.02036, "volume": 3167790.0, "close_time": 1761357599999, "quote_volume": 64112.4033, "trades": 425, "taker_buy_base": 2044685.0, "taker_buy_quote": 41404.35957 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.02034, "high": 0.02095, "low": 0.02033, "close": 0.0207, "volume": 11211641.0, "close_time": 1761361199999, "quote_volume": 231893.08258, "trades": 1661, "taker_buy_base": 6241717.0, "taker_buy_quote": 129004.81749 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.02072, "high": 0.02229, "low": 0.02069, "close": 0.02171, "volume": 35699889.0, "close_time": 1761364799999, "quote_volume": 766238.98853, "trades": 7073, "taker_buy_base": 18959414.0, "taker_buy_quote": 407418.33836 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.02168, "high": 0.02172, "low": 0.02069, "close": 0.02075, "volume": 12148382.0, "close_time": 1761368399999, "quote_volume": 256370.35494, "trades": 2113, "taker_buy_base": 2947584.0, "taker_buy_quote": 62401.10129 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.02076, "high": 0.02092, "low": 0.02065, "close": 0.02079, "volume": 4114492.0, "close_time": 1761371999999, "quote_volume": 85463.25121, "trades": 688, "taker_buy_base": 2535763.0, "taker_buy_quote": 52624.04127 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.02078, "high": 0.02084, "low": 0.02057, "close": 0.02076, "volume": 3973523.0, "close_time": 1761375599999, "quote_volume": 82262.0998, "trades": 542, "taker_buy_base": 1653680.0, "taker_buy_quote": 34254.16978 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.0208, "high": 0.02145, "low": 0.02068, "close": 0.02091, "volume": 20122676.0, "close_time": 1761379199999, "quote_volume": 423063.87811, "trades": 2583, "taker_buy_base": 9648005.0, "taker_buy_quote": 203365.08974 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.02091, "high": 0.02107, "low": 0.02078, "close": 0.02101, "volume": 3189715.0, "close_time": 1761382799999, "quote_volume": 66778.86481, "trades": 484, "taker_buy_base": 1891287.0, "taker_buy_quote": 39658.20109 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.021, "high": 0.02104, "low": 0.02069, "close": 0.02076, "volume": 2397205.0, "close_time": 1761386399999, "quote_volume": 49948.81636, "trades": 278, "taker_buy_base": 897703.0, "taker_buy_quote": 18760.61727 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.02076, "high": 0.02086, "low": 0.02069, "close": 0.0207, "volume": 1999031.0, "close_time": 1761389999999, "quote_volume": 41516.1431, "trades": 357, "taker_buy_base": 966712.0, "taker_buy_quote": 20089.4229 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.02069, "high": 0.02082, "low": 0.02064, "close": 0.02071, "volume": 1332519.0, "close_time": 1761393599999, "quote_volume": 27638.72372, "trades": 204, "taker_buy_base": 699288.0, "taker_buy_quote": 14513.3716 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.02071, "high": 0.02091, "low": 0.02067, "close": 0.02081, "volume": 3218332.0, "close_time": 1761397199999, "quote_volume": 67005.28761, "trades": 341, "taker_buy_base": 1727906.0, "taker_buy_quote": 36003.83692 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.0208, "high": 0.02088, "low": 0.02074, "close": 0.02085, "volume": 1340473.0, "close_time": 1761400799999, "quote_volume": 27899.31214, "trades": 277, "taker_buy_base": 797080.0, "taker_buy_quote": 16593.447 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.02085, "high": 0.02144, "low": 0.02083, "close": 0.02125, "volume": 10080262.0, "close_time": 1761404399999, "quote_volume": 213458.3024, "trades": 1245, "taker_buy_base": 6937959.0, "taker_buy_quote": 147036.10305 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.02125, "high": 0.02131, "low": 0.02091, "close": 0.02105, "volume": 6182051.0, "close_time": 1761407999999, "quote_volume": 130167.77279, "trades": 894, "taker_buy_base": 1617875.0, "taker_buy_quote": 34061.94446 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.02105, "high": 0.02109, "low": 0.02082, "close": 0.02085, "volume": 3906943.0, "close_time": 1761411599999, "quote_volume": 81928.68058, "trades": 623, "taker_buy_base": 2436894.0, "taker_buy_quote": 51163.83436 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.02085, "high": 0.02107, "low": 0.02085, "close": 0.02102, "volume": 485889.0, "close_time": 1761415199999, "quote_volume": 10206.83612, "trades": 150, "taker_buy_base": 270834.0, "taker_buy_quote": 5689.39849 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.02103, "high": 0.02147, "low": 0.02103, "close": 0.02105, "volume": 14256114.0, "close_time": 1761418799999, "quote_volume": 303015.04304, "trades": 1448, "taker_buy_base": 6933568.0, "taker_buy_quote": 147592.00782 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.02105, "high": 0.02115, "low": 0.02096, "close": 0.02106, "volume": 1707988.0, "close_time": 1761422399999, "quote_volume": 35961.90946, "trades": 363, "taker_buy_base": 1259948.0, "taker_buy_quote": 26538.70191 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.02104, "high": 0.02114, "low": 0.021, "close": 0.02114, "volume": 936912.0, "close_time": 1761425999999, "quote_volume": 19770.54949, "trades": 181, "taker_buy_base": 473960.0, "taker_buy_quote": 10003.73712 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.02114, "high": 0.02138, "low": 0.02109, "close": 0.02126, "volume": 2972162.0, "close_time": 1761429599999, "quote_volume": 63227.9003, "trades": 309, "taker_buy_base": 1959798.0, "taker_buy_quote": 41711.99109 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.02127, "high": 0.02135, "low": 0.02095, "close": 0.02124, "volume": 7965311.0, "close_time": 1761433199999, "quote_volume": 168501.43359, "trades": 1129, "taker_buy_base": 4223471.0, "taker_buy_quote": 89403.95227 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.02123, "high": 0.02131, "low": 0.0211, "close": 0.0211, "volume": 2306804.0, "close_time": 1761436799999, "quote_volume": 48953.5979, "trades": 311, "taker_buy_base": 653758.0, "taker_buy_quote": 13882.2354 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.02111, "high": 0.02319, "low": 0.02111, "close": 0.02282, "volume": 115619831.0, "close_time": 1761440399999, "quote_volume": 2587586.33401, "trades": 28373, "taker_buy_base": 58992663.0, "taker_buy_quote": 1320622.63932 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.02283, "high": 0.02332, "low": 0.02246, "close": 0.02268, "volume": 34277722.0, "close_time": 1761443999999, "quote_volume": 782389.862, "trades": 12458, "taker_buy_base": 16600581.0, "taker_buy_quote": 379347.22807 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.02265, "high": 0.0259, "low": 0.02257, "close": 0.02491, "volume": 59787479.0, "close_time": 1761447599999, "quote_volume": 1440129.06316, "trades": 16019, "taker_buy_base": 29286005.0, "taker_buy_quote": 705230.17109 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.0249, "high": 0.02623, "low": 0.02405, "close": 0.02426, "volume": 71240759.0, "close_time": 1761451199999, "quote_volume": 1788866.09178, "trades": 17178, "taker_buy_base": 30352871.0, "taker_buy_quote": 761819.20026 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.02425, "high": 0.02454, "low": 0.02387, "close": 0.02421, "volume": 19457780.0, "close_time": 1761454799999, "quote_volume": 470467.32668, "trades": 5789, "taker_buy_base": 8618189.0, "taker_buy_quote": 208499.86816 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.02421, "high": 0.02478, "low": 0.02411, "close": 0.0247, "volume": 15296860.0, "close_time": 1761458399999, "quote_volume": 374076.2892, "trades": 3714, "taker_buy_base": 7613205.0, "taker_buy_quote": 186205.04094 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.02471, "high": 0.02497, "low": 0.02309, "close": 0.02382, "volume": 42873697.0, "close_time": 1761461999999, "quote_volume": 1028975.35225, "trades": 8597, "taker_buy_base": 20631646.0, "taker_buy_quote": 495713.01858 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.02382, "high": 0.02409, "low": 0.02352, "close": 0.02399, "volume": 12762570.0, "close_time": 1761465599999, "quote_volume": 303951.0786, "trades": 2910, "taker_buy_base": 6793034.0, "taker_buy_quote": 161914.14286 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.02399, "high": 0.0241, "low": 0.02373, "close": 0.02401, "volume": 7377116.0, "close_time": 1761469199999, "quote_volume": 176353.43703, "trades": 1828, "taker_buy_base": 3345770.0, "taker_buy_quote": 80019.51944 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.02399, "high": 0.0244, "low": 0.02384, "close": 0.02411, "volume": 13650153.0, "close_time": 1761472799999, "quote_volume": 329033.08291, "trades": 2901, "taker_buy_base": 7073569.0, "taker_buy_quote": 170867.81782 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.02411, "high": 0.02489, "low": 0.02406, "close": 0.02461, "volume": 14779491.0, "close_time": 1761476399999, "quote_volume": 362894.36453, "trades": 3680, "taker_buy_base": 7772048.0, "taker_buy_quote": 190858.06051 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.02462, "high": 0.02468, "low": 0.02341, "close": 0.02357, "volume": 17252950.0, "close_time": 1761479999999, "quote_volume": 412248.26565, "trades": 4046, "taker_buy_base": 6636094.0, "taker_buy_quote": 158240.18576 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.02356, "high": 0.02432, "low": 0.02338, "close": 0.02356, "volume": 29736917.0, "close_time": 1761483599999, "quote_volume": 709493.46443, "trades": 5846, "taker_buy_base": 14760104.0, "taker_buy_quote": 352777.60474 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.02356, "high": 0.02457, "low": 0.02339, "close": 0.02394, "volume": 16485858.0, "close_time": 1761487199999, "quote_volume": 395595.09494, "trades": 3576, "taker_buy_base": 9265079.0, "taker_buy_quote": 222648.28466 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.02392, "high": 0.02403, "low": 0.02367, "close": 0.02379, "volume": 5637657.0, "close_time": 1761490799999, "quote_volume": 134418.92642, "trades": 1415, "taker_buy_base": 2241672.0, "taker_buy_quote": 53476.76329 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.0238, "high": 0.02397, "low": 0.02361, "close": 0.02367, "volume": 4995388.0, "close_time": 1761494399999, "quote_volume": 118426.67399, "trades": 1138, "taker_buy_base": 2654712.0, "taker_buy_quote": 62946.26618 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.02366, "high": 0.02383, "low": 0.0235, "close": 0.02372, "volume": 3706685.0, "close_time": 1761497999999, "quote_volume": 87676.49785, "trades": 792, "taker_buy_base": 1723494.0, "taker_buy_quote": 40815.99479 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.02371, "high": 0.02383, "low": 0.02356, "close": 0.02356, "volume": 5665300.0, "close_time": 1761501599999, "quote_volume": 134136.34536, "trades": 995, "taker_buy_base": 2496739.0, "taker_buy_quote": 59131.57319 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.02357, "high": 0.02369, "low": 0.02355, "close": 0.02359, "volume": 2224655.0, "close_time": 1761505199999, "quote_volume": 52602.03369, "trades": 500, "taker_buy_base": 1509266.0, "taker_buy_quote": 35691.69525 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.02361, "high": 0.02364, "low": 0.02345, "close": 0.02352, "volume": 2961685.0, "close_time": 1761508799999, "quote_volume": 69759.2705, "trades": 507, "taker_buy_base": 1147104.0, "taker_buy_quote": 27016.71125 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.02351, "high": 0.02365, "low": 0.02347, "close": 0.02351, "volume": 3253698.0, "close_time": 1761512399999, "quote_volume": 76644.31104, "trades": 485, "taker_buy_base": 1530024.0, "taker_buy_quote": 36069.29203 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.02351, "high": 0.02356, "low": 0.02325, "close": 0.02343, "volume": 3612845.0, "close_time": 1761515999999, "quote_volume": 84546.74519, "trades": 736, "taker_buy_base": 1822498.0, "taker_buy_quote": 42679.46436 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.02343, "high": 0.02376, "low": 0.02342, "close": 0.02372, "volume": 4986615.0, "close_time": 1761519599999, "quote_volume": 117801.30553, "trades": 1034, "taker_buy_base": 3079707.0, "taker_buy_quote": 72764.6907 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.02371, "high": 0.024, "low": 0.02371, "close": 0.02375, "volume": 6782842.0, "close_time": 1761523199999, "quote_volume": 161711.89751, "trades": 1489, "taker_buy_base": 3777173.0, "taker_buy_quote": 90085.34319 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.02375, "high": 0.02375, "low": 0.02264, "close": 0.02288, "volume": 20180638.0, "close_time": 1761526799999, "quote_volume": 464685.6279, "trades": 3424, "taker_buy_base": 8454861.0, "taker_buy_quote": 194803.80946 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.02285, "high": 0.02338, "low": 0.02282, "close": 0.02325, "volume": 9794414.0, "close_time": 1761530399999, "quote_volume": 227202.58866, "trades": 1716, "taker_buy_base": 6356731.0, "taker_buy_quote": 147479.92362 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.02324, "high": 0.02324, "low": 0.02292, "close": 0.02301, "volume": 9643037.0, "close_time": 1761533999999, "quote_volume": 222251.39784, "trades": 1604, "taker_buy_base": 5855658.0, "taker_buy_quote": 134994.72506 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.023, "high": 0.02305, "low": 0.02297, "close": 0.023, "volume": 3710638.0, "close_time": 1761537599999, "quote_volume": 85397.81709, "trades": 559, "taker_buy_base": 2383653.0, "taker_buy_quote": 54878.38592 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.02298, "high": 0.02305, "low": 0.02286, "close": 0.023, "volume": 7737689.0, "close_time": 1761541199999, "quote_volume": 177693.63863, "trades": 1123, "taker_buy_base": 3723047.0, "taker_buy_quote": 85519.34855 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.023, "high": 0.02325, "low": 0.02291, "close": 0.02317, "volume": 6849041.0, "close_time": 1761544799999, "quote_volume": 157846.19621, "trades": 1105, "taker_buy_base": 3567783.0, "taker_buy_quote": 82256.35592 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.02316, "high": 0.02322, "low": 0.02278, "close": 0.02297, "volume": 4914809.0, "close_time": 1761548399999, "quote_volume": 112770.17158, "trades": 942, "taker_buy_base": 2853852.0, "taker_buy_quote": 65509.75761 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.02297, "high": 0.02297, "low": 0.02247, "close": 0.02257, "volume": 7507687.0, "close_time": 1761551999999, "quote_volume": 170025.98316, "trades": 1035, "taker_buy_base": 3131316.0, "taker_buy_quote": 70906.30329 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.02259, "high": 0.02268, "low": 0.02229, "close": 0.02232, "volume": 9821073.0, "close_time": 1761555599999, "quote_volume": 220797.17249, "trades": 1682, "taker_buy_base": 5235515.0, "taker_buy_quote": 117825.42967 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.02231, "high": 0.02236, "low": 0.02188, "close": 0.02202, "volume": 8462520.0, "close_time": 1761559199999, "quote_volume": 187474.67514, "trades": 1221, "taker_buy_base": 3960092.0, "taker_buy_quote": 87754.17499 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.02202, "high": 0.02205, "low": 0.02184, "close": 0.02202, "volume": 3596091.0, "close_time": 1761562799999, "quote_volume": 78938.74711, "trades": 580, "taker_buy_base": 2095512.0, "taker_buy_quote": 46022.07183 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.02201, "high": 0.02211, "low": 0.02192, "close": 0.02208, "volume": 2108782.0, "close_time": 1761566399999, "quote_volume": 46411.98706, "trades": 347, "taker_buy_base": 1158436.0, "taker_buy_quote": 25481.9512 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.02208, "high": 0.02211, "low": 0.02178, "close": 0.02192, "volume": 2541070.0, "close_time": 1761569999999, "quote_volume": 55757.26256, "trades": 508, "taker_buy_base": 1193331.0, "taker_buy_quote": 26172.88682 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.02191, "high": 0.02219, "low": 0.0219, "close": 0.02213, "volume": 2304802.0, "close_time": 1761573599999, "quote_volume": 50825.75943, "trades": 459, "taker_buy_base": 1376561.0, "taker_buy_quote": 30369.47679 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.02216, "high": 0.02236, "low": 0.02208, "close": 0.02219, "volume": 2870921.0, "close_time": 1761577199999, "quote_volume": 63782.23915, "trades": 488, "taker_buy_base": 1800569.0, "taker_buy_quote": 40004.60737 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.0222, "high": 0.02235, "low": 0.02216, "close": 0.02218, "volume": 2497664.0, "close_time": 1761580799999, "quote_volume": 55564.45938, "trades": 397, "taker_buy_base": 1001611.0, "taker_buy_quote": 22291.3211 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.02218, "high": 0.02228, "low": 0.02204, "close": 0.02224, "volume": 1398482.0, "close_time": 1761584399999, "quote_volume": 31012.40811, "trades": 268, "taker_buy_base": 640280.0, "taker_buy_quote": 14203.7849 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.02223, "high": 0.02226, "low": 0.02213, "close": 0.02214, "volume": 1483296.0, "close_time": 1761587999999, "quote_volume": 32914.59173, "trades": 295, "taker_buy_base": 890608.0, "taker_buy_quote": 19761.53625 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.02214, "high": 0.02221, "low": 0.02199, "close": 0.02205, "volume": 1119718.0, "close_time": 1761591599999, "quote_volume": 24723.26931, "trades": 211, "taker_buy_base": 484302.0, "taker_buy_quote": 10696.17069 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.02204, "high": 0.0223, "low": 0.02189, "close": 0.02201, "volume": 4195026.0, "close_time": 1761595199999, "quote_volume": 92745.74347, "trades": 464, "taker_buy_base": 2271103.0, "taker_buy_quote": 50215.16663 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.022, "high": 0.02206, "low": 0.02186, "close": 0.0219, "volume": 1357840.0, "close_time": 1761598799999, "quote_volume": 29816.30255, "trades": 292, "taker_buy_base": 747002.0, "taker_buy_quote": 16398.81767 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.02189, "high": 0.02201, "low": 0.0218, "close": 0.02192, "volume": 869834.0, "close_time": 1761602399999, "quote_volume": 19059.46573, "trades": 171, "taker_buy_base": 300357.0, "taker_buy_quote": 6587.18836 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.02192, "high": 0.02208, "low": 0.02174, "close": 0.02175, "volume": 2397591.0, "close_time": 1761605999999, "quote_volume": 52504.60084, "trades": 464, "taker_buy_base": 1151056.0, "taker_buy_quote": 25238.40052 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.02172, "high": 0.02174, "low": 0.02148, "close": 0.02164, "volume": 2866685.0, "close_time": 1761609599999, "quote_volume": 61892.73957, "trades": 386, "taker_buy_base": 1095031.0, "taker_buy_quote": 23646.24048 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.02165, "high": 0.02323, "low": 0.02162, "close": 0.02261, "volume": 51207817.0, "close_time": 1761613199999, "quote_volume": 1152229.57646, "trades": 10109, "taker_buy_base": 28813010.0, "taker_buy_quote": 647883.41019 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.0226, "high": 0.02296, "low": 0.0221, "close": 0.0222, "volume": 9882441.0, "close_time": 1761616799999, "quote_volume": 221774.09112, "trades": 1250, "taker_buy_base": 3842734.0, "taker_buy_quote": 86622.12342 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.02217, "high": 0.02257, "low": 0.02216, "close": 0.02227, "volume": 4250491.0, "close_time": 1761620399999, "quote_volume": 95257.45621, "trades": 639, "taker_buy_base": 2302420.0, "taker_buy_quote": 51616.1198 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.02226, "high": 0.02255, "low": 0.02205, "close": 0.02225, "volume": 3861626.0, "close_time": 1761623999999, "quote_volume": 86239.61557, "trades": 546, "taker_buy_base": 1578133.0, "taker_buy_quote": 35317.17246 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.02222, "high": 0.02258, "low": 0.02215, "close": 0.02244, "volume": 3831903.0, "close_time": 1761627599999, "quote_volume": 85725.93276, "trades": 545, "taker_buy_base": 2213740.0, "taker_buy_quote": 49499.40971 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.0224, "high": 0.02246, "low": 0.02196, "close": 0.02216, "volume": 3434654.0, "close_time": 1761631199999, "quote_volume": 76008.72229, "trades": 461, "taker_buy_base": 1312235.0, "taker_buy_quote": 28990.36964 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.02216, "high": 0.02233, "low": 0.02213, "close": 0.02222, "volume": 2798894.0, "close_time": 1761634799999, "quote_volume": 62261.28049, "trades": 411, "taker_buy_base": 1287324.0, "taker_buy_quote": 28638.13271 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.02224, "high": 0.02235, "low": 0.02119, "close": 0.02129, "volume": 14757081.0, "close_time": 1761638399999, "quote_volume": 318304.66795, "trades": 1687, "taker_buy_base": 7983151.0, "taker_buy_quote": 172271.09958 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.02129, "high": 0.02153, "low": 0.021, "close": 0.02141, "volume": 8461591.0, "close_time": 1761641999999, "quote_volume": 179650.44502, "trades": 1177, "taker_buy_base": 4399055.0, "taker_buy_quote": 93515.80532 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.02141, "high": 0.02143, "low": 0.02123, "close": 0.02135, "volume": 2318008.0, "close_time": 1761645599999, "quote_volume": 49415.49225, "trades": 395, "taker_buy_base": 1195968.0, "taker_buy_quote": 25497.64092 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.02136, "high": 0.02144, "low": 0.02128, "close": 0.02135, "volume": 2002062.0, "close_time": 1761649199999, "quote_volume": 42723.47094, "trades": 309, "taker_buy_base": 692592.0, "taker_buy_quote": 14789.40095 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.02133, "high": 0.02137, "low": 0.02111, "close": 0.0212, "volume": 4228991.0, "close_time": 1761652799999, "quote_volume": 89712.81884, "trades": 617, "taker_buy_base": 1132759.0, "taker_buy_quote": 24082.97431 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.02121, "high": 0.02142, "low": 0.02116, "close": 0.02142, "volume": 2378357.0, "close_time": 1761656399999, "quote_volume": 50526.57018, "trades": 439, "taker_buy_base": 1557849.0, "taker_buy_quote": 33098.97749 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.02142, "high": 0.02166, "low": 0.02141, "close": 0.02145, "volume": 2722817.0, "close_time": 1761659999999, "quote_volume": 58567.2295, "trades": 571, "taker_buy_base": 1536619.0, "taker_buy_quote": 33070.53358 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.02147, "high": 0.02149, "low": 0.0208, "close": 0.02113, "volume": 9868047.0, "close_time": 1761663599999, "quote_volume": 208743.34508, "trades": 1601, "taker_buy_base": 3890368.0, "taker_buy_quote": 82233.21603 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.02114, "high": 0.0212, "low": 0.021, "close": 0.02116, "volume": 2386148.0, "close_time": 1761667199999, "quote_volume": 50377.80144, "trades": 453, "taker_buy_base": 1583744.0, "taker_buy_quote": 33444.68731 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.02114, "high": 0.02122, "low": 0.02104, "close": 0.02114, "volume": 956091.0, "close_time": 1761670799999, "quote_volume": 20223.79198, "trades": 269, "taker_buy_base": 450565.0, "taker_buy_quote": 9532.08519 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.02115, "high": 0.02127, "low": 0.02109, "close": 0.02112, "volume": 1123813.0, "close_time": 1761674399999, "quote_volume": 23811.53277, "trades": 198, "taker_buy_base": 586480.0, "taker_buy_quote": 12434.99345 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.02112, "high": 0.02124, "low": 0.02103, "close": 0.02108, "volume": 546296.0, "close_time": 1761677999999, "quote_volume": 11547.5266, "trades": 142, "taker_buy_base": 304734.0, "taker_buy_quote": 6440.55775 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.0211, "high": 0.02114, "low": 0.02083, "close": 0.02099, "volume": 3488721.0, "close_time": 1761681599999, "quote_volume": 73158.60645, "trades": 572, "taker_buy_base": 2189842.0, "taker_buy_quote": 45942.307 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.02099, "high": 0.02109, "low": 0.02072, "close": 0.02077, "volume": 6185917.0, "close_time": 1761685199999, "quote_volume": 129200.50167, "trades": 1094, "taker_buy_base": 3498737.0, "taker_buy_quote": 73082.57278 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.02077, "high": 0.02089, "low": 0.0206, "close": 0.02075, "volume": 2906225.0, "close_time": 1761688799999, "quote_volume": 60229.16382, "trades": 600, "taker_buy_base": 1633268.0, "taker_buy_quote": 33857.70835 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.02072, "high": 0.02089, "low": 0.02071, "close": 0.02086, "volume": 986676.0, "close_time": 1761692399999, "quote_volume": 20507.49344, "trades": 273, "taker_buy_base": 484317.0, "taker_buy_quote": 10063.0642 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.02083, "high": 0.02086, "low": 0.02069, "close": 0.02083, "volume": 1092195.0, "close_time": 1761695999999, "quote_volume": 22705.88016, "trades": 145, "taker_buy_base": 709478.0, "taker_buy_quote": 14753.86371 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.02084, "high": 0.02087, "low": 0.02019, "close": 0.02031, "volume": 4412022.0, "close_time": 1761699599999, "quote_volume": 90462.33996, "trades": 721, "taker_buy_base": 1495052.0, "taker_buy_quote": 30712.3191 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.0203, "high": 0.02058, "low": 0.02025, "close": 0.02039, "volume": 2274217.0, "close_time": 1761703199999, "quote_volume": 46441.37392, "trades": 380, "taker_buy_base": 1208669.0, "taker_buy_quote": 24680.71906 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.02042, "high": 0.02051, "low": 0.02036, "close": 0.02044, "volume": 1567178.0, "close_time": 1761706799999, "quote_volume": 31996.00921, "trades": 214, "taker_buy_base": 981862.0, "taker_buy_quote": 20059.60388 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.02042, "high": 0.02042, "low": 0.02016, "close": 0.02019, "volume": 1760639.0, "close_time": 1761710399999, "quote_volume": 35686.29176, "trades": 218, "taker_buy_base": 388073.0, "taker_buy_quote": 7860.98158 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.02017, "high": 0.02037, "low": 0.02017, "close": 0.02025, "volume": 1411967.0, "close_time": 1761713999999, "quote_volume": 28658.1804, "trades": 251, "taker_buy_base": 1185360.0, "taker_buy_quote": 24064.80434 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.02023, "high": 0.02035, "low": 0.02022, "close": 0.02029, "volume": 698352.0, "close_time": 1761717599999, "quote_volume": 14160.53259, "trades": 225, "taker_buy_base": 548926.0, "taker_buy_quote": 11131.84942 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.0203, "high": 0.02051, "low": 0.02029, "close": 0.02048, "volume": 2171231.0, "close_time": 1761721199999, "quote_volume": 44390.23396, "trades": 340, "taker_buy_base": 1486484.0, "taker_buy_quote": 30403.42963 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.02048, "high": 0.02048, "low": 0.02029, "close": 0.02039, "volume": 496039.0, "close_time": 1761724799999, "quote_volume": 10115.07586, "trades": 148, "taker_buy_base": 325518.0, "taker_buy_quote": 6635.41784 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.02039, "high": 0.02042, "low": 0.01997, "close": 0.02011, "volume": 4421470.0, "close_time": 1761728399999, "quote_volume": 89184.50589, "trades": 525, "taker_buy_base": 1370898.0, "taker_buy_quote": 27638.33163 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.02013, "high": 0.02024, "low": 0.02009, "close": 0.02019, "volume": 927960.0, "close_time": 1761731999999, "quote_volume": 18708.76959, "trades": 206, "taker_buy_base": 709620.0, "taker_buy_quote": 14309.26593 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.02019, "high": 0.02032, "low": 0.02012, "close": 0.02016, "volume": 1243888.0, "close_time": 1761735599999, "quote_volume": 25126.36459, "trades": 315, "taker_buy_base": 510727.0, "taker_buy_quote": 10323.767 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.02017, "high": 0.02029, "low": 0.02016, "close": 0.02029, "volume": 661310.0, "close_time": 1761739199999, "quote_volume": 13367.4514, "trades": 170, "taker_buy_base": 447875.0, "taker_buy_quote": 9052.84212 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.02028, "high": 0.02038, "low": 0.02028, "close": 0.02031, "volume": 1117067.0, "close_time": 1761742799999, "quote_volume": 22704.28299, "trades": 231, "taker_buy_base": 571948.0, "taker_buy_quote": 11627.62719 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.02034, "high": 0.02049, "low": 0.0202, "close": 0.02021, "volume": 3116777.0, "close_time": 1761746399999, "quote_volume": 63326.74378, "trades": 709, "taker_buy_base": 1519336.0, "taker_buy_quote": 30894.30809 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.02022, "high": 0.02022, "low": 0.02003, "close": 0.02013, "volume": 2337879.0, "close_time": 1761749999999, "quote_volume": 47029.15135, "trades": 419, "taker_buy_base": 1002843.0, "taker_buy_quote": 20184.99772 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.02015, "high": 0.0202, "low": 0.01972, "close": 0.01986, "volume": 2471115.0, "close_time": 1761753599999, "quote_volume": 49238.26116, "trades": 567, "taker_buy_base": 1079990.0, "taker_buy_quote": 21533.56221 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.01985, "high": 0.01995, "low": 0.01972, "close": 0.01978, "volume": 2002208.0, "close_time": 1761757199999, "quote_volume": 39658.17773, "trades": 408, "taker_buy_base": 946961.0, "taker_buy_quote": 18770.16938 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.01982, "high": 0.02015, "low": 0.01973, "close": 0.02015, "volume": 2156997.0, "close_time": 1761760799999, "quote_volume": 42985.94001, "trades": 389, "taker_buy_base": 1075215.0, "taker_buy_quote": 21420.60188 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.02015, "high": 0.0203, "low": 0.01934, "close": 0.02009, "volume": 16461331.0, "close_time": 1761764399999, "quote_volume": 326212.53725, "trades": 2798, "taker_buy_base": 8453160.0, "taker_buy_quote": 167610.51451 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.02013, "high": 0.02026, "low": 0.01998, "close": 0.02007, "volume": 1942001.0, "close_time": 1761767999999, "quote_volume": 39092.52577, "trades": 544, "taker_buy_base": 916044.0, "taker_buy_quote": 18444.84292 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.02008, "high": 0.02033, "low": 0.01997, "close": 0.02031, "volume": 2956538.0, "close_time": 1761771599999, "quote_volume": 59578.64318, "trades": 499, "taker_buy_base": 1565653.0, "taker_buy_quote": 31606.88393 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.02031, "high": 0.0205, "low": 0.0203, "close": 0.0203, "volume": 1477523.0, "close_time": 1761775199999, "quote_volume": 30130.61311, "trades": 257, "taker_buy_base": 959786.0, "taker_buy_quote": 19573.35702 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.02033, "high": 0.02042, "low": 0.0202, "close": 0.0202, "volume": 1050059.0, "close_time": 1761778799999, "quote_volume": 21350.67096, "trades": 180, "taker_buy_base": 361904.0, "taker_buy_quote": 7353.01233 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.0202, "high": 0.02022, "low": 0.01996, "close": 0.02007, "volume": 1532982.0, "close_time": 1761782399999, "quote_volume": 30832.67613, "trades": 265, "taker_buy_base": 795048.0, "taker_buy_quote": 15994.56316 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.02009, "high": 0.02013, "low": 0.01985, "close": 0.01998, "volume": 1928659.0, "close_time": 1761785999999, "quote_volume": 38491.59014, "trades": 443, "taker_buy_base": 602334.0, "taker_buy_quote": 12024.59775 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.01996, "high": 0.01999, "low": 0.01966, "close": 0.0198, "volume": 4930996.0, "close_time": 1761789599999, "quote_volume": 97659.33211, "trades": 834, "taker_buy_base": 1440528.0, "taker_buy_quote": 28571.10747 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.01979, "high": 0.02004, "low": 0.01977, "close": 0.02001, "volume": 1547184.0, "close_time": 1761793199999, "quote_volume": 30846.23736, "trades": 315, "taker_buy_base": 634919.0, "taker_buy_quote": 12662.96468 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.02001, "high": 0.02005, "low": 0.01979, "close": 0.01987, "volume": 778296.0, "close_time": 1761796799999, "quote_volume": 15483.12156, "trades": 186, "taker_buy_base": 588636.0, "taker_buy_quote": 11707.65634 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.01986, "high": 0.01986, "low": 0.01903, "close": 0.01923, "volume": 11905597.0, "close_time": 1761800399999, "quote_volume": 230088.63104, "trades": 1664, "taker_buy_base": 6464780.0, "taker_buy_quote": 125123.32462 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.01919, "high": 0.01957, "low": 0.01909, "close": 0.01953, "volume": 2567020.0, "close_time": 1761803999999, "quote_volume": 49380.47063, "trades": 393, "taker_buy_base": 1221848.0, "taker_buy_quote": 23551.56978 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.01951, "high": 0.01954, "low": 0.01924, "close": 0.01946, "volume": 2524786.0, "close_time": 1761807599999, "quote_volume": 48929.75952, "trades": 345, "taker_buy_base": 1272998.0, "taker_buy_quote": 24652.33557 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.01945, "high": 0.01965, "low": 0.01943, "close": 0.01954, "volume": 1467504.0, "close_time": 1761811199999, "quote_volume": 28705.25798, "trades": 228, "taker_buy_base": 828281.0, "taker_buy_quote": 16204.49948 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.01953, "high": 0.01953, "low": 0.0193, "close": 0.0194, "volume": 1715110.0, "close_time": 1761814799999, "quote_volume": 33289.98578, "trades": 264, "taker_buy_base": 654695.0, "taker_buy_quote": 12701.52843 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.0194, "high": 0.01944, "low": 0.01917, "close": 0.01921, "volume": 3166645.0, "close_time": 1761818399999, "quote_volume": 61041.19136, "trades": 490, "taker_buy_base": 1295898.0, "taker_buy_quote": 24978.81492 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.01921, "high": 0.01926, "low": 0.01889, "close": 0.01906, "volume": 3942801.0, "close_time": 1761821999999, "quote_volume": 75278.79419, "trades": 405, "taker_buy_base": 2088410.0, "taker_buy_quote": 39875.47712 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.01907, "high": 0.01917, "low": 0.01896, "close": 0.01896, "volume": 1959542.0, "close_time": 1761825599999, "quote_volume": 37389.66199, "trades": 402, "taker_buy_base": 1109114.0, "taker_buy_quote": 21165.58911 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.01899, "high": 0.01906, "low": 0.01863, "close": 0.01875, "volume": 4291904.0, "close_time": 1761829199999, "quote_volume": 80560.24675, "trades": 583, "taker_buy_base": 2444844.0, "taker_buy_quote": 45907.60723 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.01873, "high": 0.01896, "low": 0.0185, "close": 0.01853, "volume": 7765440.0, "close_time": 1761832799999, "quote_volume": 145287.30525, "trades": 809, "taker_buy_base": 3699672.0, "taker_buy_quote": 69228.93378 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.01857, "high": 0.01872, "low": 0.01848, "close": 0.01854, "volume": 2050813.0, "close_time": 1761836399999, "quote_volume": 38063.78668, "trades": 304, "taker_buy_base": 1136296.0, "taker_buy_quote": 21093.52151 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.01854, "high": 0.01861, "low": 0.01811, "close": 0.01825, "volume": 4418678.0, "close_time": 1761839999999, "quote_volume": 81082.09744, "trades": 644, "taker_buy_base": 1980920.0, "taker_buy_quote": 36397.2923 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.01824, "high": 0.01846, "low": 0.01818, "close": 0.01835, "volume": 3544977.0, "close_time": 1761843599999, "quote_volume": 65042.72227, "trades": 539, "taker_buy_base": 2012433.0, "taker_buy_quote": 36924.74241 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.01836, "high": 0.01836, "low": 0.01797, "close": 0.01821, "volume": 7400736.0, "close_time": 1761847199999, "quote_volume": 134098.0903, "trades": 925, "taker_buy_base": 4218461.0, "taker_buy_quote": 76426.16105 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.01819, "high": 0.01828, "low": 0.01795, "close": 0.01799, "volume": 2598019.0, "close_time": 1761850799999, "quote_volume": 46947.49662, "trades": 470, "taker_buy_base": 1211742.0, "taker_buy_quote": 21891.31581 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.01797, "high": 0.01803, "low": 0.01774, "close": 0.01782, "volume": 4227690.0, "close_time": 1761854399999, "quote_volume": 75488.5636, "trades": 550, "taker_buy_base": 1658237.0, "taker_buy_quote": 29687.62853 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.01782, "high": 0.01805, "low": 0.01775, "close": 0.01798, "volume": 3450813.0, "close_time": 1761857999999, "quote_volume": 61816.11639, "trades": 486, "taker_buy_base": 1880110.0, "taker_buy_quote": 33709.47118 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.01796, "high": 0.01809, "low": 0.01795, "close": 0.018, "volume": 2419601.0, "close_time": 1761861599999, "quote_volume": 43607.62502, "trades": 336, "taker_buy_base": 1244878.0, "taker_buy_quote": 22429.95553 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.01802, "high": 0.01813, "low": 0.01798, "close": 0.01813, "volume": 2648073.0, "close_time": 1761865199999, "quote_volume": 47853.0974, "trades": 298, "taker_buy_base": 1839832.0, "taker_buy_quote": 33251.0621 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.01811, "high": 0.01821, "low": 0.018, "close": 0.0182, "volume": 1917388.0, "close_time": 1761868799999, "quote_volume": 34744.15274, "trades": 284, "taker_buy_base": 1146932.0, "taker_buy_quote": 20805.36427 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0182, "high": 0.0194, "low": 0.01794, "close": 0.01816, "volume": 18694046.0, "close_time": 1761872399999, "quote_volume": 346992.29451, "trades": 2091, "taker_buy_base": 10686973.0, "taker_buy_quote": 198773.50829 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.01817, "high": 0.01839, "low": 0.01815, "close": 0.01833, "volume": 1753878.0, "close_time": 1761875999999, "quote_volume": 32073.77743, "trades": 249, "taker_buy_base": 660674.0, "taker_buy_quote": 12090.49967 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.01832, "high": 0.01832, "low": 0.01809, "close": 0.01816, "volume": 1260230.0, "close_time": 1761879599999, "quote_volume": 22883.63175, "trades": 230, "taker_buy_base": 731413.0, "taker_buy_quote": 13277.33216 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.01818, "high": 0.01825, "low": 0.01813, "close": 0.01819, "volume": 673644.0, "close_time": 1761883199999, "quote_volume": 12245.77887, "trades": 138, "taker_buy_base": 304348.0, "taker_buy_quote": 5536.23997 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.01821, "high": 0.01847, "low": 0.01814, "close": 0.0184, "volume": 2586027.0, "close_time": 1761886799999, "quote_volume": 47317.09904, "trades": 308, "taker_buy_base": 1632505.0, "taker_buy_quote": 29877.05758 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.0184, "high": 0.01844, "low": 0.0183, "close": 0.01836, "volume": 1266758.0, "close_time": 1761890399999, "quote_volume": 23287.12253, "trades": 153, "taker_buy_base": 460493.0, "taker_buy_quote": 8476.11205 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.01837, "high": 0.01849, "low": 0.01833, "close": 0.01835, "volume": 774082.0, "close_time": 1761893999999, "quote_volume": 14234.83971, "trades": 129, "taker_buy_base": 337785.0, "taker_buy_quote": 6212.40556 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.01835, "high": 0.01843, "low": 0.01827, "close": 0.01833, "volume": 1610779.0, "close_time": 1761897599999, "quote_volume": 29513.42768, "trades": 233, "taker_buy_base": 655711.0, "taker_buy_quote": 12026.6043 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.01832, "high": 0.0185, "low": 0.01823, "close": 0.01848, "volume": 1595404.0, "close_time": 1761901199999, "quote_volume": 29315.08891, "trades": 254, "taker_buy_base": 957283.0, "taker_buy_quote": 17617.62672 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.01849, "high": 0.0185, "low": 0.01823, "close": 0.01826, "volume": 2894961.0, "close_time": 1761904799999, "quote_volume": 53030.97158, "trades": 359, "taker_buy_base": 1393837.0, "taker_buy_quote": 25528.21618 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.01828, "high": 0.01835, "low": 0.01825, "close": 0.01826, "volume": 1184989.0, "close_time": 1761908399999, "quote_volume": 21695.68116, "trades": 221, "taker_buy_base": 650489.0, "taker_buy_quote": 11910.50383 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.01825, "high": 0.01844, "low": 0.01805, "close": 0.01844, "volume": 2716276.0, "close_time": 1761911999999, "quote_volume": 49368.12602, "trades": 465, "taker_buy_base": 1296908.0, "taker_buy_quote": 23610.6311 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.01843, "high": 0.01857, "low": 0.01826, "close": 0.01829, "volume": 2914906.0, "close_time": 1761915599999, "quote_volume": 53731.63238, "trades": 395, "taker_buy_base": 1403263.0, "taker_buy_quote": 25884.17497 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.01828, "high": 0.01847, "low": 0.01821, "close": 0.01842, "volume": 1674219.0, "close_time": 1761919199999, "quote_volume": 30709.77391, "trades": 279, "taker_buy_base": 1010018.0, "taker_buy_quote": 18544.16053 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.01842, "high": 0.01861, "low": 0.01828, "close": 0.01861, "volume": 1094199.0, "close_time": 1761922799999, "quote_volume": 20157.84123, "trades": 297, "taker_buy_base": 722229.0, "taker_buy_quote": 13326.53058 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.01859, "high": 0.01876, "low": 0.01839, "close": 0.01841, "volume": 1305541.0, "close_time": 1761926399999, "quote_volume": 24252.44557, "trades": 296, "taker_buy_base": 627651.0, "taker_buy_quote": 11675.57962 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.01842, "high": 0.01844, "low": 0.01806, "close": 0.01808, "volume": 1988596.0, "close_time": 1761929999999, "quote_volume": 36256.28173, "trades": 415, "taker_buy_base": 838959.0, "taker_buy_quote": 15307.94714 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.01806, "high": 0.01815, "low": 0.01787, "close": 0.01807, "volume": 1260486.0, "close_time": 1761933599999, "quote_volume": 22715.90943, "trades": 236, "taker_buy_base": 607276.0, "taker_buy_quote": 10939.77629 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.01809, "high": 0.01832, "low": 0.01802, "close": 0.0182, "volume": 1166785.0, "close_time": 1761937199999, "quote_volume": 21197.00622, "trades": 269, "taker_buy_base": 501638.0, "taker_buy_quote": 9100.86445 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.01818, "high": 0.01852, "low": 0.01808, "close": 0.01851, "volume": 1895820.0, "close_time": 1761940799999, "quote_volume": 34739.99617, "trades": 295, "taker_buy_base": 1160655.0, "taker_buy_quote": 21299.81832 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.01848, "high": 0.01851, "low": 0.01828, "close": 0.01832, "volume": 539071.0, "close_time": 1761944399999, "quote_volume": 9917.49809, "trades": 116, "taker_buy_base": 253537.0, "taker_buy_quote": 4673.45418 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.01832, "high": 0.01832, "low": 0.01824, "close": 0.01825, "volume": 1221086.0, "close_time": 1761947999999, "quote_volume": 22327.79562, "trades": 188, "taker_buy_base": 605309.0, "taker_buy_quote": 11071.91967 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.01828, "high": 0.01844, "low": 0.01828, "close": 0.01841, "volume": 1279773.0, "close_time": 1761951599999, "quote_volume": 23509.74019, "trades": 168, "taker_buy_base": 804746.0, "taker_buy_quote": 14789.65129 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.0184, "high": 0.01856, "low": 0.0184, "close": 0.01856, "volume": 773640.0, "close_time": 1761955199999, "quote_volume": 14314.96559, "trades": 111, "taker_buy_base": 383426.0, "taker_buy_quote": 7094.89503 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.01857, "high": 0.01861, "low": 0.01829, "close": 0.01843, "volume": 1544444.0, "close_time": 1761958799999, "quote_volume": 28474.83101, "trades": 218, "taker_buy_base": 811738.0, "taker_buy_quote": 14973.33404 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.01841, "high": 0.01845, "low": 0.01818, "close": 0.01818, "volume": 2819519.0, "close_time": 1761962399999, "quote_volume": 51689.42001, "trades": 498, "taker_buy_base": 1043371.0, "taker_buy_quote": 19136.79065 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.01821, "high": 0.01834, "low": 0.01808, "close": 0.01832, "volume": 1097550.0, "close_time": 1761965999999, "quote_volume": 19956.97051, "trades": 196, "taker_buy_base": 680809.0, "taker_buy_quote": 12394.67757 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.01834, "high": 0.01847, "low": 0.01834, "close": 0.01845, "volume": 449685.0, "close_time": 1761969599999, "quote_volume": 8281.96893, "trades": 91, "taker_buy_base": 269445.0, "taker_buy_quote": 4964.08607 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.01844, "high": 0.01848, "low": 0.01821, "close": 0.01823, "volume": 1819762.0, "close_time": 1761973199999, "quote_volume": 33372.59454, "trades": 242, "taker_buy_base": 908855.0, "taker_buy_quote": 16677.85935 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.01824, "high": 0.01854, "low": 0.01823, "close": 0.01836, "volume": 1771898.0, "close_time": 1761976799999, "quote_volume": 32611.42921, "trades": 256, "taker_buy_base": 1090143.0, "taker_buy_quote": 20081.51615 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.01836, "high": 0.01852, "low": 0.01835, "close": 0.01849, "volume": 580554.0, "close_time": 1761980399999, "quote_volume": 10705.05887, "trades": 116, "taker_buy_base": 430796.0, "taker_buy_quote": 7949.94267 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.01849, "high": 0.01859, "low": 0.01842, "close": 0.01853, "volume": 1058031.0, "close_time": 1761983999999, "quote_volume": 19601.07382, "trades": 197, "taker_buy_base": 659946.0, "taker_buy_quote": 12234.87098 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.01855, "high": 0.01875, "low": 0.01845, "close": 0.01864, "volume": 2390832.0, "close_time": 1761987599999, "quote_volume": 44481.0035, "trades": 314, "taker_buy_base": 1549007.0, "taker_buy_quote": 28847.2092 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.01863, "high": 0.01864, "low": 0.01832, "close": 0.01836, "volume": 3788811.0, "close_time": 1761991199999, "quote_volume": 69731.91786, "trades": 364, "taker_buy_base": 966146.0, "taker_buy_quote": 17787.23174 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.01836, "high": 0.01855, "low": 0.01834, "close": 0.0185, "volume": 1123108.0, "close_time": 1761994799999, "quote_volume": 20725.01945, "trades": 187, "taker_buy_base": 864000.0, "taker_buy_quote": 15946.79438 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.01849, "high": 0.01861, "low": 0.01845, "close": 0.01855, "volume": 1215686.0, "close_time": 1761998399999, "quote_volume": 22533.69023, "trades": 214, "taker_buy_base": 703698.0, "taker_buy_quote": 13053.67721 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.01856, "high": 0.01883, "low": 0.01855, "close": 0.01878, "volume": 1784817.0, "close_time": 1762001999999, "quote_volume": 33373.11371, "trades": 338, "taker_buy_base": 1288095.0, "taker_buy_quote": 24081.3961 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.01879, "high": 0.01895, "low": 0.0185, "close": 0.01867, "volume": 3528205.0, "close_time": 1762005599999, "quote_volume": 66156.59777, "trades": 408, "taker_buy_base": 2017100.0, "taker_buy_quote": 37825.30767 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.01867, "high": 0.01872, "low": 0.01843, "close": 0.01864, "volume": 2260452.0, "close_time": 1762009199999, "quote_volume": 41966.38041, "trades": 354, "taker_buy_base": 1007296.0, "taker_buy_quote": 18714.71359 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.01863, "high": 0.01873, "low": 0.01851, "close": 0.0186, "volume": 1773530.0, "close_time": 1762012799999, "quote_volume": 33015.94649, "trades": 221, "taker_buy_base": 721312.0, "taker_buy_quote": 13423.78232 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.01858, "high": 0.01878, "low": 0.01857, "close": 0.01873, "volume": 939494.0, "close_time": 1762016399999, "quote_volume": 17566.74587, "trades": 179, "taker_buy_base": 484327.0, "taker_buy_quote": 9058.42857 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.01871, "high": 0.01877, "low": 0.01864, "close": 0.01868, "volume": 1109927.0, "close_time": 1762019999999, "quote_volume": 20760.88669, "trades": 144, "taker_buy_base": 471280.0, "taker_buy_quote": 8821.38535 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.01869, "high": 0.01875, "low": 0.01865, "close": 0.01875, "volume": 892812.0, "close_time": 1762023599999, "quote_volume": 16696.6882, "trades": 141, "taker_buy_base": 635812.0, "taker_buy_quote": 11890.08948 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.01875, "high": 0.01877, "low": 0.01865, "close": 0.01877, "volume": 1247087.0, "close_time": 1762027199999, "quote_volume": 23321.34524, "trades": 148, "taker_buy_base": 656731.0, "taker_buy_quote": 12290.71664 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.01878, "high": 0.01894, "low": 0.01871, "close": 0.01884, "volume": 1991201.0, "close_time": 1762030799999, "quote_volume": 37563.00003, "trades": 226, "taker_buy_base": 843701.0, "taker_buy_quote": 15918.41745 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.01883, "high": 0.01904, "low": 0.01872, "close": 0.01872, "volume": 3464725.0, "close_time": 1762034399999, "quote_volume": 65561.07415, "trades": 341, "taker_buy_base": 2346790.0, "taker_buy_quote": 44442.27548 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.01874, "high": 0.01882, "low": 0.01871, "close": 0.01876, "volume": 692973.0, "close_time": 1762037999999, "quote_volume": 12994.5333, "trades": 113, "taker_buy_base": 304309.0, "taker_buy_quote": 5708.57986 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.01877, "high": 0.01885, "low": 0.01872, "close": 0.01883, "volume": 433550.0, "close_time": 1762041599999, "quote_volume": 8146.08734, "trades": 81, "taker_buy_base": 370791.0, "taker_buy_quote": 6969.13401 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01884, "high": 0.01884, "low": 0.01849, "close": 0.01849, "volume": 1219368.0, "close_time": 1762045199999, "quote_volume": 22708.33371, "trades": 212, "taker_buy_base": 184751.0, "taker_buy_quote": 3436.24778 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.01849, "high": 0.01854, "low": 0.01842, "close": 0.01847, "volume": 446330.0, "close_time": 1762048799999, "quote_volume": 8243.231, "trades": 72, "taker_buy_base": 330858.0, "taker_buy_quote": 6112.00363 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.01848, "high": 0.0186, "low": 0.01844, "close": 0.0185, "volume": 579476.0, "close_time": 1762052399999, "quote_volume": 10739.30643, "trades": 96, "taker_buy_base": 200899.0, "taker_buy_quote": 3726.02936 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.01846, "high": 0.01849, "low": 0.01828, "close": 0.01833, "volume": 785116.0, "close_time": 1762055999999, "quote_volume": 14412.92031, "trades": 120, "taker_buy_base": 190263.0, "taker_buy_quote": 3494.79777 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.01832, "high": 0.01855, "low": 0.01829, "close": 0.0185, "volume": 3354708.0, "close_time": 1762059599999, "quote_volume": 61562.5786, "trades": 315, "taker_buy_base": 2827540.0, "taker_buy_quote": 51893.37434 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.0185, "high": 0.01851, "low": 0.01831, "close": 0.01841, "volume": 707815.0, "close_time": 1762063199999, "quote_volume": 13023.088, "trades": 134, "taker_buy_base": 270693.0, "taker_buy_quote": 4976.40222 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.0184, "high": 0.01866, "low": 0.01832, "close": 0.01857, "volume": 4804138.0, "close_time": 1762066799999, "quote_volume": 88767.34295, "trades": 485, "taker_buy_base": 2975302.0, "taker_buy_quote": 54954.55661 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.01859, "high": 0.01869, "low": 0.01854, "close": 0.01867, "volume": 1608539.0, "close_time": 1762070399999, "quote_volume": 29889.02179, "trades": 212, "taker_buy_base": 810689.0, "taker_buy_quote": 15072.81361 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.01866, "high": 0.01866, "low": 0.01837, "close": 0.01841, "volume": 1220410.0, "close_time": 1762073999999, "quote_volume": 22590.54345, "trades": 190, "taker_buy_base": 381292.0, "taker_buy_quote": 7042.20491 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.01841, "high": 0.01851, "low": 0.0183, "close": 0.01832, "volume": 2313623.0, "close_time": 1762077599999, "quote_volume": 42547.2738, "trades": 311, "taker_buy_base": 1138409.0, "taker_buy_quote": 20952.31292 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.01831, "high": 0.01835, "low": 0.01815, "close": 0.01817, "volume": 2760029.0, "close_time": 1762081199999, "quote_volume": 50367.07277, "trades": 358, "taker_buy_base": 1010343.0, "taker_buy_quote": 18446.7112 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.01814, "high": 0.01886, "low": 0.01812, "close": 0.01872, "volume": 10556476.0, "close_time": 1762084799999, "quote_volume": 196607.66699, "trades": 1036, "taker_buy_base": 6999285.0, "taker_buy_quote": 130332.40291 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.01873, "high": 0.01904, "low": 0.01858, "close": 0.01886, "volume": 8887639.0, "close_time": 1762088399999, "quote_volume": 167458.33507, "trades": 883, "taker_buy_base": 4462590.0, "taker_buy_quote": 84133.21398 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.01886, "high": 0.01923, "low": 0.0187, "close": 0.01874, "volume": 9479772.0, "close_time": 1762091999999, "quote_volume": 180319.23422, "trades": 1226, "taker_buy_base": 4353043.0, "taker_buy_quote": 82924.17516 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.01874, "high": 0.01876, "low": 0.01766, "close": 0.01793, "volume": 23756635.0, "close_time": 1762095599999, "quote_volume": 429604.72705, "trades": 1694, "taker_buy_base": 13311316.0, "taker_buy_quote": 240461.3457 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.01795, "high": 0.01809, "low": 0.01767, "close": 0.01787, "volume": 5930760.0, "close_time": 1762099199999, "quote_volume": 106069.45982, "trades": 858, "taker_buy_base": 2575622.0, "taker_buy_quote": 46135.00024 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.01785, "high": 0.0179, "low": 0.01755, "close": 0.0179, "volume": 5460465.0, "close_time": 1762102799999, "quote_volume": 96711.85709, "trades": 671, "taker_buy_base": 2405703.0, "taker_buy_quote": 42602.02093 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.01789, "high": 0.01807, "low": 0.01787, "close": 0.01796, "volume": 4166010.0, "close_time": 1762106399999, "quote_volume": 74922.6584, "trades": 393, "taker_buy_base": 3657216.0, "taker_buy_quote": 65784.36098 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.01795, "high": 0.01818, "low": 0.01791, "close": 0.01809, "volume": 1066697.0, "close_time": 1762109999999, "quote_volume": 19255.35768, "trades": 196, "taker_buy_base": 723825.0, "taker_buy_quote": 13058.91823 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.01807, "high": 0.01809, "low": 0.01785, "close": 0.01797, "volume": 1792436.0, "close_time": 1762113599999, "quote_volume": 32160.47862, "trades": 280, "taker_buy_base": 855872.0, "taker_buy_quote": 15353.17754 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.01797, "high": 0.01801, "low": 0.01792, "close": 0.01797, "volume": 526790.0, "close_time": 1762117199999, "quote_volume": 9468.38152, "trades": 70, "taker_buy_base": 406656.0, "taker_buy_quote": 7310.78421 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.01801, "high": 0.01809, "low": 0.01794, "close": 0.01805, "volume": 508868.0, "close_time": 1762120799999, "quote_volume": 9164.19383, "trades": 79, "taker_buy_base": 190225.0, "taker_buy_quote": 3431.85833 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.01805, "high": 0.01807, "low": 0.01789, "close": 0.01803, "volume": 801976.0, "close_time": 1762124399999, "quote_volume": 14419.19208, "trades": 112, "taker_buy_base": 471694.0, "taker_buy_quote": 8482.06693 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.01804, "high": 0.01828, "low": 0.01804, "close": 0.01823, "volume": 2692982.0, "close_time": 1762127999999, "quote_volume": 48837.92086, "trades": 355, "taker_buy_base": 1421608.0, "taker_buy_quote": 25783.64481 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01824, "high": 0.01918, "low": 0.01767, "close": 0.01768, "volume": 29260101.0, "close_time": 1762131599999, "quote_volume": 543126.70823, "trades": 4119, "taker_buy_base": 15974464.0, "taker_buy_quote": 297044.06543 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.01767, "high": 0.01769, "low": 0.01704, "close": 0.0171, "volume": 6211045.0, "close_time": 1762135199999, "quote_volume": 107365.75559, "trades": 740, "taker_buy_base": 2459728.0, "taker_buy_quote": 42555.58768 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.01709, "high": 0.01718, "low": 0.01676, "close": 0.01698, "volume": 10284485.0, "close_time": 1762138799999, "quote_volume": 174278.06918, "trades": 1333, "taker_buy_base": 5401187.0, "taker_buy_quote": 91581.93398 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.017, "high": 0.01702, "low": 0.01609, "close": 0.01624, "volume": 15119477.0, "close_time": 1762142399999, "quote_volume": 250028.38718, "trades": 1994, "taker_buy_base": 5930412.0, "taker_buy_quote": 98074.54056 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.01623, "high": 0.01623, "low": 0.01594, "close": 0.01617, "volume": 5222654.0, "close_time": 1762145999999, "quote_volume": 83927.16304, "trades": 812, "taker_buy_base": 2743030.0, "taker_buy_quote": 44102.97118 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.01618, "high": 0.01634, "low": 0.01602, "close": 0.01609, "volume": 2876265.0, "close_time": 1762149599999, "quote_volume": 46602.9182, "trades": 381, "taker_buy_base": 1731789.0, "taker_buy_quote": 28067.78698 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.01606, "high": 0.01616, "low": 0.0158, "close": 0.0161, "volume": 10980796.0, "close_time": 1762153199999, "quote_volume": 175962.8143, "trades": 1618, "taker_buy_base": 6744659.0, "taker_buy_quote": 108157.82622 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.0161, "high": 0.01639, "low": 0.01606, "close": 0.01625, "volume": 4192884.0, "close_time": 1762156799999, "quote_volume": 68183.98889, "trades": 725, "taker_buy_base": 2199558.0, "taker_buy_quote": 35773.07754 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.01625, "high": 0.01641, "low": 0.01617, "close": 0.01638, "volume": 2348397.0, "close_time": 1762160399999, "quote_volume": 38258.45368, "trades": 307, "taker_buy_base": 1171616.0, "taker_buy_quote": 19083.80359 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.01638, "high": 0.01677, "low": 0.01617, "close": 0.01617, "volume": 5512263.0, "close_time": 1762163999999, "quote_volume": 90868.40934, "trades": 630, "taker_buy_base": 2492974.0, "taker_buy_quote": 41216.89158 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.01621, "high": 0.01638, "low": 0.01607, "close": 0.01613, "volume": 2905791.0, "close_time": 1762167599999, "quote_volume": 47153.88186, "trades": 373, "taker_buy_base": 1766912.0, "taker_buy_quote": 28676.1693 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.01619, "high": 0.01648, "low": 0.01619, "close": 0.01637, "volume": 2624977.0, "close_time": 1762171199999, "quote_volume": 42926.01161, "trades": 348, "taker_buy_base": 1544642.0, "taker_buy_quote": 25266.36141 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.01636, "high": 0.01647, "low": 0.0162, "close": 0.01621, "volume": 2208040.0, "close_time": 1762174799999, "quote_volume": 36073.29591, "trades": 340, "taker_buy_base": 892751.0, "taker_buy_quote": 14603.99655 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.01619, "high": 0.01626, "low": 0.01598, "close": 0.01599, "volume": 2482110.0, "close_time": 1762178399999, "quote_volume": 39943.5384, "trades": 350, "taker_buy_base": 953490.0, "taker_buy_quote": 15365.80991 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.01602, "high": 0.01622, "low": 0.01597, "close": 0.01621, "volume": 2243226.0, "close_time": 1762181999999, "quote_volume": 36095.76984, "trades": 325, "taker_buy_base": 1134019.0, "taker_buy_quote": 18249.38281 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.01621, "high": 0.01622, "low": 0.01465, "close": 0.01514, "volume": 24199029.0, "close_time": 1762185599999, "quote_volume": 371109.23093, "trades": 3032, "taker_buy_base": 10567351.0, "taker_buy_quote": 162186.75593 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.01514, "high": 0.01564, "low": 0.01505, "close": 0.01553, "volume": 8187743.0, "close_time": 1762189199999, "quote_volume": 126019.055, "trades": 873, "taker_buy_base": 5072302.0, "taker_buy_quote": 78132.29914 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.01552, "high": 0.01591, "low": 0.01546, "close": 0.01589, "volume": 3554061.0, "close_time": 1762192799999, "quote_volume": 55701.71917, "trades": 456, "taker_buy_base": 1581684.0, "taker_buy_quote": 24843.03928 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.01589, "high": 0.01598, "low": 0.01574, "close": 0.01574, "volume": 2231989.0, "close_time": 1762196399999, "quote_volume": 35397.49993, "trades": 380, "taker_buy_base": 1004525.0, "taker_buy_quote": 15937.0143 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.01575, "high": 0.01577, "low": 0.01539, "close": 0.01539, "volume": 2547844.0, "close_time": 1762199999999, "quote_volume": 39670.66579, "trades": 353, "taker_buy_base": 1352470.0, "taker_buy_quote": 21092.41451 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.01541, "high": 0.01543, "low": 0.01514, "close": 0.01522, "volume": 2233490.0, "close_time": 1762203599999, "quote_volume": 34117.02043, "trades": 379, "taker_buy_base": 990892.0, "taker_buy_quote": 15143.68707 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.01522, "high": 0.01542, "low": 0.01509, "close": 0.01534, "volume": 6167101.0, "close_time": 1762207199999, "quote_volume": 94282.49163, "trades": 610, "taker_buy_base": 3286989.0, "taker_buy_quote": 50232.85023 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.01533, "high": 0.01535, "low": 0.01509, "close": 0.01521, "volume": 3425866.0, "close_time": 1762210799999, "quote_volume": 52093.40161, "trades": 392, "taker_buy_base": 1353331.0, "taker_buy_quote": 20583.41864 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.01519, "high": 0.01539, "low": 0.01507, "close": 0.01539, "volume": 3199928.0, "close_time": 1762214399999, "quote_volume": 48669.28707, "trades": 405, "taker_buy_base": 1762421.0, "taker_buy_quote": 26808.04808 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.01537, "high": 0.01605, "low": 0.01522, "close": 0.01586, "volume": 12129276.0, "close_time": 1762217999999, "quote_volume": 190638.53381, "trades": 1246, "taker_buy_base": 7389404.0, "taker_buy_quote": 116185.16204 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.01588, "high": 0.0162, "low": 0.01529, "close": 0.01542, "volume": 15713874.0, "close_time": 1762221599999, "quote_volume": 247763.31417, "trades": 2012, "taker_buy_base": 8935865.0, "taker_buy_quote": 141647.43426 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.01542, "high": 0.01556, "low": 0.01529, "close": 0.01534, "volume": 4163818.0, "close_time": 1762225199999, "quote_volume": 64235.29687, "trades": 389, "taker_buy_base": 910279.0, "taker_buy_quote": 14027.84056 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.01535, "high": 0.01563, "low": 0.01533, "close": 0.01558, "volume": 2195702.0, "close_time": 1762228799999, "quote_volume": 34026.51213, "trades": 263, "taker_buy_base": 1044825.0, "taker_buy_quote": 16198.79681 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.01557, "high": 0.01571, "low": 0.01549, "close": 0.01554, "volume": 1688113.0, "close_time": 1762232399999, "quote_volume": 26316.95515, "trades": 258, "taker_buy_base": 727026.0, "taker_buy_quote": 11337.64653 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.01554, "high": 0.01561, "low": 0.01472, "close": 0.01474, "volume": 13582935.0, "close_time": 1762235999999, "quote_volume": 204413.50551, "trades": 1206, "taker_buy_base": 5308027.0, "taker_buy_quote": 79673.62235 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.01472, "high": 0.01529, "low": 0.01472, "close": 0.01485, "volume": 7446317.0, "close_time": 1762239599999, "quote_volume": 111503.60385, "trades": 778, "taker_buy_base": 4017230.0, "taker_buy_quote": 60213.82436 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.01484, "high": 0.01486, "low": 0.01449, "close": 0.01461, "volume": 5858025.0, "close_time": 1762243199999, "quote_volume": 85994.11999, "trades": 738, "taker_buy_base": 3012571.0, "taker_buy_quote": 44204.44073 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.01459, "high": 0.01502, "low": 0.01439, "close": 0.01478, "volume": 10458967.0, "close_time": 1762246799999, "quote_volume": 153535.51123, "trades": 1147, "taker_buy_base": 4695164.0, "taker_buy_quote": 68996.94774 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.01481, "high": 0.01488, "low": 0.0147, "close": 0.01483, "volume": 3477840.0, "close_time": 1762250399999, "quote_volume": 51448.5034, "trades": 398, "taker_buy_base": 1815652.0, "taker_buy_quote": 26889.48855 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.01483, "high": 0.01492, "low": 0.01474, "close": 0.01484, "volume": 4024528.0, "close_time": 1762253999999, "quote_volume": 59659.98836, "trades": 472, "taker_buy_base": 1908385.0, "taker_buy_quote": 28333.66737 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.01481, "high": 0.01499, "low": 0.01477, "close": 0.01484, "volume": 7381747.0, "close_time": 1762257599999, "quote_volume": 109508.32806, "trades": 692, "taker_buy_base": 3265506.0, "taker_buy_quote": 48481.33849 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.01485, "high": 0.01485, "low": 0.01456, "close": 0.01466, "volume": 3507769.0, "close_time": 1762261199999, "quote_volume": 51572.31844, "trades": 456, "taker_buy_base": 2161347.0, "taker_buy_quote": 31774.79827 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.01466, "high": 0.01473, "low": 0.01445, "close": 0.01467, "volume": 4288813.0, "close_time": 1762264799999, "quote_volume": 62680.68689, "trades": 536, "taker_buy_base": 2125840.0, "taker_buy_quote": 31054.21082 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.01465, "high": 0.0152, "low": 0.01451, "close": 0.01506, "volume": 7333153.0, "close_time": 1762268399999, "quote_volume": 108349.93066, "trades": 858, "taker_buy_base": 4586956.0, "taker_buy_quote": 67809.03815 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.01506, "high": 0.01514, "low": 0.01466, "close": 0.01472, "volume": 4358243.0, "close_time": 1762271999999, "quote_volume": 64959.76055, "trades": 510, "taker_buy_base": 2345952.0, "taker_buy_quote": 34919.99612 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.01473, "high": 0.01481, "low": 0.01434, "close": 0.01444, "volume": 6651200.0, "close_time": 1762275599999, "quote_volume": 96640.03661, "trades": 599, "taker_buy_base": 3190498.0, "taker_buy_quote": 46357.68467 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.01442, "high": 0.01469, "low": 0.01396, "close": 0.01455, "volume": 15370533.0, "close_time": 1762279199999, "quote_volume": 219961.50077, "trades": 1518, "taker_buy_base": 7878522.0, "taker_buy_quote": 113167.42972 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.01455, "high": 0.01455, "low": 0.01396, "close": 0.01437, "volume": 15131145.0, "close_time": 1762282799999, "quote_volume": 216167.34943, "trades": 1638, "taker_buy_base": 6113901.0, "taker_buy_quote": 87351.37223 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.0144, "high": 0.0145, "low": 0.01415, "close": 0.01417, "volume": 5544998.0, "close_time": 1762286399999, "quote_volume": 79282.21079, "trades": 657, "taker_buy_base": 3350808.0, "taker_buy_quote": 47894.48223 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.01419, "high": 0.01442, "low": 0.01355, "close": 0.0142, "volume": 22323389.0, "close_time": 1762289999999, "quote_volume": 311408.27277, "trades": 2386, "taker_buy_base": 11978611.0, "taker_buy_quote": 167101.17901 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.01421, "high": 0.01438, "low": 0.0137, "close": 0.01431, "volume": 13749783.0, "close_time": 1762293599999, "quote_volume": 192710.52384, "trades": 1547, "taker_buy_base": 6838250.0, "taker_buy_quote": 95805.90305 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.01431, "high": 0.0146, "low": 0.0142, "close": 0.01449, "volume": 6702888.0, "close_time": 1762297199999, "quote_volume": 96839.40325, "trades": 768, "taker_buy_base": 3029471.0, "taker_buy_quote": 43799.98846 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.01448, "high": 0.01455, "low": 0.01433, "close": 0.01446, "volume": 2879985.0, "close_time": 1762300799999, "quote_volume": 41569.34028, "trades": 541, "taker_buy_base": 1076845.0, "taker_buy_quote": 15558.62062 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.01447, "high": 0.01458, "low": 0.01417, "close": 0.01425, "volume": 5681189.0, "close_time": 1762304399999, "quote_volume": 81402.648, "trades": 782, "taker_buy_base": 2969341.0, "taker_buy_quote": 42507.81174 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.01425, "high": 0.01425, "low": 0.01354, "close": 0.01409, "volume": 7659813.0, "close_time": 1762307999999, "quote_volume": 106196.12353, "trades": 1422, "taker_buy_base": 3730593.0, "taker_buy_quote": 51713.11261 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.01409, "high": 0.01432, "low": 0.01409, "close": 0.01431, "volume": 3039419.0, "close_time": 1762311599999, "quote_volume": 43169.69455, "trades": 821, "taker_buy_base": 1695103.0, "taker_buy_quote": 24079.81405 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.01432, "high": 0.01452, "low": 0.01425, "close": 0.01441, "volume": 2681400.0, "close_time": 1762315199999, "quote_volume": 38578.33558, "trades": 567, "taker_buy_base": 1376139.0, "taker_buy_quote": 19818.03329 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.01444, "high": 0.01447, "low": 0.0143, "close": 0.01432, "volume": 2437952.0, "close_time": 1762318799999, "quote_volume": 35041.22187, "trades": 422, "taker_buy_base": 1168070.0, "taker_buy_quote": 16798.80056 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.01434, "high": 0.01445, "low": 0.01429, "close": 0.01431, "volume": 1732781.0, "close_time": 1762322399999, "quote_volume": 24875.45879, "trades": 340, "taker_buy_base": 806358.0, "taker_buy_quote": 11583.59688 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.0143, "high": 0.01431, "low": 0.01417, "close": 0.0143, "volume": 3474987.0, "close_time": 1762325999999, "quote_volume": 49527.15897, "trades": 393, "taker_buy_base": 1769245.0, "taker_buy_quote": 25221.84708 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.01431, "high": 0.01441, "low": 0.01418, "close": 0.01426, "volume": 3489176.0, "close_time": 1762329599999, "quote_volume": 49914.53661, "trades": 400, "taker_buy_base": 2181323.0, "taker_buy_quote": 31232.99779 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.01425, "high": 0.01425, "low": 0.01389, "close": 0.01401, "volume": 2973178.0, "close_time": 1762333199999, "quote_volume": 41798.34195, "trades": 531, "taker_buy_base": 1228716.0, "taker_buy_quote": 17236.07418 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.01399, "high": 0.01414, "low": 0.01395, "close": 0.01405, "volume": 3841541.0, "close_time": 1762336799999, "quote_volume": 54086.43184, "trades": 565, "taker_buy_base": 1592314.0, "taker_buy_quote": 22429.96223 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.01403, "high": 0.01408, "low": 0.01383, "close": 0.01383, "volume": 2424044.0, "close_time": 1762340399999, "quote_volume": 33785.46554, "trades": 432, "taker_buy_base": 1372554.0, "taker_buy_quote": 19140.00235 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.01382, "high": 0.01424, "low": 0.01382, "close": 0.01421, "volume": 3456088.0, "close_time": 1762343999999, "quote_volume": 48650.4823, "trades": 532, "taker_buy_base": 2429325.0, "taker_buy_quote": 34219.63161 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0142, "high": 0.01428, "low": 0.01409, "close": 0.01418, "volume": 1968933.0, "close_time": 1762347599999, "quote_volume": 27891.66427, "trades": 419, "taker_buy_base": 896465.0, "taker_buy_quote": 12715.91064 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.01416, "high": 0.01438, "low": 0.0141, "close": 0.0143, "volume": 1168810.0, "close_time": 1762351199999, "quote_volume": 16632.23625, "trades": 380, "taker_buy_base": 754195.0, "taker_buy_quote": 10743.07577 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.01428, "high": 0.01446, "low": 0.01412, "close": 0.01433, "volume": 9282629.0, "close_time": 1762354799999, "quote_volume": 133193.35365, "trades": 1231, "taker_buy_base": 6757214.0, "taker_buy_quote": 97077.70767 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.01432, "high": 0.01447, "low": 0.01426, "close": 0.01445, "volume": 2140996.0, "close_time": 1762358399999, "quote_volume": 30775.32035, "trades": 607, "taker_buy_base": 1041816.0, "taker_buy_quote": 14990.7952 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.01443, "high": 0.01454, "low": 0.01429, "close": 0.01454, "volume": 2411379.0, "close_time": 1762361999999, "quote_volume": 34740.94683, "trades": 476, "taker_buy_base": 1393216.0, "taker_buy_quote": 20094.87136 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.01452, "high": 0.01463, "low": 0.01447, "close": 0.01454, "volume": 2337600.0, "close_time": 1762365599999, "quote_volume": 34043.26347, "trades": 567, "taker_buy_base": 1164708.0, "taker_buy_quote": 16969.84587 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.01453, "high": 0.0146, "low": 0.01444, "close": 0.01453, "volume": 1433481.0, "close_time": 1762369199999, "quote_volume": 20839.05299, "trades": 325, "taker_buy_base": 579827.0, "taker_buy_quote": 8433.71562 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.01452, "high": 0.01455, "low": 0.01438, "close": 0.01438, "volume": 1992876.0, "close_time": 1762372799999, "quote_volume": 28844.07334, "trades": 389, "taker_buy_base": 991510.0, "taker_buy_quote": 14361.26121 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.01438, "high": 0.01448, "low": 0.01411, "close": 0.01415, "volume": 6359612.0, "close_time": 1762376399999, "quote_volume": 90625.30126, "trades": 877, "taker_buy_base": 1475919.0, "taker_buy_quote": 21067.33757 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.01414, "high": 0.01444, "low": 0.01409, "close": 0.01432, "volume": 2964790.0, "close_time": 1762379999999, "quote_volume": 42285.71127, "trades": 461, "taker_buy_base": 1700680.0, "taker_buy_quote": 24266.61087 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.01431, "high": 0.01446, "low": 0.01428, "close": 0.01444, "volume": 1911251.0, "close_time": 1762383599999, "quote_volume": 27453.36588, "trades": 219, "taker_buy_base": 1436118.0, "taker_buy_quote": 20643.54788 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.01443, "high": 0.01454, "low": 0.01438, "close": 0.01445, "volume": 2453397.0, "close_time": 1762387199999, "quote_volume": 35461.30619, "trades": 380, "taker_buy_base": 1383405.0, "taker_buy_quote": 20004.32173 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.01445, "high": 0.01445, "low": 0.01426, "close": 0.01431, "volume": 2640909.0, "close_time": 1762390799999, "quote_volume": 37899.99883, "trades": 316, "taker_buy_base": 1599315.0, "taker_buy_quote": 22974.03813 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.01431, "high": 0.01435, "low": 0.01405, "close": 0.0143, "volume": 5681985.0, "close_time": 1762394399999, "quote_volume": 81035.15029, "trades": 681, "taker_buy_base": 4224529.0, "taker_buy_quote": 60278.71834 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.0143, "high": 0.01435, "low": 0.01413, "close": 0.01431, "volume": 1283279.0, "close_time": 1762397999999, "quote_volume": 18282.07031, "trades": 364, "taker_buy_base": 581265.0, "taker_buy_quote": 8294.40362 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.01431, "high": 0.01441, "low": 0.01427, "close": 0.01431, "volume": 1733690.0, "close_time": 1762401599999, "quote_volume": 24854.93055, "trades": 308, "taker_buy_base": 749874.0, "taker_buy_quote": 10762.60578 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.01429, "high": 0.01435, "low": 0.01426, "close": 0.01429, "volume": 1638821.0, "close_time": 1762405199999, "quote_volume": 23445.20048, "trades": 246, "taker_buy_base": 659685.0, "taker_buy_quote": 9444.74318 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.01428, "high": 0.01428, "low": 0.01391, "close": 0.01393, "volume": 2869961.0, "close_time": 1762408799999, "quote_volume": 40350.63852, "trades": 441, "taker_buy_base": 758294.0, "taker_buy_quote": 10648.26715 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.01392, "high": 0.01404, "low": 0.01389, "close": 0.01393, "volume": 1037243.0, "close_time": 1762412399999, "quote_volume": 14485.28643, "trades": 249, "taker_buy_base": 621007.0, "taker_buy_quote": 8678.0597 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.01392, "high": 0.01401, "low": 0.01381, "close": 0.01392, "volume": 2038885.0, "close_time": 1762415999999, "quote_volume": 28323.48612, "trades": 353, "taker_buy_base": 1213041.0, "taker_buy_quote": 16858.02716 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.01387, "high": 0.01395, "low": 0.01376, "close": 0.01384, "volume": 1539575.0, "close_time": 1762419599999, "quote_volume": 21333.90521, "trades": 268, "taker_buy_base": 835116.0, "taker_buy_quote": 11581.58923 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.01384, "high": 0.01393, "low": 0.01379, "close": 0.01382, "volume": 3078968.0, "close_time": 1762423199999, "quote_volume": 42642.35062, "trades": 442, "taker_buy_base": 1472110.0, "taker_buy_quote": 20397.35304 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.01383, "high": 0.01392, "low": 0.0137, "close": 0.01381, "volume": 3949623.0, "close_time": 1762426799999, "quote_volume": 54440.72673, "trades": 536, "taker_buy_base": 1715969.0, "taker_buy_quote": 23671.9039 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.01378, "high": 0.01379, "low": 0.01361, "close": 0.01364, "volume": 2826685.0, "close_time": 1762430399999, "quote_volume": 38704.86011, "trades": 558, "taker_buy_base": 652539.0, "taker_buy_quote": 8950.5103 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.01365, "high": 0.0137, "low": 0.01338, "close": 0.01351, "volume": 5720212.0, "close_time": 1762433999999, "quote_volume": 77389.525, "trades": 1049, "taker_buy_base": 2007712.0, "taker_buy_quote": 27163.14621 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.0135, "high": 0.0138, "low": 0.01349, "close": 0.01367, "volume": 2752735.0, "close_time": 1762437599999, "quote_volume": 37721.62429, "trades": 533, "taker_buy_base": 1376951.0, "taker_buy_quote": 18842.64781 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.01368, "high": 0.01373, "low": 0.01332, "close": 0.01335, "volume": 9015690.0, "close_time": 1762441199999, "quote_volume": 121809.3994, "trades": 1167, "taker_buy_base": 2889357.0, "taker_buy_quote": 39019.88252 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.01337, "high": 0.01355, "low": 0.01306, "close": 0.01316, "volume": 9955801.0, "close_time": 1762444799999, "quote_volume": 132196.90814, "trades": 1553, "taker_buy_base": 5023509.0, "taker_buy_quote": 66802.08104 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.01317, "high": 0.01322, "low": 0.01297, "close": 0.01316, "volume": 5038006.0, "close_time": 1762448399999, "quote_volume": 66096.48755, "trades": 1059, "taker_buy_base": 2701538.0, "taker_buy_quote": 35452.78421 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.01317, "high": 0.01331, "low": 0.01304, "close": 0.01326, "volume": 6154240.0, "close_time": 1762451999999, "quote_volume": 81056.40346, "trades": 1041, "taker_buy_base": 2736972.0, "taker_buy_quote": 36079.0725 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.01325, "high": 0.01335, "low": 0.01306, "close": 0.0132, "volume": 8414801.0, "close_time": 1762455599999, "quote_volume": 110881.5085, "trades": 1120, "taker_buy_base": 3775529.0, "taker_buy_quote": 49734.56107 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.0132, "high": 0.01327, "low": 0.01306, "close": 0.01324, "volume": 3888774.0, "close_time": 1762459199999, "quote_volume": 51305.71949, "trades": 645, "taker_buy_base": 2095519.0, "taker_buy_quote": 27673.18934 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.01325, "high": 0.01335, "low": 0.01317, "close": 0.01331, "volume": 3780228.0, "close_time": 1762462799999, "quote_volume": 50136.92136, "trades": 571, "taker_buy_base": 1981318.0, "taker_buy_quote": 26278.16636 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.0133, "high": 0.01348, "low": 0.01327, "close": 0.01339, "volume": 2104928.0, "close_time": 1762466399999, "quote_volume": 28108.6342, "trades": 425, "taker_buy_base": 1229280.0, "taker_buy_quote": 16434.5274 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.01341, "high": 0.01342, "low": 0.01322, "close": 0.01334, "volume": 2998023.0, "close_time": 1762469999999, "quote_volume": 39974.181, "trades": 271, "taker_buy_base": 1140448.0, "taker_buy_quote": 15203.22521 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.01331, "high": 0.01331, "low": 0.01306, "close": 0.01329, "volume": 3319206.0, "close_time": 1762473599999, "quote_volume": 43824.65942, "trades": 626, "taker_buy_base": 1472783.0, "taker_buy_quote": 19463.97213 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.01328, "high": 0.01347, "low": 0.01317, "close": 0.0134, "volume": 8684284.0, "close_time": 1762477199999, "quote_volume": 115433.88822, "trades": 1117, "taker_buy_base": 4501055.0, "taker_buy_quote": 59965.65218 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.01339, "high": 0.01342, "low": 0.01302, "close": 0.01324, "volume": 4663163.0, "close_time": 1762480799999, "quote_volume": 61595.10888, "trades": 693, "taker_buy_base": 1848221.0, "taker_buy_quote": 24400.36748 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.01324, "high": 0.01337, "low": 0.01317, "close": 0.01331, "volume": 5270698.0, "close_time": 1762484399999, "quote_volume": 69730.84066, "trades": 491, "taker_buy_base": 1487441.0, "taker_buy_quote": 19707.16427 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.01334, "high": 0.01347, "low": 0.01323, "close": 0.01323, "volume": 7333156.0, "close_time": 1762487999999, "quote_volume": 97797.86847, "trades": 1207, "taker_buy_base": 2812233.0, "taker_buy_quote": 37518.1979 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.01323, "high": 0.0133, "low": 0.01299, "close": 0.01316, "volume": 14126208.0, "close_time": 1762491599999, "quote_volume": 185916.28865, "trades": 2358, "taker_buy_base": 5629308.0, "taker_buy_quote": 74128.17745 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.01317, "high": 0.01334, "low": 0.01317, "close": 0.01334, "volume": 3113197.0, "close_time": 1762495199999, "quote_volume": 41324.77192, "trades": 510, "taker_buy_base": 1837042.0, "taker_buy_quote": 24389.37424 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.01331, "high": 0.01355, "low": 0.0133, "close": 0.01344, "volume": 7413365.0, "close_time": 1762498799999, "quote_volume": 99522.75111, "trades": 935, "taker_buy_base": 4588240.0, "taker_buy_quote": 61610.08371 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.01344, "high": 0.01364, "low": 0.0134, "close": 0.01359, "volume": 3940103.0, "close_time": 1762502399999, "quote_volume": 53256.08708, "trades": 640, "taker_buy_base": 1934080.0, "taker_buy_quote": 26183.16509 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.01358, "high": 0.01365, "low": 0.01354, "close": 0.0136, "volume": 4533087.0, "close_time": 1762505999999, "quote_volume": 61657.92886, "trades": 718, "taker_buy_base": 2580418.0, "taker_buy_quote": 35102.32114 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.01358, "high": 0.01361, "low": 0.01321, "close": 0.01343, "volume": 7665845.0, "close_time": 1762509599999, "quote_volume": 102925.27566, "trades": 1414, "taker_buy_base": 3231404.0, "taker_buy_quote": 43445.50029 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.01345, "high": 0.01351, "low": 0.01332, "close": 0.01346, "volume": 4729828.0, "close_time": 1762513199999, "quote_volume": 63505.96197, "trades": 835, "taker_buy_base": 2555777.0, "taker_buy_quote": 34327.22232 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.01346, "high": 0.01349, "low": 0.01322, "close": 0.01336, "volume": 8551868.0, "close_time": 1762516799999, "quote_volume": 113931.37944, "trades": 1401, "taker_buy_base": 3763909.0, "taker_buy_quote": 50184.63238 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.01335, "high": 0.01344, "low": 0.01298, "close": 0.01311, "volume": 3459875.0, "close_time": 1762520399999, "quote_volume": 45604.74463, "trades": 645, "taker_buy_base": 1610842.0, "taker_buy_quote": 21248.68774 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.01311, "high": 0.01343, "low": 0.01305, "close": 0.01339, "volume": 4999376.0, "close_time": 1762523999999, "quote_volume": 66313.39965, "trades": 977, "taker_buy_base": 3046663.0, "taker_buy_quote": 40404.8215 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.01339, "high": 0.01373, "low": 0.01317, "close": 0.01368, "volume": 7027365.0, "close_time": 1762527599999, "quote_volume": 94705.57176, "trades": 1428, "taker_buy_base": 3372770.0, "taker_buy_quote": 45484.69763 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.0137, "high": 0.01392, "low": 0.01359, "close": 0.01387, "volume": 6908991.0, "close_time": 1762531199999, "quote_volume": 95050.22272, "trades": 1134, "taker_buy_base": 3482480.0, "taker_buy_quote": 47933.78724 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.01388, "high": 0.01452, "low": 0.01384, "close": 0.01447, "volume": 8256931.0, "close_time": 1762534799999, "quote_volume": 117077.02439, "trades": 1028, "taker_buy_base": 4731947.0, "taker_buy_quote": 66924.00945 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.01447, "high": 0.01466, "low": 0.01442, "close": 0.0145, "volume": 9923518.0, "close_time": 1762538399999, "quote_volume": 143898.43552, "trades": 941, "taker_buy_base": 3931101.0, "taker_buy_quote": 57082.19894 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.01451, "high": 0.01465, "low": 0.01445, "close": 0.01453, "volume": 6967511.0, "close_time": 1762541999999, "quote_volume": 101415.49907, "trades": 726, "taker_buy_base": 2515418.0, "taker_buy_quote": 36639.92942 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.01452, "high": 0.0153, "low": 0.01445, "close": 0.01502, "volume": 27519591.0, "close_time": 1762545599999, "quote_volume": 411687.69271, "trades": 2509, "taker_buy_base": 14410500.0, "taker_buy_quote": 215223.49768 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.015, "high": 0.01529, "low": 0.01492, "close": 0.01502, "volume": 9788345.0, "close_time": 1762549199999, "quote_volume": 147965.58676, "trades": 1285, "taker_buy_base": 4455960.0, "taker_buy_quote": 67408.63375 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.01504, "high": 0.01513, "low": 0.01499, "close": 0.0151, "volume": 5828275.0, "close_time": 1762552799999, "quote_volume": 87708.72536, "trades": 897, "taker_buy_base": 2307099.0, "taker_buy_quote": 34734.44589 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.01509, "high": 0.01518, "low": 0.01484, "close": 0.01496, "volume": 6337651.0, "close_time": 1762556399999, "quote_volume": 94945.11934, "trades": 694, "taker_buy_base": 1537231.0, "taker_buy_quote": 23032.41884 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.01495, "high": 0.015, "low": 0.0145, "close": 0.01457, "volume": 26841129.0, "close_time": 1762559999999, "quote_volume": 392821.27914, "trades": 1750, "taker_buy_base": 10533209.0, "taker_buy_quote": 153623.3685 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.01457, "high": 0.01488, "low": 0.01452, "close": 0.01454, "volume": 7377322.0, "close_time": 1762563599999, "quote_volume": 108255.84397, "trades": 1176, "taker_buy_base": 3703316.0, "taker_buy_quote": 54318.52282 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.01453, "high": 0.01484, "low": 0.01451, "close": 0.01484, "volume": 3968417.0, "close_time": 1762567199999, "quote_volume": 58195.2119, "trades": 732, "taker_buy_base": 2214500.0, "taker_buy_quote": 32469.13821 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.01484, "high": 0.01496, "low": 0.01477, "close": 0.01478, "volume": 2849421.0, "close_time": 1762570799999, "quote_volume": 42371.27359, "trades": 566, "taker_buy_base": 1602081.0, "taker_buy_quote": 23813.67015 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.01477, "high": 0.01495, "low": 0.01456, "close": 0.01456, "volume": 6375310.0, "close_time": 1762574399999, "quote_volume": 94400.43675, "trades": 820, "taker_buy_base": 3928740.0, "taker_buy_quote": 58213.62055 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.01457, "high": 0.01483, "low": 0.01457, "close": 0.01466, "volume": 3761127.0, "close_time": 1762577999999, "quote_volume": 55317.33686, "trades": 836, "taker_buy_base": 1404015.0, "taker_buy_quote": 20645.07868 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.01468, "high": 0.01472, "low": 0.0144, "close": 0.0144, "volume": 3546989.0, "close_time": 1762581599999, "quote_volume": 51528.40699, "trades": 789, "taker_buy_base": 1075015.0, "taker_buy_quote": 15652.17799 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.01442, "high": 0.01464, "low": 0.01428, "close": 0.01455, "volume": 6288480.0, "close_time": 1762585199999, "quote_volume": 90890.82007, "trades": 900, "taker_buy_base": 3156691.0, "taker_buy_quote": 45723.45853 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.01456, "high": 0.01483, "low": 0.01448, "close": 0.01477, "volume": 5441358.0, "close_time": 1762588799999, "quote_volume": 79818.13101, "trades": 881, "taker_buy_base": 2284708.0, "taker_buy_quote": 33472.54605 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.01476, "high": 0.01495, "low": 0.01459, "close": 0.0149, "volume": 3128032.0, "close_time": 1762592399999, "quote_volume": 46199.11398, "trades": 499, "taker_buy_base": 1348658.0, "taker_buy_quote": 19870.36753 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.0149, "high": 0.01503, "low": 0.01461, "close": 0.01464, "volume": 5291970.0, "close_time": 1762595999999, "quote_volume": 78169.28362, "trades": 595, "taker_buy_base": 2183664.0, "taker_buy_quote": 32253.75495 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.01464, "high": 0.0149, "low": 0.0146, "close": 0.01485, "volume": 4539437.0, "close_time": 1762599599999, "quote_volume": 67139.58266, "trades": 463, "taker_buy_base": 2450155.0, "taker_buy_quote": 36218.63398 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.01484, "high": 0.01491, "low": 0.01466, "close": 0.0147, "volume": 2961321.0, "close_time": 1762603199999, "quote_volume": 43693.99847, "trades": 454, "taker_buy_base": 913454.0, "taker_buy_quote": 13476.69118 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.01471, "high": 0.0148, "low": 0.01463, "close": 0.0147, "volume": 1903439.0, "close_time": 1762606799999, "quote_volume": 28009.7985, "trades": 406, "taker_buy_base": 1040216.0, "taker_buy_quote": 15300.83037 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.01471, "high": 0.01473, "low": 0.01438, "close": 0.01439, "volume": 4245516.0, "close_time": 1762610399999, "quote_volume": 61544.09228, "trades": 748, "taker_buy_base": 1661528.0, "taker_buy_quote": 24102.3523 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.01438, "high": 0.01451, "low": 0.01422, "close": 0.01444, "volume": 3605618.0, "close_time": 1762613999999, "quote_volume": 51800.55795, "trades": 624, "taker_buy_base": 1840679.0, "taker_buy_quote": 26442.5612 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.01445, "high": 0.01451, "low": 0.01424, "close": 0.01437, "volume": 4372830.0, "close_time": 1762617599999, "quote_volume": 62833.84656, "trades": 768, "taker_buy_base": 2170085.0, "taker_buy_quote": 31194.0616 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.01437, "high": 0.01449, "low": 0.01428, "close": 0.01449, "volume": 4631476.0, "close_time": 1762621199999, "quote_volume": 66633.73806, "trades": 845, "taker_buy_base": 2223989.0, "taker_buy_quote": 32006.69566 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.01448, "high": 0.01457, "low": 0.01438, "close": 0.01451, "volume": 2743142.0, "close_time": 1762624799999, "quote_volume": 39767.81133, "trades": 671, "taker_buy_base": 937979.0, "taker_buy_quote": 13622.33159 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.01451, "high": 0.01459, "low": 0.01443, "close": 0.01454, "volume": 1640791.0, "close_time": 1762628399999, "quote_volume": 23803.27593, "trades": 340, "taker_buy_base": 702091.0, "taker_buy_quote": 10193.10655 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.01452, "high": 0.01516, "low": 0.01444, "close": 0.01513, "volume": 51073022.0, "close_time": 1762631999999, "quote_volume": 755053.04094, "trades": 4497, "taker_buy_base": 27766949.0, "taker_buy_quote": 409947.46051 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.01511, "high": 0.01538, "low": 0.01502, "close": 0.01504, "volume": 12001810.0, "close_time": 1762635599999, "quote_volume": 182776.05335, "trades": 1696, "taker_buy_base": 4749555.0, "taker_buy_quote": 72346.76957 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.01504, "high": 0.01529, "low": 0.01471, "close": 0.01516, "volume": 24554401.0, "close_time": 1762639199999, "quote_volume": 367158.8903, "trades": 2349, "taker_buy_base": 8878837.0, "taker_buy_quote": 132663.59927 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.01516, "high": 0.01566, "low": 0.01513, "close": 0.01561, "volume": 12472466.0, "close_time": 1762642799999, "quote_volume": 193468.98254, "trades": 924, "taker_buy_base": 6279914.0, "taker_buy_quote": 97371.63894 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.0156, "high": 0.01577, "low": 0.01531, "close": 0.01539, "volume": 8433203.0, "close_time": 1762646399999, "quote_volume": 131042.11653, "trades": 1080, "taker_buy_base": 3667747.0, "taker_buy_quote": 57121.23452 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.01539, "high": 0.01539, "low": 0.01486, "close": 0.01495, "volume": 10175515.0, "close_time": 1762649999999, "quote_volume": 153858.46766, "trades": 1451, "taker_buy_base": 3699913.0, "taker_buy_quote": 55967.48865 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.01495, "high": 0.01502, "low": 0.01479, "close": 0.01499, "volume": 4604837.0, "close_time": 1762653599999, "quote_volume": 68550.39684, "trades": 587, "taker_buy_base": 1993018.0, "taker_buy_quote": 29695.00018 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.015, "high": 0.01501, "low": 0.01448, "close": 0.01451, "volume": 5375868.0, "close_time": 1762657199999, "quote_volume": 79107.49246, "trades": 792, "taker_buy_base": 2362325.0, "taker_buy_quote": 34796.89377 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.01452, "high": 0.01456, "low": 0.01435, "close": 0.01446, "volume": 4336013.0, "close_time": 1762660799999, "quote_volume": 62727.51578, "trades": 613, "taker_buy_base": 2321450.0, "taker_buy_quote": 33586.77308 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.01446, "high": 0.01495, "low": 0.01444, "close": 0.01474, "volume": 9639291.0, "close_time": 1762664399999, "quote_volume": 141990.403, "trades": 1330, "taker_buy_base": 6135364.0, "taker_buy_quote": 90419.5715 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.01474, "high": 0.01488, "low": 0.01464, "close": 0.01466, "volume": 6241954.0, "close_time": 1762667999999, "quote_volume": 91933.61635, "trades": 953, "taker_buy_base": 3211390.0, "taker_buy_quote": 47341.27807 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.01466, "high": 0.01492, "low": 0.01454, "close": 0.01467, "volume": 10121713.0, "close_time": 1762671599999, "quote_volume": 148990.78831, "trades": 2142, "taker_buy_base": 4899747.0, "taker_buy_quote": 72205.67279 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.01467, "high": 0.01492, "low": 0.01465, "close": 0.01489, "volume": 2347149.0, "close_time": 1762675199999, "quote_volume": 34734.83153, "trades": 546, "taker_buy_base": 1555350.0, "taker_buy_quote": 23031.20771 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.01489, "high": 0.0149, "low": 0.01465, "close": 0.01472, "volume": 1945514.0, "close_time": 1762678799999, "quote_volume": 28726.96034, "trades": 309, "taker_buy_base": 484285.0, "taker_buy_quote": 7136.935 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.01473, "high": 0.01484, "low": 0.01451, "close": 0.01452, "volume": 3208398.0, "close_time": 1762682399999, "quote_volume": 46889.71919, "trades": 386, "taker_buy_base": 727073.0, "taker_buy_quote": 10614.66542 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.01452, "high": 0.01464, "low": 0.01432, "close": 0.01464, "volume": 4950512.0, "close_time": 1762685999999, "quote_volume": 71743.44858, "trades": 693, "taker_buy_base": 2757000.0, "taker_buy_quote": 40013.3653 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.01465, "high": 0.0148, "low": 0.01464, "close": 0.01467, "volume": 1460795.0, "close_time": 1762689599999, "quote_volume": 21485.85427, "trades": 278, "taker_buy_base": 830361.0, "taker_buy_quote": 12212.35704 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.01467, "high": 0.01479, "low": 0.01463, "close": 0.0147, "volume": 2562361.0, "close_time": 1762693199999, "quote_volume": 37723.31261, "trades": 418, "taker_buy_base": 1037275.0, "taker_buy_quote": 15269.62142 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.01471, "high": 0.01492, "low": 0.0147, "close": 0.01478, "volume": 2261321.0, "close_time": 1762696799999, "quote_volume": 33432.48454, "trades": 472, "taker_buy_base": 1024088.0, "taker_buy_quote": 15138.66938 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.01477, "high": 0.0151, "low": 0.01466, "close": 0.01485, "volume": 7146254.0, "close_time": 1762700399999, "quote_volume": 106486.71958, "trades": 1115, "taker_buy_base": 3673042.0, "taker_buy_quote": 54720.79383 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.01487, "high": 0.01514, "low": 0.01487, "close": 0.01507, "volume": 3168957.0, "close_time": 1762703999999, "quote_volume": 47579.42328, "trades": 567, "taker_buy_base": 1697255.0, "taker_buy_quote": 25471.83038 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.01507, "high": 0.01528, "low": 0.01499, "close": 0.01528, "volume": 3030546.0, "close_time": 1762707599999, "quote_volume": 45859.65554, "trades": 704, "taker_buy_base": 1915889.0, "taker_buy_quote": 28982.52254 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.01528, "high": 0.01533, "low": 0.01498, "close": 0.01506, "volume": 4860496.0, "close_time": 1762711199999, "quote_volume": 73381.56952, "trades": 697, "taker_buy_base": 2365851.0, "taker_buy_quote": 35770.03243 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.01507, "high": 0.0152, "low": 0.01499, "close": 0.01517, "volume": 1592860.0, "close_time": 1762714799999, "quote_volume": 24012.90465, "trades": 433, "taker_buy_base": 1055718.0, "taker_buy_quote": 15915.12059 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.01517, "high": 0.01523, "low": 0.01512, "close": 0.01523, "volume": 678585.0, "close_time": 1762718399999, "quote_volume": 10296.65859, "trades": 233, "taker_buy_base": 488805.0, "taker_buy_quote": 7419.03253 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.01522, "high": 0.01526, "low": 0.01507, "close": 0.01511, "volume": 1514429.0, "close_time": 1762721999999, "quote_volume": 22942.7146, "trades": 306, "taker_buy_base": 643248.0, "taker_buy_quote": 9749.86773 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.01511, "high": 0.01516, "low": 0.01478, "close": 0.01498, "volume": 9424066.0, "close_time": 1762725599999, "quote_volume": 140805.36619, "trades": 1214, "taker_buy_base": 3141450.0, "taker_buy_quote": 46917.10556 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.01496, "high": 0.015, "low": 0.01397, "close": 0.01471, "volume": 52897008.0, "close_time": 1762729199999, "quote_volume": 767117.76537, "trades": 3715, "taker_buy_base": 32627288.0, "taker_buy_quote": 471561.87479 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.01471, "high": 0.01477, "low": 0.01456, "close": 0.01466, "volume": 7490220.0, "close_time": 1762732799999, "quote_volume": 109745.72924, "trades": 873, "taker_buy_base": 3088793.0, "taker_buy_quote": 45299.8025 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.01466, "high": 0.01573, "low": 0.01453, "close": 0.01519, "volume": 54894902.0, "close_time": 1762736399999, "quote_volume": 834534.76057, "trades": 3690, "taker_buy_base": 26701595.0, "taker_buy_quote": 405098.7552 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.01518, "high": 0.01532, "low": 0.01505, "close": 0.01506, "volume": 7911507.0, "close_time": 1762739999999, "quote_volume": 120358.52952, "trades": 908, "taker_buy_base": 3801681.0, "taker_buy_quote": 57828.37804 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.01504, "high": 0.01514, "low": 0.01487, "close": 0.01498, "volume": 4048191.0, "close_time": 1762743599999, "quote_volume": 60675.90597, "trades": 504, "taker_buy_base": 1559288.0, "taker_buy_quote": 23409.542 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.01498, "high": 0.0151, "low": 0.01492, "close": 0.01496, "volume": 3838076.0, "close_time": 1762747199999, "quote_volume": 57496.4231, "trades": 566, "taker_buy_base": 1209328.0, "taker_buy_quote": 18152.17849 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.01496, "high": 0.01513, "low": 0.01479, "close": 0.0151, "volume": 3911140.0, "close_time": 1762750799999, "quote_volume": 58293.39269, "trades": 548, "taker_buy_base": 1342310.0, "taker_buy_quote": 20067.31853 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.01512, "high": 0.01516, "low": 0.01492, "close": 0.01501, "volume": 1929711.0, "close_time": 1762754399999, "quote_volume": 29000.68195, "trades": 311, "taker_buy_base": 790246.0, "taker_buy_quote": 11887.3736 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.01502, "high": 0.01502, "low": 0.01484, "close": 0.01495, "volume": 1629640.0, "close_time": 1762757999999, "quote_volume": 24329.71639, "trades": 247, "taker_buy_base": 642616.0, "taker_buy_quote": 9601.71696 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.01495, "high": 0.01501, "low": 0.01481, "close": 0.01493, "volume": 1543102.0, "close_time": 1762761599999, "quote_volume": 22986.52106, "trades": 239, "taker_buy_base": 975246.0, "taker_buy_quote": 14522.59457 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.01493, "high": 0.01498, "low": 0.01479, "close": 0.01488, "volume": 3467661.0, "close_time": 1762765199999, "quote_volume": 51606.30017, "trades": 524, "taker_buy_base": 1963801.0, "taker_buy_quote": 29250.13357 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.01486, "high": 0.01541, "low": 0.01486, "close": 0.01527, "volume": 4718637.0, "close_time": 1762768799999, "quote_volume": 71685.55555, "trades": 647, "taker_buy_base": 3457110.0, "taker_buy_quote": 52524.8279 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.01529, "high": 0.01533, "low": 0.01461, "close": 0.01468, "volume": 50652401.0, "close_time": 1762772399999, "quote_volume": 752945.21002, "trades": 2588, "taker_buy_base": 32008260.0, "taker_buy_quote": 475089.20182 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.01466, "high": 0.01484, "low": 0.01466, "close": 0.0148, "volume": 6527738.0, "close_time": 1762775999999, "quote_volume": 96328.74773, "trades": 848, "taker_buy_base": 3588416.0, "taker_buy_quote": 52965.95639 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0148, "high": 0.01487, "low": 0.01466, "close": 0.01472, "volume": 5525411.0, "close_time": 1762779599999, "quote_volume": 81601.86237, "trades": 833, "taker_buy_base": 2993063.0, "taker_buy_quote": 44245.51234 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.01472, "high": 0.01485, "low": 0.01468, "close": 0.01478, "volume": 7968349.0, "close_time": 1762783199999, "quote_volume": 117561.79604, "trades": 709, "taker_buy_base": 4491838.0, "taker_buy_quote": 66274.47895 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.01477, "high": 0.01481, "low": 0.01448, "close": 0.01461, "volume": 6936022.0, "close_time": 1762786799999, "quote_volume": 101683.85088, "trades": 937, "taker_buy_base": 3280594.0, "taker_buy_quote": 48082.16473 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.01461, "high": 0.01489, "low": 0.01459, "close": 0.01472, "volume": 7033264.0, "close_time": 1762790399999, "quote_volume": 103654.69169, "trades": 835, "taker_buy_base": 3670799.0, "taker_buy_quote": 54088.95334 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.01471, "high": 0.0148, "low": 0.01441, "close": 0.01447, "volume": 1956669.0, "close_time": 1762793999999, "quote_volume": 28529.865, "trades": 435, "taker_buy_base": 728382.0, "taker_buy_quote": 10614.41246 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.01448, "high": 0.01471, "low": 0.01444, "close": 0.01464, "volume": 1109265.0, "close_time": 1762797599999, "quote_volume": 16181.13266, "trades": 241, "taker_buy_base": 532160.0, "taker_buy_quote": 7765.35452 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.01465, "high": 0.01466, "low": 0.01448, "close": 0.01448, "volume": 918994.0, "close_time": 1762801199999, "quote_volume": 13393.48506, "trades": 212, "taker_buy_base": 243865.0, "taker_buy_quote": 3558.92464 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.01448, "high": 0.01473, "low": 0.01446, "close": 0.01463, "volume": 2691081.0, "close_time": 1762804799999, "quote_volume": 39294.40605, "trades": 374, "taker_buy_base": 1148401.0, "taker_buy_quote": 16780.74292 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.01462, "high": 0.01471, "low": 0.01458, "close": 0.0146, "volume": 944345.0, "close_time": 1762808399999, "quote_volume": 13827.35706, "trades": 205, "taker_buy_base": 327001.0, "taker_buy_quote": 4791.96369 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.01458, "high": 0.01458, "low": 0.01435, "close": 0.01447, "volume": 5079216.0, "close_time": 1762811999999, "quote_volume": 73433.27146, "trades": 505, "taker_buy_base": 2760380.0, "taker_buy_quote": 39903.74138 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.01447, "high": 0.01489, "low": 0.01444, "close": 0.01487, "volume": 2600554.0, "close_time": 1762815599999, "quote_volume": 38208.71969, "trades": 286, "taker_buy_base": 1733039.0, "taker_buy_quote": 25513.32129 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.01486, "high": 0.01486, "low": 0.01463, "close": 0.01475, "volume": 1305583.0, "close_time": 1762819199999, "quote_volume": 19222.78185, "trades": 267, "taker_buy_base": 567981.0, "taker_buy_quote": 8361.65839 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01476, "high": 0.01479, "low": 0.01436, "close": 0.01452, "volume": 4527217.0, "close_time": 1762822799999, "quote_volume": 65715.44514, "trades": 628, "taker_buy_base": 1728468.0, "taker_buy_quote": 25083.79659 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.01454, "high": 0.0175, "low": 0.0145, "close": 0.01568, "volume": 133275521.0, "close_time": 1762826399999, "quote_volume": 2126085.41388, "trades": 23489, "taker_buy_base": 75862904.0, "taker_buy_quote": 1207506.492 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.01568, "high": 0.01574, "low": 0.01481, "close": 0.01499, "volume": 41055593.0, "close_time": 1762829999999, "quote_volume": 624237.57965, "trades": 4477, "taker_buy_base": 17530945.0, "taker_buy_quote": 266240.41251 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.01499, "high": 0.01511, "low": 0.01491, "close": 0.01506, "volume": 7995595.0, "close_time": 1762833599999, "quote_volume": 120024.7008, "trades": 1088, "taker_buy_base": 3492210.0, "taker_buy_quote": 52442.88875 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.01508, "high": 0.01514, "low": 0.0148, "close": 0.01485, "volume": 7605486.0, "close_time": 1762837199999, "quote_volume": 113727.90131, "trades": 853, "taker_buy_base": 3430364.0, "taker_buy_quote": 51300.8672 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.01485, "high": 0.01487, "low": 0.01458, "close": 0.01467, "volume": 10374812.0, "close_time": 1762840799999, "quote_volume": 152823.14743, "trades": 1346, "taker_buy_base": 3817484.0, "taker_buy_quote": 56255.30677 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.01467, "high": 0.01485, "low": 0.0146, "close": 0.01471, "volume": 10298124.0, "close_time": 1762844399999, "quote_volume": 151173.43319, "trades": 1162, "taker_buy_base": 3915473.0, "taker_buy_quote": 57521.39696 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.0147, "high": 0.01475, "low": 0.01438, "close": 0.01446, "volume": 11977058.0, "close_time": 1762847999999, "quote_volume": 174570.05597, "trades": 1661, "taker_buy_base": 4703020.0, "taker_buy_quote": 68658.48922 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.01446, "high": 0.01455, "low": 0.01439, "close": 0.01445, "volume": 11150364.0, "close_time": 1762851599999, "quote_volume": 161277.82149, "trades": 1086, "taker_buy_base": 5668028.0, "taker_buy_quote": 81975.42227 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.01445, "high": 0.01457, "low": 0.0144, "close": 0.01443, "volume": 7106847.0, "close_time": 1762855199999, "quote_volume": 103017.55841, "trades": 838, "taker_buy_base": 3506794.0, "taker_buy_quote": 50865.08874 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.01442, "high": 0.01463, "low": 0.01436, "close": 0.01461, "volume": 3687594.0, "close_time": 1762858799999, "quote_volume": 53397.20553, "trades": 610, "taker_buy_base": 1962647.0, "taker_buy_quote": 28422.01503 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.01461, "high": 0.01476, "low": 0.01455, "close": 0.01462, "volume": 3115930.0, "close_time": 1762862399999, "quote_volume": 45666.4394, "trades": 591, "taker_buy_base": 1495814.0, "taker_buy_quote": 21932.30771 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.01462, "high": 0.01476, "low": 0.01444, "close": 0.01455, "volume": 4541053.0, "close_time": 1762865999999, "quote_volume": 66272.95801, "trades": 900, "taker_buy_base": 2259987.0, "taker_buy_quote": 32996.83367 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.01455, "high": 0.0147, "low": 0.01438, "close": 0.0144, "volume": 8944818.0, "close_time": 1762869599999, "quote_volume": 130179.9806, "trades": 1134, "taker_buy_base": 3968614.0, "taker_buy_quote": 57764.26638 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.01441, "high": 0.0146, "low": 0.0142, "close": 0.01453, "volume": 14291554.0, "close_time": 1762873199999, "quote_volume": 205278.87524, "trades": 1747, "taker_buy_base": 5828349.0, "taker_buy_quote": 83887.45164 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.01451, "high": 0.01451, "low": 0.0143, "close": 0.01439, "volume": 6308676.0, "close_time": 1762876799999, "quote_volume": 90809.89697, "trades": 1109, "taker_buy_base": 3271904.0, "taker_buy_quote": 47127.20486 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.01438, "high": 0.01455, "low": 0.01434, "close": 0.01448, "volume": 3941021.0, "close_time": 1762880399999, "quote_volume": 56894.45973, "trades": 664, "taker_buy_base": 1888067.0, "taker_buy_quote": 27271.28185 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.01449, "high": 0.01464, "low": 0.01442, "close": 0.01451, "volume": 4617769.0, "close_time": 1762883999999, "quote_volume": 67261.05027, "trades": 639, "taker_buy_base": 2530184.0, "taker_buy_quote": 36848.68676 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.01451, "high": 0.01458, "low": 0.01433, "close": 0.01434, "volume": 2633805.0, "close_time": 1762887599999, "quote_volume": 37988.89368, "trades": 483, "taker_buy_base": 1321917.0, "taker_buy_quote": 19080.82059 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.01433, "high": 0.01436, "low": 0.01417, "close": 0.01421, "volume": 4568525.0, "close_time": 1762891199999, "quote_volume": 65229.75437, "trades": 738, "taker_buy_base": 2057618.0, "taker_buy_quote": 29410.778 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.01422, "high": 0.01424, "low": 0.01405, "close": 0.01414, "volume": 5758431.0, "close_time": 1762894799999, "quote_volume": 81333.26548, "trades": 832, "taker_buy_base": 2872543.0, "taker_buy_quote": 40593.20576 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.01414, "high": 0.01421, "low": 0.01396, "close": 0.014, "volume": 6820924.0, "close_time": 1762898399999, "quote_volume": 95960.79793, "trades": 985, "taker_buy_base": 2716726.0, "taker_buy_quote": 38245.12948 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.01399, "high": 0.01421, "low": 0.01389, "close": 0.01418, "volume": 4785898.0, "close_time": 1762901999999, "quote_volume": 67121.59372, "trades": 631, "taker_buy_base": 2809201.0, "taker_buy_quote": 39446.55922 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.01418, "high": 0.01421, "low": 0.01395, "close": 0.01399, "volume": 4024752.0, "close_time": 1762905599999, "quote_volume": 56753.42839, "trades": 584, "taker_buy_base": 2196388.0, "taker_buy_quote": 31014.66634 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.014, "high": 0.01408, "low": 0.01375, "close": 0.01381, "volume": 6348107.0, "close_time": 1762909199999, "quote_volume": 88235.53049, "trades": 979, "taker_buy_base": 3063992.0, "taker_buy_quote": 42606.7958 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.01381, "high": 0.01411, "low": 0.0138, "close": 0.01403, "volume": 4804297.0, "close_time": 1762912799999, "quote_volume": 67168.13933, "trades": 746, "taker_buy_base": 2802117.0, "taker_buy_quote": 39140.17155 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.01403, "high": 0.01409, "low": 0.01389, "close": 0.01401, "volume": 2778307.0, "close_time": 1762916399999, "quote_volume": 38896.49926, "trades": 495, "taker_buy_base": 1437990.0, "taker_buy_quote": 20152.23222 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.01401, "high": 0.01411, "low": 0.014, "close": 0.01406, "volume": 1743045.0, "close_time": 1762919999999, "quote_volume": 24529.44821, "trades": 321, "taker_buy_base": 1152783.0, "taker_buy_quote": 16232.26505 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.01406, "high": 0.01412, "low": 0.01402, "close": 0.01405, "volume": 1054789.0, "close_time": 1762923599999, "quote_volume": 14832.76603, "trades": 276, "taker_buy_base": 374047.0, "taker_buy_quote": 5263.45073 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.01406, "high": 0.01414, "low": 0.01403, "close": 0.01408, "volume": 1807461.0, "close_time": 1762927199999, "quote_volume": 25462.79153, "trades": 361, "taker_buy_base": 629639.0, "taker_buy_quote": 8873.88664 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.01409, "high": 0.01428, "low": 0.01409, "close": 0.01419, "volume": 4699198.0, "close_time": 1762930799999, "quote_volume": 66713.98335, "trades": 498, "taker_buy_base": 3095406.0, "taker_buy_quote": 43930.08573 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.01418, "high": 0.01422, "low": 0.014, "close": 0.01406, "volume": 2420482.0, "close_time": 1762934399999, "quote_volume": 34187.74829, "trades": 430, "taker_buy_base": 874562.0, "taker_buy_quote": 12347.81634 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.01407, "high": 0.01427, "low": 0.01395, "close": 0.01418, "volume": 4528777.0, "close_time": 1762937999999, "quote_volume": 63766.52241, "trades": 559, "taker_buy_base": 1745205.0, "taker_buy_quote": 24693.51185 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.01419, "high": 0.01428, "low": 0.01414, "close": 0.01425, "volume": 2491755.0, "close_time": 1762941599999, "quote_volume": 35423.05403, "trades": 405, "taker_buy_base": 939400.0, "taker_buy_quote": 13367.98954 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.01425, "high": 0.01435, "low": 0.01423, "close": 0.01428, "volume": 3010179.0, "close_time": 1762945199999, "quote_volume": 42986.25771, "trades": 452, "taker_buy_base": 1930117.0, "taker_buy_quote": 27561.19633 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.01427, "high": 0.01437, "low": 0.01425, "close": 0.01431, "volume": 3918333.0, "close_time": 1762948799999, "quote_volume": 56112.13616, "trades": 643, "taker_buy_base": 1874759.0, "taker_buy_quote": 26860.8368 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0143, "high": 0.01439, "low": 0.01424, "close": 0.01431, "volume": 1344018.0, "close_time": 1762952399999, "quote_volume": 19233.09102, "trades": 297, "taker_buy_base": 778139.0, "taker_buy_quote": 11137.18477 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.0143, "high": 0.01448, "low": 0.01425, "close": 0.01448, "volume": 2170528.0, "close_time": 1762955999999, "quote_volume": 31138.04898, "trades": 378, "taker_buy_base": 1300410.0, "taker_buy_quote": 18678.63974 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.01449, "high": 0.01458, "low": 0.0141, "close": 0.01428, "volume": 7761534.0, "close_time": 1762959599999, "quote_volume": 111724.3921, "trades": 1094, "taker_buy_base": 4011596.0, "taker_buy_quote": 57680.41018 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.01428, "high": 0.01439, "low": 0.01408, "close": 0.01412, "volume": 9429973.0, "close_time": 1762963199999, "quote_volume": 134420.17782, "trades": 1560, "taker_buy_base": 2960685.0, "taker_buy_quote": 42245.23697 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.01413, "high": 0.01414, "low": 0.01368, "close": 0.01378, "volume": 10233657.0, "close_time": 1762966799999, "quote_volume": 141610.35964, "trades": 2012, "taker_buy_base": 4678120.0, "taker_buy_quote": 64732.17176 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.01378, "high": 0.01393, "low": 0.01366, "close": 0.01389, "volume": 4761856.0, "close_time": 1762970399999, "quote_volume": 65685.97049, "trades": 1140, "taker_buy_base": 2647596.0, "taker_buy_quote": 36537.77526 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.01389, "high": 0.01408, "low": 0.01387, "close": 0.01388, "volume": 5041132.0, "close_time": 1762973999999, "quote_volume": 70378.20976, "trades": 943, "taker_buy_base": 2912973.0, "taker_buy_quote": 40659.13932 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.01387, "high": 0.0148, "low": 0.01364, "close": 0.01449, "volume": 62760861.0, "close_time": 1762977599999, "quote_volume": 887518.56593, "trades": 8166, "taker_buy_base": 42690046.0, "taker_buy_quote": 602973.4916 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.01448, "high": 0.0146, "low": 0.0142, "close": 0.01436, "volume": 17104746.0, "close_time": 1762981199999, "quote_volume": 246540.6207, "trades": 2950, "taker_buy_base": 7199907.0, "taker_buy_quote": 103584.76118 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.01435, "high": 0.01447, "low": 0.01427, "close": 0.0143, "volume": 3925466.0, "close_time": 1762984799999, "quote_volume": 56456.50655, "trades": 743, "taker_buy_base": 1879025.0, "taker_buy_quote": 27053.39541 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.0143, "high": 0.01436, "low": 0.01412, "close": 0.0142, "volume": 5113917.0, "close_time": 1762988399999, "quote_volume": 72880.07736, "trades": 622, "taker_buy_base": 2913343.0, "taker_buy_quote": 41577.35661 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.01419, "high": 0.01432, "low": 0.01411, "close": 0.01429, "volume": 6209896.0, "close_time": 1762991999999, "quote_volume": 88157.19068, "trades": 828, "taker_buy_base": 2716886.0, "taker_buy_quote": 38631.18931 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.01427, "high": 0.01503, "low": 0.01421, "close": 0.01465, "volume": 65844962.0, "close_time": 1762995599999, "quote_volume": 972313.27419, "trades": 9368, "taker_buy_base": 34796774.0, "taker_buy_quote": 514035.15245 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.01465, "high": 0.01477, "low": 0.01419, "close": 0.01427, "volume": 16096351.0, "close_time": 1762999199999, "quote_volume": 232469.87396, "trades": 2340, "taker_buy_base": 6976244.0, "taker_buy_quote": 100765.28759 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.01425, "high": 0.01434, "low": 0.01417, "close": 0.01423, "volume": 8511596.0, "close_time": 1763002799999, "quote_volume": 121266.24701, "trades": 1211, "taker_buy_base": 3197886.0, "taker_buy_quote": 45580.62978 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.01422, "high": 0.01446, "low": 0.01397, "close": 0.01438, "volume": 9576025.0, "close_time": 1763006399999, "quote_volume": 135949.87094, "trades": 1423, "taker_buy_base": 3760876.0, "taker_buy_quote": 53489.41772 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.01437, "high": 0.01444, "low": 0.01424, "close": 0.0144, "volume": 7923711.0, "close_time": 1763009999999, "quote_volume": 113817.44485, "trades": 1041, "taker_buy_base": 3335946.0, "taker_buy_quote": 47907.12494 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.01439, "high": 0.01447, "low": 0.01428, "close": 0.01447, "volume": 4116746.0, "close_time": 1763013599999, "quote_volume": 59189.28856, "trades": 758, "taker_buy_base": 2354447.0, "taker_buy_quote": 33859.90563 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.01447, "high": 0.01453, "low": 0.01444, "close": 0.01444, "volume": 2984965.0, "close_time": 1763017199999, "quote_volume": 43250.21525, "trades": 433, "taker_buy_base": 1251436.0, "taker_buy_quote": 18144.49039 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.01444, "high": 0.01453, "low": 0.01428, "close": 0.01435, "volume": 3894986.0, "close_time": 1763020799999, "quote_volume": 56169.25874, "trades": 763, "taker_buy_base": 1653582.0, "taker_buy_quote": 23872.74142 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.01435, "high": 0.01444, "low": 0.0143, "close": 0.01436, "volume": 4466846.0, "close_time": 1763024399999, "quote_volume": 64232.69328, "trades": 644, "taker_buy_base": 2176182.0, "taker_buy_quote": 31307.29963 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.01437, "high": 0.01437, "low": 0.01416, "close": 0.01419, "volume": 3563292.0, "close_time": 1763027999999, "quote_volume": 50755.97292, "trades": 777, "taker_buy_base": 1676763.0, "taker_buy_quote": 23887.55067 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.01419, "high": 0.01432, "low": 0.01416, "close": 0.01418, "volume": 4116482.0, "close_time": 1763031599999, "quote_volume": 58630.02084, "trades": 694, "taker_buy_base": 1651607.0, "taker_buy_quote": 23518.79047 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.01418, "high": 0.01433, "low": 0.01418, "close": 0.01431, "volume": 3568051.0, "close_time": 1763035199999, "quote_volume": 50918.9267, "trades": 626, "taker_buy_base": 1724168.0, "taker_buy_quote": 24618.10835 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.01431, "high": 0.01432, "low": 0.01416, "close": 0.01419, "volume": 7279066.0, "close_time": 1763038799999, "quote_volume": 103503.46374, "trades": 1161, "taker_buy_base": 4377644.0, "taker_buy_quote": 62244.95653 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.0142, "high": 0.01423, "low": 0.01399, "close": 0.01408, "volume": 7130320.0, "close_time": 1763042399999, "quote_volume": 100603.32517, "trades": 999, "taker_buy_base": 2932846.0, "taker_buy_quote": 41377.99601 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.01408, "high": 0.01429, "low": 0.01394, "close": 0.0142, "volume": 8484152.0, "close_time": 1763045999999, "quote_volume": 119594.94781, "trades": 1261, "taker_buy_base": 3907873.0, "taker_buy_quote": 55061.70621 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.01419, "high": 0.01422, "low": 0.01392, "close": 0.01396, "volume": 4684020.0, "close_time": 1763049599999, "quote_volume": 65777.23401, "trades": 867, "taker_buy_base": 1598779.0, "taker_buy_quote": 22485.6822 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.01397, "high": 0.01397, "low": 0.01376, "close": 0.01379, "volume": 4464675.0, "close_time": 1763053199999, "quote_volume": 61892.84294, "trades": 986, "taker_buy_base": 2041519.0, "taker_buy_quote": 28297.3262 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.01379, "high": 0.01383, "low": 0.01349, "close": 0.01354, "volume": 10216825.0, "close_time": 1763056799999, "quote_volume": 140173.53391, "trades": 1628, "taker_buy_base": 7605654.0, "taker_buy_quote": 104487.54099 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.01354, "high": 0.01357, "low": 0.01321, "close": 0.01327, "volume": 10621098.0, "close_time": 1763060399999, "quote_volume": 142095.69881, "trades": 1576, "taker_buy_base": 5992031.0, "taker_buy_quote": 80109.69817 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.01327, "high": 0.01336, "low": 0.01313, "close": 0.01315, "volume": 6459390.0, "close_time": 1763063999999, "quote_volume": 85493.42145, "trades": 1174, "taker_buy_base": 3986468.0, "taker_buy_quote": 52779.36462 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.01314, "high": 0.01357, "low": 0.01306, "close": 0.01357, "volume": 18406416.0, "close_time": 1763067599999, "quote_volume": 244847.8245, "trades": 1998, "taker_buy_base": 9371222.0, "taker_buy_quote": 124649.31004 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.01356, "high": 0.01374, "low": 0.0134, "close": 0.01341, "volume": 8924058.0, "close_time": 1763071199999, "quote_volume": 120998.79781, "trades": 1205, "taker_buy_base": 3690257.0, "taker_buy_quote": 50012.72492 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.01341, "high": 0.01359, "low": 0.01334, "close": 0.01349, "volume": 10848539.0, "close_time": 1763074799999, "quote_volume": 145789.50271, "trades": 1133, "taker_buy_base": 5457660.0, "taker_buy_quote": 73401.96464 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.01349, "high": 0.01365, "low": 0.01343, "close": 0.01343, "volume": 6981666.0, "close_time": 1763078399999, "quote_volume": 94450.60442, "trades": 1009, "taker_buy_base": 3648454.0, "taker_buy_quote": 49388.31824 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.01343, "high": 0.01346, "low": 0.013, "close": 0.01309, "volume": 14149353.0, "close_time": 1763081999999, "quote_volume": 186680.2453, "trades": 1940, "taker_buy_base": 4159746.0, "taker_buy_quote": 54822.45272 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.01308, "high": 0.01325, "low": 0.01305, "close": 0.01315, "volume": 9355009.0, "close_time": 1763085599999, "quote_volume": 122734.17336, "trades": 1219, "taker_buy_base": 5089477.0, "taker_buy_quote": 66749.49774 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.01316, "high": 0.0133, "low": 0.01316, "close": 0.01322, "volume": 6796700.0, "close_time": 1763089199999, "quote_volume": 90090.49123, "trades": 706, "taker_buy_base": 3395764.0, "taker_buy_quote": 44995.31326 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.01322, "high": 0.01325, "low": 0.01292, "close": 0.01299, "volume": 8784537.0, "close_time": 1763092799999, "quote_volume": 114721.0769, "trades": 918, "taker_buy_base": 2629964.0, "taker_buy_quote": 34387.4493 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.01299, "high": 0.013, "low": 0.01242, "close": 0.01276, "volume": 11489196.0, "close_time": 1763096399999, "quote_volume": 146157.66002, "trades": 1655, "taker_buy_base": 5012362.0, "taker_buy_quote": 63662.59643 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.01276, "high": 0.01301, "low": 0.01276, "close": 0.013, "volume": 6884524.0, "close_time": 1763099999999, "quote_volume": 88979.38593, "trades": 932, "taker_buy_base": 2364773.0, "taker_buy_quote": 30532.67421 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.01299, "high": 0.01327, "low": 0.01283, "close": 0.01323, "volume": 7406736.0, "close_time": 1763103599999, "quote_volume": 96627.86301, "trades": 1245, "taker_buy_base": 3870590.0, "taker_buy_quote": 50482.96402 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.01322, "high": 0.01334, "low": 0.01316, "close": 0.01324, "volume": 3164772.0, "close_time": 1763107199999, "quote_volume": 41894.16265, "trades": 665, "taker_buy_base": 1558915.0, "taker_buy_quote": 20667.13189 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.01324, "high": 0.01327, "low": 0.01312, "close": 0.01318, "volume": 3004010.0, "close_time": 1763110799999, "quote_volume": 39624.23553, "trades": 744, "taker_buy_base": 2085986.0, "taker_buy_quote": 27528.9869 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.01316, "high": 0.01329, "low": 0.01309, "close": 0.01322, "volume": 3717154.0, "close_time": 1763114399999, "quote_volume": 49066.41774, "trades": 899, "taker_buy_base": 2262126.0, "taker_buy_quote": 29865.8781 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.01322, "high": 0.0133, "low": 0.01312, "close": 0.01316, "volume": 3259290.0, "close_time": 1763117999999, "quote_volume": 43066.12037, "trades": 681, "taker_buy_base": 1898881.0, "taker_buy_quote": 25108.40202 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.01315, "high": 0.01327, "low": 0.01304, "close": 0.01318, "volume": 6578025.0, "close_time": 1763121599999, "quote_volume": 86587.71922, "trades": 985, "taker_buy_base": 3961458.0, "taker_buy_quote": 52158.77602 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.01318, "high": 0.01335, "low": 0.01292, "close": 0.0133, "volume": 10344671.0, "close_time": 1763125199999, "quote_volume": 134973.42374, "trades": 1547, "taker_buy_base": 5662002.0, "taker_buy_quote": 73936.06276 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.01331, "high": 0.014, "low": 0.01331, "close": 0.01387, "volume": 30565857.0, "close_time": 1763128799999, "quote_volume": 416948.53739, "trades": 3791, "taker_buy_base": 17711305.0, "taker_buy_quote": 241617.23238 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.01387, "high": 0.01517, "low": 0.01368, "close": 0.01458, "volume": 82068580.0, "close_time": 1763132399999, "quote_volume": 1179870.59636, "trades": 13121, "taker_buy_base": 43115458.0, "taker_buy_quote": 621541.10911 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.01459, "high": 0.01468, "low": 0.01407, "close": 0.01421, "volume": 21913530.0, "close_time": 1763135999999, "quote_volume": 313416.56444, "trades": 3720, "taker_buy_base": 10172580.0, "taker_buy_quote": 145551.40441 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0142, "high": 0.01425, "low": 0.01386, "close": 0.01398, "volume": 12887490.0, "close_time": 1763139599999, "quote_volume": 181003.20566, "trades": 2473, "taker_buy_base": 5349674.0, "taker_buy_quote": 75220.94681 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.01398, "high": 0.01402, "low": 0.01368, "close": 0.01368, "volume": 15752322.0, "close_time": 1763143199999, "quote_volume": 218462.17166, "trades": 2131, "taker_buy_base": 7483842.0, "taker_buy_quote": 103829.6705 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.0137, "high": 0.01386, "low": 0.01362, "close": 0.01368, "volume": 5677234.0, "close_time": 1763146799999, "quote_volume": 77975.69302, "trades": 819, "taker_buy_base": 2061586.0, "taker_buy_quote": 28302.63424 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.01369, "high": 0.01372, "low": 0.01349, "close": 0.01362, "volume": 3916467.0, "close_time": 1763150399999, "quote_volume": 53340.34206, "trades": 793, "taker_buy_base": 2252940.0, "taker_buy_quote": 30691.53808 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.01363, "high": 0.01365, "low": 0.01323, "close": 0.01338, "volume": 3659283.0, "close_time": 1763153999999, "quote_volume": 48999.57481, "trades": 923, "taker_buy_base": 2215779.0, "taker_buy_quote": 29642.21174 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.01339, "high": 0.01361, "low": 0.01334, "close": 0.01355, "volume": 4837946.0, "close_time": 1763157599999, "quote_volume": 65488.27236, "trades": 1190, "taker_buy_base": 2963663.0, "taker_buy_quote": 40139.7905 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.01354, "high": 0.01374, "low": 0.01341, "close": 0.01349, "volume": 4761851.0, "close_time": 1763161199999, "quote_volume": 64733.72531, "trades": 901, "taker_buy_base": 2754264.0, "taker_buy_quote": 37423.32166 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.01349, "high": 0.01371, "low": 0.01313, "close": 0.01351, "volume": 11190503.0, "close_time": 1763164799999, "quote_volume": 150065.57605, "trades": 1768, "taker_buy_base": 6621313.0, "taker_buy_quote": 88946.64843 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.01351, "high": 0.01396, "low": 0.01323, "close": 0.01351, "volume": 14380327.0, "close_time": 1763168399999, "quote_volume": 193999.33317, "trades": 2665, "taker_buy_base": 7524117.0, "taker_buy_quote": 101617.29327 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.0135, "high": 0.01376, "low": 0.01341, "close": 0.01372, "volume": 2823915.0, "close_time": 1763171999999, "quote_volume": 38430.71123, "trades": 655, "taker_buy_base": 1655764.0, "taker_buy_quote": 22568.4081 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.01373, "high": 0.01387, "low": 0.01372, "close": 0.01382, "volume": 3431493.0, "close_time": 1763175599999, "quote_volume": 47363.45054, "trades": 780, "taker_buy_base": 1950709.0, "taker_buy_quote": 26943.45852 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.01383, "high": 0.01384, "low": 0.01359, "close": 0.01371, "volume": 4373640.0, "close_time": 1763179199999, "quote_volume": 59965.96889, "trades": 850, "taker_buy_base": 1856508.0, "taker_buy_quote": 25494.22306 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.01369, "high": 0.01407, "low": 0.01363, "close": 0.01394, "volume": 8590928.0, "close_time": 1763182799999, "quote_volume": 119272.05652, "trades": 1705, "taker_buy_base": 4636063.0, "taker_buy_quote": 64387.7514 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.01394, "high": 0.01394, "low": 0.01378, "close": 0.01388, "volume": 3452610.0, "close_time": 1763186399999, "quote_volume": 47889.42972, "trades": 765, "taker_buy_base": 1511414.0, "taker_buy_quote": 20975.61707 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.01387, "high": 0.01396, "low": 0.01364, "close": 0.01366, "volume": 8772806.0, "close_time": 1763189999999, "quote_volume": 120782.7695, "trades": 1404, "taker_buy_base": 4584668.0, "taker_buy_quote": 63173.56847 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.01365, "high": 0.01372, "low": 0.01354, "close": 0.01356, "volume": 4099978.0, "close_time": 1763193599999, "quote_volume": 55861.56018, "trades": 580, "taker_buy_base": 2143672.0, "taker_buy_quote": 29240.47863 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.01355, "high": 0.01357, "low": 0.01326, "close": 0.0133, "volume": 2917975.0, "close_time": 1763197199999, "quote_volume": 39048.54612, "trades": 485, "taker_buy_base": 1267904.0, "taker_buy_quote": 17004.26747 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.01329, "high": 0.01347, "low": 0.01328, "close": 0.01332, "volume": 2918130.0, "close_time": 1763200799999, "quote_volume": 39066.96552, "trades": 532, "taker_buy_base": 1963717.0, "taker_buy_quote": 26293.9913 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.01332, "high": 0.01339, "low": 0.01326, "close": 0.01332, "volume": 4239836.0, "close_time": 1763204399999, "quote_volume": 56474.70858, "trades": 572, "taker_buy_base": 1904372.0, "taker_buy_quote": 25382.39058 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.01331, "high": 0.01337, "low": 0.0132, "close": 0.01324, "volume": 3556018.0, "close_time": 1763207999999, "quote_volume": 47261.10747, "trades": 445, "taker_buy_base": 2197664.0, "taker_buy_quote": 29218.12196 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.01324, "high": 0.01341, "low": 0.01321, "close": 0.01338, "volume": 1562264.0, "close_time": 1763211599999, "quote_volume": 20831.55445, "trades": 290, "taker_buy_base": 919243.0, "taker_buy_quote": 12258.03021 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.01339, "high": 0.01352, "low": 0.01334, "close": 0.01343, "volume": 4771877.0, "close_time": 1763215199999, "quote_volume": 64139.1656, "trades": 624, "taker_buy_base": 2851563.0, "taker_buy_quote": 38353.16317 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.01343, "high": 0.01346, "low": 0.0133, "close": 0.01335, "volume": 3245773.0, "close_time": 1763218799999, "quote_volume": 43445.54786, "trades": 413, "taker_buy_base": 1381450.0, "taker_buy_quote": 18485.84833 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.01337, "high": 0.01338, "low": 0.01327, "close": 0.01328, "volume": 3517359.0, "close_time": 1763222399999, "quote_volume": 46888.70963, "trades": 387, "taker_buy_base": 1504700.0, "taker_buy_quote": 20078.88412 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.01328, "high": 0.0133, "low": 0.01316, "close": 0.01326, "volume": 1872257.0, "close_time": 1763225999999, "quote_volume": 24746.32276, "trades": 386, "taker_buy_base": 852925.0, "taker_buy_quote": 11273.25478 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.01327, "high": 0.01338, "low": 0.01324, "close": 0.01334, "volume": 3201231.0, "close_time": 1763229599999, "quote_volume": 42573.36923, "trades": 520, "taker_buy_base": 1761455.0, "taker_buy_quote": 23448.44547 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.01334, "high": 0.01339, "low": 0.01333, "close": 0.01333, "volume": 1938818.0, "close_time": 1763233199999, "quote_volume": 25889.49427, "trades": 278, "taker_buy_base": 789530.0, "taker_buy_quote": 10548.45911 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.01334, "high": 0.01336, "low": 0.01331, "close": 0.01332, "volume": 1124950.0, "close_time": 1763236799999, "quote_volume": 15005.89569, "trades": 131, "taker_buy_base": 712071.0, "taker_buy_quote": 9504.23334 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.01332, "high": 0.01334, "low": 0.01318, "close": 0.01321, "volume": 3982450.0, "close_time": 1763240399999, "quote_volume": 52780.11734, "trades": 675, "taker_buy_base": 2112492.0, "taker_buy_quote": 27994.73667 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.01322, "high": 0.0133, "low": 0.01315, "close": 0.01317, "volume": 6393906.0, "close_time": 1763243999999, "quote_volume": 84659.00824, "trades": 715, "taker_buy_base": 4641429.0, "taker_buy_quote": 61454.81925 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.01316, "high": 0.01326, "low": 0.01316, "close": 0.01326, "volume": 2967353.0, "close_time": 1763247599999, "quote_volume": 39133.88333, "trades": 330, "taker_buy_base": 1740881.0, "taker_buy_quote": 22957.52105 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.01325, "high": 0.01333, "low": 0.01321, "close": 0.01325, "volume": 5435035.0, "close_time": 1763251199999, "quote_volume": 72152.4849, "trades": 660, "taker_buy_base": 3477120.0, "taker_buy_quote": 46184.74406 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.01325, "high": 0.014, "low": 0.01313, "close": 0.01328, "volume": 40961610.0, "close_time": 1763254799999, "quote_volume": 553779.41807, "trades": 8841, "taker_buy_base": 24939476.0, "taker_buy_quote": 337283.03945 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.01327, "high": 0.01331, "low": 0.01304, "close": 0.01315, "volume": 3462197.0, "close_time": 1763258399999, "quote_volume": 45558.03646, "trades": 810, "taker_buy_base": 1750900.0, "taker_buy_quote": 23037.83981 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.01314, "high": 0.01337, "low": 0.01312, "close": 0.01332, "volume": 1373975.0, "close_time": 1763261999999, "quote_volume": 18241.99079, "trades": 341, "taker_buy_base": 994014.0, "taker_buy_quote": 13202.0712 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.01329, "high": 0.01331, "low": 0.01317, "close": 0.01323, "volume": 3034611.0, "close_time": 1763265599999, "quote_volume": 40060.71067, "trades": 249, "taker_buy_base": 1034125.0, "taker_buy_quote": 13642.15181 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0132, "high": 0.01325, "low": 0.01307, "close": 0.01311, "volume": 2157836.0, "close_time": 1763269199999, "quote_volume": 28417.08372, "trades": 411, "taker_buy_base": 576586.0, "taker_buy_quote": 7585.99727 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.0131, "high": 0.01324, "low": 0.01309, "close": 0.01309, "volume": 823539.0, "close_time": 1763272799999, "quote_volume": 10844.71745, "trades": 246, "taker_buy_base": 400316.0, "taker_buy_quote": 5276.37293 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.01309, "high": 0.01318, "low": 0.01302, "close": 0.01302, "volume": 1763770.0, "close_time": 1763276399999, "quote_volume": 23121.64613, "trades": 345, "taker_buy_base": 777534.0, "taker_buy_quote": 10202.69613 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.01302, "high": 0.01319, "low": 0.013, "close": 0.01317, "volume": 1805595.0, "close_time": 1763279999999, "quote_volume": 23572.27065, "trades": 503, "taker_buy_base": 927119.0, "taker_buy_quote": 12123.95533 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.01318, "high": 0.01327, "low": 0.0131, "close": 0.01326, "volume": 1571519.0, "close_time": 1763283599999, "quote_volume": 20696.522, "trades": 501, "taker_buy_base": 826643.0, "taker_buy_quote": 10897.78482 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.01326, "high": 0.0133, "low": 0.01317, "close": 0.01329, "volume": 2562138.0, "close_time": 1763287199999, "quote_volume": 33867.31201, "trades": 649, "taker_buy_base": 1283693.0, "taker_buy_quote": 16982.50114 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.01328, "high": 0.01336, "low": 0.01324, "close": 0.01334, "volume": 1493884.0, "close_time": 1763290799999, "quote_volume": 19876.94541, "trades": 414, "taker_buy_base": 901072.0, "taker_buy_quote": 11999.59867 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.01333, "high": 0.01335, "low": 0.01299, "close": 0.01301, "volume": 2673743.0, "close_time": 1763294399999, "quote_volume": 35045.0666, "trades": 692, "taker_buy_base": 546419.0, "taker_buy_quote": 7170.95655 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.01301, "high": 0.0131, "low": 0.01289, "close": 0.01292, "volume": 3128446.0, "close_time": 1763297999999, "quote_volume": 40673.44424, "trades": 928, "taker_buy_base": 1368162.0, "taker_buy_quote": 17807.51511 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.01292, "high": 0.01305, "low": 0.01283, "close": 0.01292, "volume": 3388319.0, "close_time": 1763301599999, "quote_volume": 43851.0999, "trades": 968, "taker_buy_base": 1864997.0, "taker_buy_quote": 24153.51961 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.01292, "high": 0.01304, "low": 0.01289, "close": 0.01303, "volume": 2481978.0, "close_time": 1763305199999, "quote_volume": 32168.34098, "trades": 769, "taker_buy_base": 1305241.0, "taker_buy_quote": 16936.71645 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.01303, "high": 0.01303, "low": 0.01275, "close": 0.01277, "volume": 2807795.0, "close_time": 1763308799999, "quote_volume": 36185.29819, "trades": 884, "taker_buy_base": 1660995.0, "taker_buy_quote": 21399.34146 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.01279, "high": 0.01288, "low": 0.01262, "close": 0.01264, "volume": 2707925.0, "close_time": 1763312399999, "quote_volume": 34509.58068, "trades": 895, "taker_buy_base": 1135532.0, "taker_buy_quote": 14480.35909 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.01265, "high": 0.01271, "low": 0.01246, "close": 0.01261, "volume": 4716754.0, "close_time": 1763315999999, "quote_volume": 59326.25954, "trades": 1106, "taker_buy_base": 2561105.0, "taker_buy_quote": 32226.63321 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.01263, "high": 0.01283, "low": 0.01262, "close": 0.01265, "volume": 1977180.0, "close_time": 1763319599999, "quote_volume": 25127.61482, "trades": 670, "taker_buy_base": 1207272.0, "taker_buy_quote": 15349.90768 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.01263, "high": 0.01286, "low": 0.01263, "close": 0.01277, "volume": 1808698.0, "close_time": 1763323199999, "quote_volume": 23107.0752, "trades": 560, "taker_buy_base": 1267090.0, "taker_buy_quote": 16186.56589 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.01276, "high": 0.01283, "low": 0.0127, "close": 0.01271, "volume": 1800942.0, "close_time": 1763326799999, "quote_volume": 22977.83793, "trades": 444, "taker_buy_base": 921123.0, "taker_buy_quote": 11762.77643 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.0127, "high": 0.0127, "low": 0.01254, "close": 0.01259, "volume": 1308153.0, "close_time": 1763330399999, "quote_volume": 16501.31133, "trades": 465, "taker_buy_base": 585179.0, "taker_buy_quote": 7388.68274 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.01258, "high": 0.01269, "low": 0.01252, "close": 0.01269, "volume": 1863053.0, "close_time": 1763333999999, "quote_volume": 23429.07834, "trades": 522, "taker_buy_base": 1010192.0, "taker_buy_quote": 12706.50253 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.01266, "high": 0.01296, "low": 0.0125, "close": 0.01282, "volume": 3570558.0, "close_time": 1763337599999, "quote_volume": 45453.61149, "trades": 1078, "taker_buy_base": 2089774.0, "taker_buy_quote": 26616.52884 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.01282, "high": 0.0129, "low": 0.01251, "close": 0.01273, "volume": 3087897.0, "close_time": 1763341199999, "quote_volume": 39255.66072, "trades": 935, "taker_buy_base": 1151728.0, "taker_buy_quote": 14665.92498 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.01272, "high": 0.01278, "low": 0.01268, "close": 0.01271, "volume": 1644942.0, "close_time": 1763344799999, "quote_volume": 20927.75977, "trades": 360, "taker_buy_base": 517222.0, "taker_buy_quote": 6583.00689 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.0127, "high": 0.0128, "low": 0.01265, "close": 0.01277, "volume": 1530386.0, "close_time": 1763348399999, "quote_volume": 19489.11106, "trades": 477, "taker_buy_base": 798323.0, "taker_buy_quote": 10163.86999 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.01278, "high": 0.013, "low": 0.01278, "close": 0.01291, "volume": 4198890.0, "close_time": 1763351999999, "quote_volume": 54225.63113, "trades": 690, "taker_buy_base": 1931445.0, "taker_buy_quote": 24908.97281 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.01292, "high": 0.01293, "low": 0.01272, "close": 0.01272, "volume": 1549924.0, "close_time": 1763355599999, "quote_volume": 19896.68884, "trades": 429, "taker_buy_base": 773234.0, "taker_buy_quote": 9932.24344 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.01272, "high": 0.01277, "low": 0.01267, "close": 0.01275, "volume": 2672624.0, "close_time": 1763359199999, "quote_volume": 33952.55754, "trades": 935, "taker_buy_base": 1020105.0, "taker_buy_quote": 12964.42726 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.01274, "high": 0.01276, "low": 0.0126, "close": 0.0127, "volume": 3337412.0, "close_time": 1763362799999, "quote_volume": 42225.12235, "trades": 491, "taker_buy_base": 1402841.0, "taker_buy_quote": 17752.7901 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.0127, "high": 0.01273, "low": 0.0126, "close": 0.01261, "volume": 1738516.0, "close_time": 1763366399999, "quote_volume": 22052.13331, "trades": 317, "taker_buy_base": 699059.0, "taker_buy_quote": 8879.44402 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0126, "high": 0.01271, "low": 0.01257, "close": 0.01265, "volume": 2437566.0, "close_time": 1763369999999, "quote_volume": 30826.25407, "trades": 575, "taker_buy_base": 1279876.0, "taker_buy_quote": 16189.88279 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.01265, "high": 0.01271, "low": 0.01262, "close": 0.01268, "volume": 3961069.0, "close_time": 1763373599999, "quote_volume": 50170.72334, "trades": 603, "taker_buy_base": 1718568.0, "taker_buy_quote": 21768.67123 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.01268, "high": 0.01278, "low": 0.01264, "close": 0.01269, "volume": 4838774.0, "close_time": 1763377199999, "quote_volume": 61520.40206, "trades": 562, "taker_buy_base": 2350131.0, "taker_buy_quote": 29850.03021 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.01269, "high": 0.01282, "low": 0.01268, "close": 0.01277, "volume": 4394728.0, "close_time": 1763380799999, "quote_volume": 55972.28865, "trades": 522, "taker_buy_base": 2523349.0, "taker_buy_quote": 32148.27006 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.01276, "high": 0.01277, "low": 0.01261, "close": 0.01261, "volume": 3445234.0, "close_time": 1763384399999, "quote_volume": 43685.81658, "trades": 360, "taker_buy_base": 1522458.0, "taker_buy_quote": 19300.41489 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.01262, "high": 0.01264, "low": 0.01222, "close": 0.01233, "volume": 9382624.0, "close_time": 1763387999999, "quote_volume": 116561.50942, "trades": 1121, "taker_buy_base": 4886230.0, "taker_buy_quote": 60700.51097 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.01233, "high": 0.01276, "low": 0.01225, "close": 0.01254, "volume": 11124585.0, "close_time": 1763391599999, "quote_volume": 138723.28665, "trades": 1345, "taker_buy_base": 5875017.0, "taker_buy_quote": 73372.28436 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.01254, "high": 0.01258, "low": 0.01235, "close": 0.01242, "volume": 3382391.0, "close_time": 1763395199999, "quote_volume": 42177.80953, "trades": 645, "taker_buy_base": 1821839.0, "taker_buy_quote": 22728.40141 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.01243, "high": 0.01259, "low": 0.01226, "close": 0.01257, "volume": 2745708.0, "close_time": 1763398799999, "quote_volume": 34108.70599, "trades": 526, "taker_buy_base": 1510079.0, "taker_buy_quote": 18763.44992 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.01258, "high": 0.01259, "low": 0.01223, "close": 0.01226, "volume": 1409253.0, "close_time": 1763402399999, "quote_volume": 17512.50618, "trades": 282, "taker_buy_base": 400177.0, "taker_buy_quote": 4958.99018 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.01224, "high": 0.01233, "low": 0.01197, "close": 0.012, "volume": 3687662.0, "close_time": 1763405999999, "quote_volume": 44705.52547, "trades": 652, "taker_buy_base": 1291618.0, "taker_buy_quote": 15631.98653 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.01199, "high": 0.01215, "low": 0.01192, "close": 0.01205, "volume": 4333865.0, "close_time": 1763409599999, "quote_volume": 52032.06997, "trades": 475, "taker_buy_base": 1833823.0, "taker_buy_quote": 22019.90176 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.01204, "high": 0.01213, "low": 0.01187, "close": 0.01196, "volume": 6542926.0, "close_time": 1763413199999, "quote_volume": 78512.56538, "trades": 691, "taker_buy_base": 2971255.0, "taker_buy_quote": 35631.9368 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.01197, "high": 0.01204, "low": 0.01191, "close": 0.01201, "volume": 1744412.0, "close_time": 1763416799999, "quote_volume": 20897.72757, "trades": 262, "taker_buy_base": 634923.0, "taker_buy_quote": 7609.67867 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.01202, "high": 0.01215, "low": 0.012, "close": 0.01215, "volume": 1193850.0, "close_time": 1763420399999, "quote_volume": 14432.22167, "trades": 204, "taker_buy_base": 628769.0, "taker_buy_quote": 7599.34771 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.01214, "high": 0.01219, "low": 0.01204, "close": 0.01211, "volume": 2184889.0, "close_time": 1763423999999, "quote_volume": 26469.72704, "trades": 378, "taker_buy_base": 1160745.0, "taker_buy_quote": 14064.50133 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.01211, "high": 0.01211, "low": 0.0117, "close": 0.01194, "volume": 6231254.0, "close_time": 1763427599999, "quote_volume": 74190.51078, "trades": 611, "taker_buy_base": 2434659.0, "taker_buy_quote": 28979.54353 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.01193, "high": 0.01208, "low": 0.01189, "close": 0.01202, "volume": 5115759.0, "close_time": 1763431199999, "quote_volume": 61343.86875, "trades": 371, "taker_buy_base": 2487702.0, "taker_buy_quote": 29854.63724 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.01201, "high": 0.01216, "low": 0.01186, "close": 0.01194, "volume": 6200738.0, "close_time": 1763434799999, "quote_volume": 74427.55819, "trades": 614, "taker_buy_base": 2254792.0, "taker_buy_quote": 27101.73894 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.01195, "high": 0.01209, "low": 0.0118, "close": 0.01205, "volume": 3578157.0, "close_time": 1763438399999, "quote_volume": 42647.79948, "trades": 423, "taker_buy_base": 2061322.0, "taker_buy_quote": 24562.47726 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.01206, "high": 0.01206, "low": 0.01178, "close": 0.01201, "volume": 4917662.0, "close_time": 1763441999999, "quote_volume": 58539.74461, "trades": 478, "taker_buy_base": 1851486.0, "taker_buy_quote": 22050.34136 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.012, "high": 0.01207, "low": 0.0119, "close": 0.01197, "volume": 2005702.0, "close_time": 1763445599999, "quote_volume": 24020.49948, "trades": 330, "taker_buy_base": 1158618.0, "taker_buy_quote": 13873.80658 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.01198, "high": 0.01199, "low": 0.01176, "close": 0.01178, "volume": 1535523.0, "close_time": 1763449199999, "quote_volume": 18204.99586, "trades": 215, "taker_buy_base": 594960.0, "taker_buy_quote": 7047.87283 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.01177, "high": 0.0119, "low": 0.01174, "close": 0.0118, "volume": 3201140.0, "close_time": 1763452799999, "quote_volume": 37877.20334, "trades": 409, "taker_buy_base": 2024637.0, "taker_buy_quote": 23965.9112 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0118, "high": 0.0119, "low": 0.01172, "close": 0.01185, "volume": 3537563.0, "close_time": 1763456399999, "quote_volume": 41796.82684, "trades": 407, "taker_buy_base": 1596135.0, "taker_buy_quote": 18859.60856 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.01185, "high": 0.0119, "low": 0.01179, "close": 0.01186, "volume": 3197323.0, "close_time": 1763459999999, "quote_volume": 37821.82013, "trades": 538, "taker_buy_base": 1712957.0, "taker_buy_quote": 20279.5772 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.01187, "high": 0.01188, "low": 0.0118, "close": 0.01186, "volume": 1718881.0, "close_time": 1763463599999, "quote_volume": 20368.15459, "trades": 297, "taker_buy_base": 921042.0, "taker_buy_quote": 10919.90329 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.01185, "high": 0.01185, "low": 0.01171, "close": 0.01173, "volume": 2271115.0, "close_time": 1763467199999, "quote_volume": 26737.07793, "trades": 320, "taker_buy_base": 1006713.0, "taker_buy_quote": 11847.72574 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.01174, "high": 0.01181, "low": 0.01167, "close": 0.01181, "volume": 1883511.0, "close_time": 1763470799999, "quote_volume": 22107.2202, "trades": 233, "taker_buy_base": 974838.0, "taker_buy_quote": 11447.94337 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.01181, "high": 0.01181, "low": 0.01159, "close": 0.01168, "volume": 2710277.0, "close_time": 1763474399999, "quote_volume": 31629.06344, "trades": 328, "taker_buy_base": 1228529.0, "taker_buy_quote": 14320.2148 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.01168, "high": 0.01193, "low": 0.01168, "close": 0.01172, "volume": 6401481.0, "close_time": 1763477999999, "quote_volume": 75643.62494, "trades": 677, "taker_buy_base": 3847599.0, "taker_buy_quote": 45516.39922 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.01171, "high": 0.01195, "low": 0.01168, "close": 0.01193, "volume": 6873786.0, "close_time": 1763481599999, "quote_volume": 81411.6554, "trades": 693, "taker_buy_base": 4189755.0, "taker_buy_quote": 49642.52971 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.01193, "high": 0.01216, "low": 0.01189, "close": 0.01207, "volume": 5879218.0, "close_time": 1763485199999, "quote_volume": 70853.8733, "trades": 542, "taker_buy_base": 2717144.0, "taker_buy_quote": 32686.04549 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.01206, "high": 0.01207, "low": 0.01193, "close": 0.01199, "volume": 4151962.0, "close_time": 1763488799999, "quote_volume": 49918.84778, "trades": 411, "taker_buy_base": 2647480.0, "taker_buy_quote": 31846.22512 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.01201, "high": 0.01214, "low": 0.012, "close": 0.0121, "volume": 4135023.0, "close_time": 1763492399999, "quote_volume": 50041.20822, "trades": 407, "taker_buy_base": 1522871.0, "taker_buy_quote": 18421.7415 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.0121, "high": 0.01216, "low": 0.01208, "close": 0.0121, "volume": 5089645.0, "close_time": 1763495999999, "quote_volume": 61678.31503, "trades": 359, "taker_buy_base": 3674107.0, "taker_buy_quote": 44515.12073 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.01209, "high": 0.0121, "low": 0.01202, "close": 0.01205, "volume": 1188332.0, "close_time": 1763499599999, "quote_volume": 14342.4605, "trades": 216, "taker_buy_base": 645003.0, "taker_buy_quote": 7788.79714 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.01205, "high": 0.01209, "low": 0.01193, "close": 0.01196, "volume": 3626913.0, "close_time": 1763503199999, "quote_volume": 43547.18012, "trades": 587, "taker_buy_base": 1384911.0, "taker_buy_quote": 16642.67315 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.01194, "high": 0.0121, "low": 0.01192, "close": 0.01208, "volume": 2856821.0, "close_time": 1763506799999, "quote_volume": 34367.97256, "trades": 307, "taker_buy_base": 1682935.0, "taker_buy_quote": 20272.2139 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.01208, "high": 0.01211, "low": 0.01198, "close": 0.012, "volume": 2169318.0, "close_time": 1763510399999, "quote_volume": 26060.01847, "trades": 313, "taker_buy_base": 1176381.0, "taker_buy_quote": 14126.03459 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.01199, "high": 0.012, "low": 0.01184, "close": 0.01195, "volume": 2985938.0, "close_time": 1763513999999, "quote_volume": 35602.86555, "trades": 466, "taker_buy_base": 1165318.0, "taker_buy_quote": 13895.73468 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.01195, "high": 0.01202, "low": 0.01185, "close": 0.01188, "volume": 3115490.0, "close_time": 1763517599999, "quote_volume": 37111.94024, "trades": 487, "taker_buy_base": 1394065.0, "taker_buy_quote": 16612.93834 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.01189, "high": 0.01195, "low": 0.01186, "close": 0.01188, "volume": 2388498.0, "close_time": 1763521199999, "quote_volume": 28431.56334, "trades": 470, "taker_buy_base": 987716.0, "taker_buy_quote": 11761.10851 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.01187, "high": 0.01189, "low": 0.01164, "close": 0.01167, "volume": 1789767.0, "close_time": 1763524799999, "quote_volume": 20983.18168, "trades": 281, "taker_buy_base": 471807.0, "taker_buy_quote": 5532.80797 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.01167, "high": 0.01169, "low": 0.01159, "close": 0.0116, "volume": 2501705.0, "close_time": 1763528399999, "quote_volume": 29106.48762, "trades": 364, "taker_buy_base": 1332344.0, "taker_buy_quote": 15507.02875 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.0116, "high": 0.01165, "low": 0.01139, "close": 0.0114, "volume": 6510719.0, "close_time": 1763531999999, "quote_volume": 75309.97663, "trades": 750, "taker_buy_base": 3912078.0, "taker_buy_quote": 45275.0123 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.0114, "high": 0.01154, "low": 0.01134, "close": 0.01154, "volume": 3351099.0, "close_time": 1763535599999, "quote_volume": 38329.1361, "trades": 547, "taker_buy_base": 1875133.0, "taker_buy_quote": 21454.03821 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.01154, "high": 0.01163, "low": 0.01147, "close": 0.01159, "volume": 4173466.0, "close_time": 1763539199999, "quote_volume": 48219.97856, "trades": 510, "taker_buy_base": 1860279.0, "taker_buy_quote": 21520.56749 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.01159, "high": 0.0117, "low": 0.01153, "close": 0.01165, "volume": 8923065.0, "close_time": 1763542799999, "quote_volume": 103783.66719, "trades": 681, "taker_buy_base": 4991956.0, "taker_buy_quote": 58026.1363 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.01164, "high": 0.0117, "low": 0.01158, "close": 0.01169, "volume": 2899835.0, "close_time": 1763546399999, "quote_volume": 33709.36051, "trades": 466, "taker_buy_base": 1686246.0, "taker_buy_quote": 19611.75222 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.01169, "high": 0.01175, "low": 0.0116, "close": 0.01164, "volume": 4255265.0, "close_time": 1763549999999, "quote_volume": 49716.96587, "trades": 452, "taker_buy_base": 2161680.0, "taker_buy_quote": 25241.49069 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.01164, "high": 0.01171, "low": 0.0116, "close": 0.01167, "volume": 5645627.0, "close_time": 1763553599999, "quote_volume": 65811.9902, "trades": 369, "taker_buy_base": 4609410.0, "taker_buy_quote": 53732.29306 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.01167, "high": 0.01177, "low": 0.01167, "close": 0.01173, "volume": 3341579.0, "close_time": 1763557199999, "quote_volume": 39157.58162, "trades": 571, "taker_buy_base": 1511131.0, "taker_buy_quote": 17702.70159 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.01173, "high": 0.01178, "low": 0.01168, "close": 0.01171, "volume": 1384854.0, "close_time": 1763560799999, "quote_volume": 16260.89406, "trades": 285, "taker_buy_base": 567315.0, "taker_buy_quote": 6665.48683 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.01171, "high": 0.01181, "low": 0.01164, "close": 0.01178, "volume": 2798594.0, "close_time": 1763564399999, "quote_volume": 32761.24946, "trades": 533, "taker_buy_base": 1329737.0, "taker_buy_quote": 15586.34158 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.01179, "high": 0.012, "low": 0.01158, "close": 0.01159, "volume": 3541133.0, "close_time": 1763567999999, "quote_volume": 41790.23084, "trades": 651, "taker_buy_base": 1601359.0, "taker_buy_quote": 18925.87984 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0116, "high": 0.01165, "low": 0.0112, "close": 0.01125, "volume": 9692876.0, "close_time": 1763571599999, "quote_volume": 111108.32695, "trades": 1018, "taker_buy_base": 3192485.0, "taker_buy_quote": 36485.28374 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.01125, "high": 0.01128, "low": 0.011, "close": 0.01115, "volume": 5266615.0, "close_time": 1763575199999, "quote_volume": 58599.83218, "trades": 676, "taker_buy_base": 2498292.0, "taker_buy_quote": 27773.64919 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.01115, "high": 0.01119, "low": 0.01101, "close": 0.01109, "volume": 5928916.0, "close_time": 1763578799999, "quote_volume": 65856.19252, "trades": 684, "taker_buy_base": 4419084.0, "taker_buy_quote": 49088.40208 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.01108, "high": 0.01111, "low": 0.01099, "close": 0.01106, "volume": 2835868.0, "close_time": 1763582399999, "quote_volume": 31292.95134, "trades": 472, "taker_buy_base": 1068779.0, "taker_buy_quote": 11808.33493 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.01107, "high": 0.01126, "low": 0.01104, "close": 0.01124, "volume": 1945773.0, "close_time": 1763585999999, "quote_volume": 21665.40005, "trades": 402, "taker_buy_base": 894432.0, "taker_buy_quote": 9959.52851 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.01125, "high": 0.01151, "low": 0.01122, "close": 0.01147, "volume": 4272948.0, "close_time": 1763589599999, "quote_volume": 48740.55021, "trades": 578, "taker_buy_base": 2364800.0, "taker_buy_quote": 26993.32233 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.01148, "high": 0.01148, "low": 0.01139, "close": 0.01147, "volume": 2008425.0, "close_time": 1763593199999, "quote_volume": 22962.71696, "trades": 192, "taker_buy_base": 250927.0, "taker_buy_quote": 2869.36777 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.01147, "high": 0.01165, "low": 0.01147, "close": 0.01165, "volume": 4851908.0, "close_time": 1763596799999, "quote_volume": 56245.30176, "trades": 801, "taker_buy_base": 2201064.0, "taker_buy_quote": 25507.99028 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01164, "high": 0.01197, "low": 0.01155, "close": 0.01197, "volume": 21020511.0, "close_time": 1763600399999, "quote_volume": 246767.69756, "trades": 1627, "taker_buy_base": 10426363.0, "taker_buy_quote": 122321.96355 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.01196, "high": 0.01222, "low": 0.01195, "close": 0.01213, "volume": 21327925.0, "close_time": 1763603999999, "quote_volume": 258563.07459, "trades": 2407, "taker_buy_base": 9850650.0, "taker_buy_quote": 119464.73089 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.01213, "high": 0.01213, "low": 0.012, "close": 0.012, "volume": 3939756.0, "close_time": 1763607599999, "quote_volume": 47533.02594, "trades": 565, "taker_buy_base": 1117403.0, "taker_buy_quote": 13478.15908 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.012, "high": 0.01201, "low": 0.01189, "close": 0.0119, "volume": 3384457.0, "close_time": 1763611199999, "quote_volume": 40472.32724, "trades": 554, "taker_buy_base": 1445127.0, "taker_buy_quote": 17279.54588 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.01191, "high": 0.01191, "low": 0.01179, "close": 0.01182, "volume": 4161531.0, "close_time": 1763614799999, "quote_volume": 49332.98198, "trades": 631, "taker_buy_base": 1473650.0, "taker_buy_quote": 17481.51358 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.01183, "high": 0.01188, "low": 0.01173, "close": 0.01176, "volume": 1708738.0, "close_time": 1763618399999, "quote_volume": 20151.5172, "trades": 282, "taker_buy_base": 521634.0, "taker_buy_quote": 6157.24351 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.01176, "high": 0.0118, "low": 0.0117, "close": 0.01178, "volume": 3673897.0, "close_time": 1763621999999, "quote_volume": 43241.19568, "trades": 584, "taker_buy_base": 1617814.0, "taker_buy_quote": 19043.61158 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.01179, "high": 0.01225, "low": 0.01179, "close": 0.01212, "volume": 26036073.0, "close_time": 1763625599999, "quote_volume": 313727.56813, "trades": 2911, "taker_buy_base": 13700059.0, "taker_buy_quote": 164998.73558 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.01211, "high": 0.01213, "low": 0.01198, "close": 0.01204, "volume": 6952791.0, "close_time": 1763629199999, "quote_volume": 83869.55724, "trades": 788, "taker_buy_base": 1481622.0, "taker_buy_quote": 17864.44441 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.01204, "high": 0.01213, "low": 0.012, "close": 0.01202, "volume": 3498620.0, "close_time": 1763632799999, "quote_volume": 42187.36761, "trades": 635, "taker_buy_base": 1514123.0, "taker_buy_quote": 18269.36486 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.01202, "high": 0.0121, "low": 0.01196, "close": 0.01206, "volume": 2526296.0, "close_time": 1763636399999, "quote_volume": 30352.91284, "trades": 486, "taker_buy_base": 1186755.0, "taker_buy_quote": 14247.49692 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.01207, "high": 0.01208, "low": 0.01178, "close": 0.01189, "volume": 14057895.0, "close_time": 1763639999999, "quote_volume": 167375.6682, "trades": 1236, "taker_buy_base": 3902191.0, "taker_buy_quote": 46364.60039 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.01189, "high": 0.01226, "low": 0.01189, "close": 0.01223, "volume": 6511221.0, "close_time": 1763643599999, "quote_volume": 78733.2516, "trades": 930, "taker_buy_base": 4358513.0, "taker_buy_quote": 52702.45714 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.01222, "high": 0.01236, "low": 0.01216, "close": 0.01219, "volume": 10543626.0, "close_time": 1763647199999, "quote_volume": 129433.0577, "trades": 1506, "taker_buy_base": 5143054.0, "taker_buy_quote": 63150.45175 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.0122, "high": 0.01225, "low": 0.01197, "close": 0.01216, "volume": 8889452.0, "close_time": 1763650799999, "quote_volume": 107945.59653, "trades": 1556, "taker_buy_base": 3886147.0, "taker_buy_quote": 47244.18783 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.01216, "high": 0.01216, "low": 0.01188, "close": 0.01189, "volume": 10230829.0, "close_time": 1763654399999, "quote_volume": 122896.45459, "trades": 1169, "taker_buy_base": 3338244.0, "taker_buy_quote": 40177.30489 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.01188, "high": 0.01191, "low": 0.01131, "close": 0.01136, "volume": 13299232.0, "close_time": 1763657999999, "quote_volume": 153925.25463, "trades": 1925, "taker_buy_base": 6055471.0, "taker_buy_quote": 70179.71298 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.01136, "high": 0.01143, "low": 0.01116, "close": 0.01123, "volume": 6999127.0, "close_time": 1763661599999, "quote_volume": 78710.2797, "trades": 1073, "taker_buy_base": 3965356.0, "taker_buy_quote": 44597.9782 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.01122, "high": 0.01132, "low": 0.01113, "close": 0.01117, "volume": 2878327.0, "close_time": 1763665199999, "quote_volume": 32327.59349, "trades": 631, "taker_buy_base": 1776803.0, "taker_buy_quote": 19974.90724 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.01116, "high": 0.01135, "low": 0.01101, "close": 0.01133, "volume": 2945211.0, "close_time": 1763668799999, "quote_volume": 32922.16939, "trades": 565, "taker_buy_base": 1483689.0, "taker_buy_quote": 16613.62512 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.01132, "high": 0.01132, "low": 0.01112, "close": 0.01126, "volume": 3423609.0, "close_time": 1763672399999, "quote_volume": 38437.21256, "trades": 601, "taker_buy_base": 1890648.0, "taker_buy_quote": 21244.09388 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.01127, "high": 0.01155, "low": 0.01127, "close": 0.01151, "volume": 3042705.0, "close_time": 1763675999999, "quote_volume": 34817.63361, "trades": 541, "taker_buy_base": 1552918.0, "taker_buy_quote": 17779.79849 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.0115, "high": 0.01191, "low": 0.01148, "close": 0.01182, "volume": 9571602.0, "close_time": 1763679599999, "quote_volume": 112828.77936, "trades": 981, "taker_buy_base": 4437555.0, "taker_buy_quote": 52325.76126 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.01182, "high": 0.01182, "low": 0.01151, "close": 0.01153, "volume": 2505160.0, "close_time": 1763683199999, "quote_volume": 29222.14395, "trades": 560, "taker_buy_base": 981460.0, "taker_buy_quote": 11463.89343 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.01153, "high": 0.01176, "low": 0.0114, "close": 0.01169, "volume": 6200846.0, "close_time": 1763686799999, "quote_volume": 71915.37598, "trades": 996, "taker_buy_base": 3062380.0, "taker_buy_quote": 35570.98901 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.01169, "high": 0.0118, "low": 0.01161, "close": 0.01167, "volume": 4368560.0, "close_time": 1763690399999, "quote_volume": 51161.10593, "trades": 606, "taker_buy_base": 2284636.0, "taker_buy_quote": 26769.57817 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.01167, "high": 0.01168, "low": 0.01123, "close": 0.01127, "volume": 9295606.0, "close_time": 1763693999999, "quote_volume": 106586.8458, "trades": 1340, "taker_buy_base": 3519851.0, "taker_buy_quote": 40344.54455 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.01127, "high": 0.01149, "low": 0.01126, "close": 0.01142, "volume": 5931124.0, "close_time": 1763697599999, "quote_volume": 67504.767, "trades": 923, "taker_buy_base": 3442865.0, "taker_buy_quote": 39228.54632 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.01141, "high": 0.01142, "low": 0.01114, "close": 0.01138, "volume": 6674077.0, "close_time": 1763701199999, "quote_volume": 75298.0627, "trades": 912, "taker_buy_base": 3517715.0, "taker_buy_quote": 39680.50565 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.01138, "high": 0.01141, "low": 0.01119, "close": 0.01121, "volume": 1046709.0, "close_time": 1763704799999, "quote_volume": 11828.07491, "trades": 286, "taker_buy_base": 463047.0, "taker_buy_quote": 5231.1905 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.01122, "high": 0.01134, "low": 0.01114, "close": 0.01126, "volume": 3278534.0, "close_time": 1763708399999, "quote_volume": 36843.19031, "trades": 654, "taker_buy_base": 1757476.0, "taker_buy_quote": 19775.30792 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.01126, "high": 0.01127, "low": 0.01006, "close": 0.01062, "volume": 30802932.0, "close_time": 1763711999999, "quote_volume": 325883.68938, "trades": 5009, "taker_buy_base": 13763782.0, "taker_buy_quote": 145318.74901 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.01061, "high": 0.01077, "low": 0.01046, "close": 0.0105, "volume": 4874980.0, "close_time": 1763715599999, "quote_volume": 51716.77856, "trades": 890, "taker_buy_base": 2516636.0, "taker_buy_quote": 26714.05957 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.01051, "high": 0.01057, "low": 0.01029, "close": 0.01034, "volume": 3741652.0, "close_time": 1763719199999, "quote_volume": 38824.37247, "trades": 788, "taker_buy_base": 1936776.0, "taker_buy_quote": 20097.64849 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.01033, "high": 0.01044, "low": 0.01028, "close": 0.01038, "volume": 5026834.0, "close_time": 1763722799999, "quote_volume": 52158.14953, "trades": 824, "taker_buy_base": 2632506.0, "taker_buy_quote": 27326.46924 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.01037, "high": 0.01045, "low": 0.01024, "close": 0.01036, "volume": 3276585.0, "close_time": 1763726399999, "quote_volume": 33922.15517, "trades": 545, "taker_buy_base": 1903810.0, "taker_buy_quote": 19708.70229 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.01037, "high": 0.01062, "low": 0.01018, "close": 0.01056, "volume": 10300216.0, "close_time": 1763729999999, "quote_volume": 106754.13665, "trades": 1519, "taker_buy_base": 6137292.0, "taker_buy_quote": 63658.89711 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.01056, "high": 0.01089, "low": 0.01055, "close": 0.0108, "volume": 11233174.0, "close_time": 1763733599999, "quote_volume": 120050.65762, "trades": 1213, "taker_buy_base": 8704343.0, "taker_buy_quote": 93047.87006 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.01078, "high": 0.01098, "low": 0.01066, "close": 0.01097, "volume": 6231812.0, "close_time": 1763737199999, "quote_volume": 67527.3477, "trades": 951, "taker_buy_base": 3186652.0, "taker_buy_quote": 34551.92096 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.01097, "high": 0.01118, "low": 0.01082, "close": 0.01089, "volume": 14131031.0, "close_time": 1763740799999, "quote_volume": 155251.45078, "trades": 1777, "taker_buy_base": 7064817.0, "taker_buy_quote": 77753.8536 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.01089, "high": 0.01147, "low": 0.01076, "close": 0.01138, "volume": 48064025.0, "close_time": 1763744399999, "quote_volume": 535072.67856, "trades": 5586, "taker_buy_base": 28284301.0, "taker_buy_quote": 315391.94821 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.01138, "high": 0.01166, "low": 0.01131, "close": 0.01158, "volume": 21409161.0, "close_time": 1763747999999, "quote_volume": 246182.61483, "trades": 2583, "taker_buy_base": 9300536.0, "taker_buy_quote": 106768.76929 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.01158, "high": 0.01188, "low": 0.01133, "close": 0.01164, "volume": 19279344.0, "close_time": 1763751599999, "quote_volume": 224265.86967, "trades": 2237, "taker_buy_base": 9534247.0, "taker_buy_quote": 110904.64995 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.01163, "high": 0.01174, "low": 0.0115, "close": 0.01152, "volume": 8722180.0, "close_time": 1763755199999, "quote_volume": 101165.53497, "trades": 1203, "taker_buy_base": 3728402.0, "taker_buy_quote": 43259.37178 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.01151, "high": 0.01163, "low": 0.01119, "close": 0.01126, "volume": 15027752.0, "close_time": 1763758799999, "quote_volume": 171627.05766, "trades": 1850, "taker_buy_base": 8097213.0, "taker_buy_quote": 92568.00019 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.01126, "high": 0.01154, "low": 0.01116, "close": 0.01148, "volume": 7006805.0, "close_time": 1763762399999, "quote_volume": 79697.3147, "trades": 981, "taker_buy_base": 3151974.0, "taker_buy_quote": 35869.81483 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.01149, "high": 0.01156, "low": 0.01106, "close": 0.01108, "volume": 5144937.0, "close_time": 1763765999999, "quote_volume": 58062.60026, "trades": 561, "taker_buy_base": 1868324.0, "taker_buy_quote": 21139.09328 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.01108, "high": 0.01175, "low": 0.011, "close": 0.01173, "volume": 6824105.0, "close_time": 1763769599999, "quote_volume": 77560.11478, "trades": 1144, "taker_buy_base": 3539398.0, "taker_buy_quote": 40387.39278 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.01173, "high": 0.01216, "low": 0.01152, "close": 0.01171, "volume": 40197078.0, "close_time": 1763773199999, "quote_volume": 477379.65101, "trades": 5192, "taker_buy_base": 22330502.0, "taker_buy_quote": 266053.10916 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.01172, "high": 0.0118, "low": 0.01156, "close": 0.01164, "volume": 8249697.0, "close_time": 1763776799999, "quote_volume": 96341.78529, "trades": 1252, "taker_buy_base": 2903720.0, "taker_buy_quote": 33905.96011 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.01164, "high": 0.01202, "low": 0.01163, "close": 0.012, "volume": 14773578.0, "close_time": 1763780399999, "quote_volume": 174986.51553, "trades": 2095, "taker_buy_base": 8519438.0, "taker_buy_quote": 100925.51626 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.01199, "high": 0.01212, "low": 0.01194, "close": 0.01207, "volume": 12222741.0, "close_time": 1763783999999, "quote_volume": 147104.22947, "trades": 2465, "taker_buy_base": 6691993.0, "taker_buy_quote": 80568.06603 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.01206, "high": 0.01388, "low": 0.01184, "close": 0.01192, "volume": 138757172.0, "close_time": 1763787599999, "quote_volume": 1771434.76271, "trades": 26081, "taker_buy_base": 70485452.0, "taker_buy_quote": 899988.70958 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.01192, "high": 0.01205, "low": 0.01098, "close": 0.01124, "volume": 39550575.0, "close_time": 1763791199999, "quote_volume": 452747.55241, "trades": 6262, "taker_buy_base": 17430983.0, "taker_buy_quote": 200389.49548 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.01124, "high": 0.01149, "low": 0.01103, "close": 0.01143, "volume": 10974102.0, "close_time": 1763794799999, "quote_volume": 123778.26221, "trades": 1874, "taker_buy_base": 6463853.0, "taker_buy_quote": 73003.65271 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.01144, "high": 0.0116, "low": 0.01124, "close": 0.01133, "volume": 12361287.0, "close_time": 1763798399999, "quote_volume": 141297.82567, "trades": 2198, "taker_buy_base": 7098876.0, "taker_buy_quote": 81271.21144 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.01133, "high": 0.01137, "low": 0.01094, "close": 0.01112, "volume": 12107615.0, "close_time": 1763801999999, "quote_volume": 134723.71667, "trades": 1727, "taker_buy_base": 5603746.0, "taker_buy_quote": 62553.56135 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.01112, "high": 0.01142, "low": 0.01107, "close": 0.01123, "volume": 9244518.0, "close_time": 1763805599999, "quote_volume": 104458.85403, "trades": 1169, "taker_buy_base": 4979733.0, "taker_buy_quote": 56196.74459 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.01124, "high": 0.01126, "low": 0.01106, "close": 0.01113, "volume": 5183192.0, "close_time": 1763809199999, "quote_volume": 57773.55221, "trades": 723, "taker_buy_base": 2921893.0, "taker_buy_quote": 32558.2269 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.01114, "high": 0.01128, "low": 0.01112, "close": 0.01124, "volume": 4440520.0, "close_time": 1763812799999, "quote_volume": 49788.17197, "trades": 682, "taker_buy_base": 2445544.0, "taker_buy_quote": 27433.04122 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.01123, "high": 0.01125, "low": 0.011, "close": 0.01106, "volume": 5540380.0, "close_time": 1763816399999, "quote_volume": 61398.21693, "trades": 713, "taker_buy_base": 2348635.0, "taker_buy_quote": 26035.2599 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.01106, "high": 0.01119, "low": 0.01087, "close": 0.01116, "volume": 10057543.0, "close_time": 1763819999999, "quote_volume": 110861.43031, "trades": 1216, "taker_buy_base": 4347892.0, "taker_buy_quote": 48015.64947 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.01116, "high": 0.01145, "low": 0.01116, "close": 0.01142, "volume": 8182563.0, "close_time": 1763823599999, "quote_volume": 92409.54826, "trades": 1099, "taker_buy_base": 5172536.0, "taker_buy_quote": 58466.11487 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.01141, "high": 0.01159, "low": 0.01119, "close": 0.0113, "volume": 10951891.0, "close_time": 1763827199999, "quote_volume": 125093.73788, "trades": 1675, "taker_buy_base": 6742599.0, "taker_buy_quote": 77111.95929 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0113, "high": 0.01138, "low": 0.01125, "close": 0.01136, "volume": 3475352.0, "close_time": 1763830799999, "quote_volume": 39327.44685, "trades": 438, "taker_buy_base": 2047271.0, "taker_buy_quote": 23143.56165 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.01136, "high": 0.01137, "low": 0.01129, "close": 0.0113, "volume": 1681276.0, "close_time": 1763834399999, "quote_volume": 19045.31032, "trades": 234, "taker_buy_base": 1068858.0, "taker_buy_quote": 12115.39403 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.01129, "high": 0.0119, "low": 0.01125, "close": 0.01174, "volume": 24850896.0, "close_time": 1763837999999, "quote_volume": 288441.12612, "trades": 3771, "taker_buy_base": 13200884.0, "taker_buy_quote": 153224.43529 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.01174, "high": 0.01235, "low": 0.01173, "close": 0.01197, "volume": 25196054.0, "close_time": 1763841599999, "quote_volume": 305756.3461, "trades": 3242, "taker_buy_base": 12745470.0, "taker_buy_quote": 154688.43919 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.01197, "high": 0.01214, "low": 0.01179, "close": 0.01193, "volume": 8953936.0, "close_time": 1763845199999, "quote_volume": 107248.41835, "trades": 1509, "taker_buy_base": 4771059.0, "taker_buy_quote": 57135.3736 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.01193, "high": 0.012, "low": 0.01151, "close": 0.01167, "volume": 16863769.0, "close_time": 1763848799999, "quote_volume": 197190.79505, "trades": 2245, "taker_buy_base": 5781245.0, "taker_buy_quote": 67631.93593 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.01166, "high": 0.01195, "low": 0.01158, "close": 0.01189, "volume": 7041203.0, "close_time": 1763852399999, "quote_volume": 82847.6001, "trades": 784, "taker_buy_base": 2703115.0, "taker_buy_quote": 31761.58991 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.01189, "high": 0.0119, "low": 0.01169, "close": 0.01179, "volume": 3409823.0, "close_time": 1763855999999, "quote_volume": 40177.98735, "trades": 466, "taker_buy_base": 1986775.0, "taker_buy_quote": 23411.5208 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.01177, "high": 0.01244, "low": 0.01177, "close": 0.01226, "volume": 28073909.0, "close_time": 1763859599999, "quote_volume": 339867.71299, "trades": 3756, "taker_buy_base": 17688690.0, "taker_buy_quote": 214071.95444 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.01228, "high": 0.01248, "low": 0.01204, "close": 0.01208, "volume": 14864853.0, "close_time": 1763863199999, "quote_volume": 182486.90339, "trades": 2535, "taker_buy_base": 6892136.0, "taker_buy_quote": 84781.30136 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.01208, "high": 0.01212, "low": 0.01185, "close": 0.01196, "volume": 13984934.0, "close_time": 1763866799999, "quote_volume": 167092.86121, "trades": 1387, "taker_buy_base": 7239796.0, "taker_buy_quote": 86436.01019 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.01196, "high": 0.01198, "low": 0.01165, "close": 0.01168, "volume": 4131119.0, "close_time": 1763870399999, "quote_volume": 48846.88782, "trades": 581, "taker_buy_base": 1475703.0, "taker_buy_quote": 17475.33036 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.01169, "high": 0.01175, "low": 0.01155, "close": 0.01169, "volume": 6858490.0, "close_time": 1763873999999, "quote_volume": 80040.26801, "trades": 705, "taker_buy_base": 2752771.0, "taker_buy_quote": 32153.40732 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.01169, "high": 0.01186, "low": 0.01158, "close": 0.01175, "volume": 6347873.0, "close_time": 1763877599999, "quote_volume": 74666.53846, "trades": 847, "taker_buy_base": 3575203.0, "taker_buy_quote": 42045.14257 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.01174, "high": 0.0118, "low": 0.01161, "close": 0.01162, "volume": 2821152.0, "close_time": 1763881199999, "quote_volume": 32985.80151, "trades": 319, "taker_buy_base": 1369634.0, "taker_buy_quote": 16010.79458 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.01162, "high": 0.01193, "low": 0.01148, "close": 0.0119, "volume": 6570795.0, "close_time": 1763884799999, "quote_volume": 76768.81585, "trades": 707, "taker_buy_base": 3815853.0, "taker_buy_quote": 44538.44185 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.01189, "high": 0.01194, "low": 0.01167, "close": 0.01175, "volume": 4885686.0, "close_time": 1763888399999, "quote_volume": 57775.47867, "trades": 634, "taker_buy_base": 2440366.0, "taker_buy_quote": 28863.86878 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.01174, "high": 0.01184, "low": 0.01168, "close": 0.01174, "volume": 4312820.0, "close_time": 1763891999999, "quote_volume": 50742.07898, "trades": 584, "taker_buy_base": 2865534.0, "taker_buy_quote": 33732.29285 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.01174, "high": 0.01212, "low": 0.01166, "close": 0.01182, "volume": 17877154.0, "close_time": 1763895599999, "quote_volume": 212482.86435, "trades": 2393, "taker_buy_base": 9184022.0, "taker_buy_quote": 109231.5116 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.01182, "high": 0.01199, "low": 0.01172, "close": 0.01193, "volume": 5190315.0, "close_time": 1763899199999, "quote_volume": 61688.9482, "trades": 762, "taker_buy_base": 2887889.0, "taker_buy_quote": 34303.63491 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.01192, "high": 0.01195, "low": 0.01183, "close": 0.01184, "volume": 1357362.0, "close_time": 1763902799999, "quote_volume": 16151.8307, "trades": 271, "taker_buy_base": 579637.0, "taker_buy_quote": 6902.38232 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.01184, "high": 0.01188, "low": 0.01175, "close": 0.01184, "volume": 2657822.0, "close_time": 1763906399999, "quote_volume": 31392.0083, "trades": 379, "taker_buy_base": 1277745.0, "taker_buy_quote": 15110.44106 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.01184, "high": 0.01194, "low": 0.01174, "close": 0.01184, "volume": 8788518.0, "close_time": 1763909999999, "quote_volume": 104129.2803, "trades": 842, "taker_buy_base": 4393814.0, "taker_buy_quote": 52113.62893 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.01183, "high": 0.01198, "low": 0.01169, "close": 0.01188, "volume": 8631316.0, "close_time": 1763913599999, "quote_volume": 102260.05476, "trades": 1015, "taker_buy_base": 4329635.0, "taker_buy_quote": 51293.90878 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.01187, "high": 0.01193, "low": 0.01185, "close": 0.01185, "volume": 1932411.0, "close_time": 1763917199999, "quote_volume": 22971.5857, "trades": 414, "taker_buy_base": 1095199.0, "taker_buy_quote": 13025.35361 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.01185, "high": 0.01275, "low": 0.01174, "close": 0.01215, "volume": 46643582.0, "close_time": 1763920799999, "quote_volume": 571952.48038, "trades": 5000, "taker_buy_base": 25118383.0, "taker_buy_quote": 307406.05848 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.01215, "high": 0.01232, "low": 0.012, "close": 0.01229, "volume": 9951865.0, "close_time": 1763924399999, "quote_volume": 121091.01517, "trades": 1142, "taker_buy_base": 5349934.0, "taker_buy_quote": 65206.56364 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.01229, "high": 0.01243, "low": 0.01225, "close": 0.01236, "volume": 6717432.0, "close_time": 1763927999999, "quote_volume": 82854.01474, "trades": 932, "taker_buy_base": 3271912.0, "taker_buy_quote": 40379.70684 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.01235, "high": 0.01252, "low": 0.01229, "close": 0.01243, "volume": 10548473.0, "close_time": 1763931599999, "quote_volume": 130785.0692, "trades": 1299, "taker_buy_base": 5466390.0, "taker_buy_quote": 67757.14275 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.01241, "high": 0.0126, "low": 0.01232, "close": 0.0126, "volume": 5044765.0, "close_time": 1763935199999, "quote_volume": 62906.83525, "trades": 662, "taker_buy_base": 2896249.0, "taker_buy_quote": 36158.99578 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.01258, "high": 0.01258, "low": 0.01194, "close": 0.01229, "volume": 30796113.0, "close_time": 1763938799999, "quote_volume": 377965.27214, "trades": 1480, "taker_buy_base": 17839226.0, "taker_buy_quote": 218597.41483 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.01228, "high": 0.01237, "low": 0.01215, "close": 0.01232, "volume": 16686839.0, "close_time": 1763942399999, "quote_volume": 204507.70384, "trades": 1301, "taker_buy_base": 8218491.0, "taker_buy_quote": 100761.92549 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.01232, "high": 0.01233, "low": 0.01186, "close": 0.01209, "volume": 12144611.0, "close_time": 1763945999999, "quote_volume": 146485.96639, "trades": 1131, "taker_buy_base": 5641459.0, "taker_buy_quote": 68015.12478 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.01209, "high": 0.01247, "low": 0.01203, "close": 0.01208, "volume": 10011044.0, "close_time": 1763949599999, "quote_volume": 122714.80281, "trades": 1046, "taker_buy_base": 5702112.0, "taker_buy_quote": 69889.36065 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.01206, "high": 0.01236, "low": 0.01206, "close": 0.01223, "volume": 9324884.0, "close_time": 1763953199999, "quote_volume": 114418.67099, "trades": 750, "taker_buy_base": 5053127.0, "taker_buy_quote": 62026.50792 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.01225, "high": 0.01232, "low": 0.01215, "close": 0.01226, "volume": 4196533.0, "close_time": 1763956799999, "quote_volume": 51423.728, "trades": 458, "taker_buy_base": 2283680.0, "taker_buy_quote": 27982.50624 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.01225, "high": 0.01225, "low": 0.01194, "close": 0.01202, "volume": 4204045.0, "close_time": 1763960399999, "quote_volume": 50645.09528, "trades": 459, "taker_buy_base": 937002.0, "taker_buy_quote": 11316.47143 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.01202, "high": 0.01219, "low": 0.01197, "close": 0.01206, "volume": 4023038.0, "close_time": 1763963999999, "quote_volume": 48671.25214, "trades": 465, "taker_buy_base": 1519808.0, "taker_buy_quote": 18404.70499 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.01206, "high": 0.01206, "low": 0.01187, "close": 0.01198, "volume": 5627865.0, "close_time": 1763967599999, "quote_volume": 67143.94682, "trades": 410, "taker_buy_base": 1979556.0, "taker_buy_quote": 23612.15877 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.01197, "high": 0.01201, "low": 0.01189, "close": 0.01198, "volume": 3050828.0, "close_time": 1763971199999, "quote_volume": 36470.28819, "trades": 368, "taker_buy_base": 1374776.0, "taker_buy_quote": 16443.31761 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.01197, "high": 0.01201, "low": 0.01175, "close": 0.01183, "volume": 12187620.0, "close_time": 1763974799999, "quote_volume": 144586.25302, "trades": 1107, "taker_buy_base": 5056156.0, "taker_buy_quote": 60039.18788 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.01183, "high": 0.01184, "low": 0.01157, "close": 0.01164, "volume": 9886911.0, "close_time": 1763978399999, "quote_volume": 115321.39463, "trades": 799, "taker_buy_base": 5482971.0, "taker_buy_quote": 63979.84805 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.01164, "high": 0.01182, "low": 0.01162, "close": 0.01174, "volume": 4112708.0, "close_time": 1763981999999, "quote_volume": 48086.29042, "trades": 424, "taker_buy_base": 2974547.0, "taker_buy_quote": 34769.08246 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.01174, "high": 0.01188, "low": 0.01174, "close": 0.01186, "volume": 2782050.0, "close_time": 1763985599999, "quote_volume": 32898.70428, "trades": 221, "taker_buy_base": 1848098.0, "taker_buy_quote": 21875.8878 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.01182, "high": 0.01184, "low": 0.01166, "close": 0.01171, "volume": 6212228.0, "close_time": 1763989199999, "quote_volume": 72907.46936, "trades": 554, "taker_buy_base": 2695142.0, "taker_buy_quote": 31622.45314 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.0117, "high": 0.01179, "low": 0.0117, "close": 0.01173, "volume": 2490440.0, "close_time": 1763992799999, "quote_volume": 29260.28455, "trades": 262, "taker_buy_base": 1443450.0, "taker_buy_quote": 16963.30099 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.01172, "high": 0.01183, "low": 0.01153, "close": 0.01173, "volume": 4018495.0, "close_time": 1763996399999, "quote_volume": 46914.03054, "trades": 466, "taker_buy_base": 2081933.0, "taker_buy_quote": 24293.71233 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.01174, "high": 0.0119, "low": 0.0117, "close": 0.01185, "volume": 4036029.0, "close_time": 1763999999999, "quote_volume": 47555.84822, "trades": 398, "taker_buy_base": 2488409.0, "taker_buy_quote": 29337.61995 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.01185, "high": 0.01203, "low": 0.01185, "close": 0.01198, "volume": 2828851.0, "close_time": 1764003599999, "quote_volume": 33859.60305, "trades": 421, "taker_buy_base": 2156300.0, "taker_buy_quote": 25812.97676 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.01199, "high": 0.01221, "low": 0.01197, "close": 0.01218, "volume": 3174651.0, "close_time": 1764007199999, "quote_volume": 38407.62747, "trades": 368, "taker_buy_base": 1680929.0, "taker_buy_quote": 20325.12419 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.01221, "high": 0.01246, "low": 0.01221, "close": 0.01232, "volume": 4978149.0, "close_time": 1764010799999, "quote_volume": 61578.9139, "trades": 573, "taker_buy_base": 2838149.0, "taker_buy_quote": 35109.39552 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.01233, "high": 0.01234, "low": 0.01206, "close": 0.01206, "volume": 7018521.0, "close_time": 1764014399999, "quote_volume": 85540.1107, "trades": 508, "taker_buy_base": 1973722.0, "taker_buy_quote": 24085.29557 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.01208, "high": 0.01217, "low": 0.01203, "close": 0.01214, "volume": 4520995.0, "close_time": 1764017999999, "quote_volume": 54593.55544, "trades": 578, "taker_buy_base": 1940594.0, "taker_buy_quote": 23459.40208 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.01213, "high": 0.01218, "low": 0.01204, "close": 0.01206, "volume": 1116851.0, "close_time": 1764021599999, "quote_volume": 13537.51817, "trades": 224, "taker_buy_base": 560537.0, "taker_buy_quote": 6802.21618 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.01206, "high": 0.01216, "low": 0.01206, "close": 0.01212, "volume": 1947765.0, "close_time": 1764025199999, "quote_volume": 23589.0634, "trades": 299, "taker_buy_base": 1219626.0, "taker_buy_quote": 14776.50092 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.0121, "high": 0.01221, "low": 0.01209, "close": 0.01218, "volume": 1777219.0, "close_time": 1764028799999, "quote_volume": 21607.89239, "trades": 281, "taker_buy_base": 1156474.0, "taker_buy_quote": 14058.37751 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.01218, "high": 0.01218, "low": 0.01194, "close": 0.01201, "volume": 6297829.0, "close_time": 1764032399999, "quote_volume": 75655.90759, "trades": 620, "taker_buy_base": 1570466.0, "taker_buy_quote": 18869.94834 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.01201, "high": 0.01209, "low": 0.01197, "close": 0.01198, "volume": 2715152.0, "close_time": 1764035999999, "quote_volume": 32675.14409, "trades": 312, "taker_buy_base": 1541155.0, "taker_buy_quote": 18555.80011 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.01198, "high": 0.01205, "low": 0.01186, "close": 0.01202, "volume": 4115357.0, "close_time": 1764039599999, "quote_volume": 49205.36458, "trades": 434, "taker_buy_base": 2544528.0, "taker_buy_quote": 30427.42813 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.01202, "high": 0.01205, "low": 0.01192, "close": 0.01196, "volume": 1422808.0, "close_time": 1764043199999, "quote_volume": 17057.03273, "trades": 251, "taker_buy_base": 660787.0, "taker_buy_quote": 7934.738 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.01195, "high": 0.012, "low": 0.01188, "close": 0.012, "volume": 1376287.0, "close_time": 1764046799999, "quote_volume": 16426.07496, "trades": 242, "taker_buy_base": 623682.0, "taker_buy_quote": 7445.48756 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.01199, "high": 0.01202, "low": 0.01194, "close": 0.01194, "volume": 1410051.0, "close_time": 1764050399999, "quote_volume": 16891.88856, "trades": 134, "taker_buy_base": 438727.0, "taker_buy_quote": 5256.37213 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.01193, "high": 0.01197, "low": 0.01179, "close": 0.01195, "volume": 2762661.0, "close_time": 1764053999999, "quote_volume": 32748.38181, "trades": 275, "taker_buy_base": 1210032.0, "taker_buy_quote": 14352.80387 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.01195, "high": 0.01196, "low": 0.01183, "close": 0.0119, "volume": 3018474.0, "close_time": 1764057599999, "quote_volume": 35909.27095, "trades": 366, "taker_buy_base": 1341114.0, "taker_buy_quote": 15954.18359 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.01192, "high": 0.01193, "low": 0.01175, "close": 0.01177, "volume": 3501312.0, "close_time": 1764061199999, "quote_volume": 41451.19866, "trades": 350, "taker_buy_base": 1369808.0, "taker_buy_quote": 16198.51224 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.01176, "high": 0.01183, "low": 0.01161, "close": 0.0118, "volume": 6556247.0, "close_time": 1764064799999, "quote_volume": 76720.57534, "trades": 669, "taker_buy_base": 3798478.0, "taker_buy_quote": 44497.95783 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.01179, "high": 0.0119, "low": 0.01174, "close": 0.01189, "volume": 1727030.0, "close_time": 1764068399999, "quote_volume": 20454.91158, "trades": 274, "taker_buy_base": 920320.0, "taker_buy_quote": 10899.96119 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.01189, "high": 0.01189, "low": 0.01176, "close": 0.0118, "volume": 2512560.0, "close_time": 1764071999999, "quote_volume": 29685.40728, "trades": 319, "taker_buy_base": 1424505.0, "taker_buy_quote": 16823.26069 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.01178, "high": 0.01191, "low": 0.01176, "close": 0.01182, "volume": 2758528.0, "close_time": 1764075599999, "quote_volume": 32644.9971, "trades": 339, "taker_buy_base": 1153915.0, "taker_buy_quote": 13646.88161 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.01181, "high": 0.01186, "low": 0.01167, "close": 0.0117, "volume": 9604097.0, "close_time": 1764079199999, "quote_volume": 113225.31276, "trades": 956, "taker_buy_base": 4048752.0, "taker_buy_quote": 47792.34442 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.01171, "high": 0.01181, "low": 0.01159, "close": 0.01173, "volume": 5621042.0, "close_time": 1764082799999, "quote_volume": 65838.87909, "trades": 598, "taker_buy_base": 3356784.0, "taker_buy_quote": 39336.70834 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.01172, "high": 0.01189, "low": 0.01161, "close": 0.01184, "volume": 3243634.0, "close_time": 1764086399999, "quote_volume": 38081.51094, "trades": 404, "taker_buy_base": 1920955.0, "taker_buy_quote": 22595.83032 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.01184, "high": 0.01193, "low": 0.0118, "close": 0.01191, "volume": 2224615.0, "close_time": 1764089999999, "quote_volume": 26445.30815, "trades": 320, "taker_buy_base": 1209930.0, "taker_buy_quote": 14384.70828 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.01191, "high": 0.01207, "low": 0.01186, "close": 0.01201, "volume": 1920228.0, "close_time": 1764093599999, "quote_volume": 23024.09552, "trades": 278, "taker_buy_base": 1095092.0, "taker_buy_quote": 13148.94798 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.012, "high": 0.01201, "low": 0.01187, "close": 0.01189, "volume": 3077990.0, "close_time": 1764097199999, "quote_volume": 36819.22761, "trades": 245, "taker_buy_base": 885867.0, "taker_buy_quote": 10591.84172 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.01189, "high": 0.01189, "low": 0.01168, "close": 0.0118, "volume": 2074410.0, "close_time": 1764100799999, "quote_volume": 24422.77397, "trades": 223, "taker_buy_base": 629895.0, "taker_buy_quote": 7419.54839 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.01181, "high": 0.01194, "low": 0.0118, "close": 0.01194, "volume": 1209877.0, "close_time": 1764104399999, "quote_volume": 14365.94749, "trades": 325, "taker_buy_base": 594368.0, "taker_buy_quote": 7057.28181 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.01192, "high": 0.01195, "low": 0.01187, "close": 0.0119, "volume": 700633.0, "close_time": 1764107999999, "quote_volume": 8342.23138, "trades": 108, "taker_buy_base": 275058.0, "taker_buy_quote": 3277.5492 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.01189, "high": 0.012, "low": 0.01177, "close": 0.012, "volume": 3936574.0, "close_time": 1764111599999, "quote_volume": 46952.4005, "trades": 266, "taker_buy_base": 1228863.0, "taker_buy_quote": 14671.06122 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.01199, "high": 0.01213, "low": 0.01197, "close": 0.0121, "volume": 4453181.0, "close_time": 1764115199999, "quote_volume": 53795.33751, "trades": 282, "taker_buy_base": 3249108.0, "taker_buy_quote": 39236.06064 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.01209, "high": 0.01209, "low": 0.01191, "close": 0.01193, "volume": 1194790.0, "close_time": 1764118799999, "quote_volume": 14353.01111, "trades": 150, "taker_buy_base": 517405.0, "taker_buy_quote": 6214.51143 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.01192, "high": 0.012, "low": 0.01189, "close": 0.01193, "volume": 5074700.0, "close_time": 1764122399999, "quote_volume": 60499.21672, "trades": 296, "taker_buy_base": 1543182.0, "taker_buy_quote": 18397.72598 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.01192, "high": 0.01207, "low": 0.01191, "close": 0.01202, "volume": 3440372.0, "close_time": 1764125999999, "quote_volume": 41255.3019, "trades": 359, "taker_buy_base": 2137111.0, "taker_buy_quote": 25642.68598 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.01202, "high": 0.0121, "low": 0.0119, "close": 0.01193, "volume": 6379036.0, "close_time": 1764129599999, "quote_volume": 76611.09528, "trades": 425, "taker_buy_base": 3472964.0, "taker_buy_quote": 41737.62272 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.01195, "high": 0.01195, "low": 0.01188, "close": 0.0119, "volume": 545797.0, "close_time": 1764133199999, "quote_volume": 6499.2571, "trades": 80, "taker_buy_base": 388583.0, "taker_buy_quote": 4626.51239 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.01191, "high": 0.01209, "low": 0.01188, "close": 0.012, "volume": 2393889.0, "close_time": 1764136799999, "quote_volume": 28783.41514, "trades": 260, "taker_buy_base": 1222405.0, "taker_buy_quote": 14688.65834 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.01199, "high": 0.01199, "low": 0.01191, "close": 0.01192, "volume": 1431458.0, "close_time": 1764140399999, "quote_volume": 17091.39434, "trades": 275, "taker_buy_base": 808116.0, "taker_buy_quote": 9648.40629 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.01191, "high": 0.01195, "low": 0.01187, "close": 0.01192, "volume": 2191850.0, "close_time": 1764143999999, "quote_volume": 26131.13472, "trades": 290, "taker_buy_base": 397038.0, "taker_buy_quote": 4733.27601 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.01192, "high": 0.01192, "low": 0.01165, "close": 0.01165, "volume": 3315832.0, "close_time": 1764147599999, "quote_volume": 39051.15951, "trades": 329, "taker_buy_base": 866024.0, "taker_buy_quote": 10201.12511 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.01166, "high": 0.01171, "low": 0.01163, "close": 0.01164, "volume": 2559085.0, "close_time": 1764151199999, "quote_volume": 29848.21874, "trades": 257, "taker_buy_base": 1841231.0, "taker_buy_quote": 21480.70879 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.01166, "high": 0.01175, "low": 0.01166, "close": 0.01173, "volume": 1549099.0, "close_time": 1764154799999, "quote_volume": 18141.37146, "trades": 172, "taker_buy_base": 805919.0, "taker_buy_quote": 9433.86661 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.01173, "high": 0.01174, "low": 0.01165, "close": 0.0117, "volume": 2677818.0, "close_time": 1764158399999, "quote_volume": 31303.05274, "trades": 189, "taker_buy_base": 1611259.0, "taker_buy_quote": 18843.48677 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.01169, "high": 0.01169, "low": 0.01158, "close": 0.01166, "volume": 3008580.0, "close_time": 1764161999999, "quote_volume": 34973.55756, "trades": 360, "taker_buy_base": 985846.0, "taker_buy_quote": 11468.26345 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.01166, "high": 0.01178, "low": 0.01166, "close": 0.01177, "volume": 1529095.0, "close_time": 1764165599999, "quote_volume": 17901.79688, "trades": 214, "taker_buy_base": 888104.0, "taker_buy_quote": 10398.20616 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.01176, "high": 0.01176, "low": 0.01159, "close": 0.01161, "volume": 3486825.0, "close_time": 1764169199999, "quote_volume": 40775.10731, "trades": 323, "taker_buy_base": 932719.0, "taker_buy_quote": 10906.24423 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.01161, "high": 0.01165, "low": 0.01148, "close": 0.01155, "volume": 1341677.0, "close_time": 1764172799999, "quote_volume": 15518.38789, "trades": 212, "taker_buy_base": 762464.0, "taker_buy_quote": 8812.04235 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.01156, "high": 0.01169, "low": 0.01156, "close": 0.01163, "volume": 1334967.0, "close_time": 1764176399999, "quote_volume": 15516.44784, "trades": 291, "taker_buy_base": 634672.0, "taker_buy_quote": 7385.85403 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.01164, "high": 0.01191, "low": 0.01164, "close": 0.01189, "volume": 2438849.0, "close_time": 1764179999999, "quote_volume": 28735.66064, "trades": 203, "taker_buy_base": 1418549.0, "taker_buy_quote": 16726.22531 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.0119, "high": 0.01197, "low": 0.01184, "close": 0.01191, "volume": 3894294.0, "close_time": 1764183599999, "quote_volume": 46332.1641, "trades": 428, "taker_buy_base": 1463381.0, "taker_buy_quote": 17405.58963 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.0119, "high": 0.01192, "low": 0.01187, "close": 0.01191, "volume": 2551470.0, "close_time": 1764187199999, "quote_volume": 30354.48893, "trades": 249, "taker_buy_base": 948436.0, "taker_buy_quote": 11281.74866 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.01191, "high": 0.01193, "low": 0.01182, "close": 0.01186, "volume": 1309309.0, "close_time": 1764190799999, "quote_volume": 15531.58417, "trades": 188, "taker_buy_base": 462780.0, "taker_buy_quote": 5497.09949 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.01185, "high": 0.01195, "low": 0.01184, "close": 0.01193, "volume": 774126.0, "close_time": 1764194399999, "quote_volume": 9195.43618, "trades": 137, "taker_buy_base": 445477.0, "taker_buy_quote": 5291.8701 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.01193, "high": 0.01194, "low": 0.01189, "close": 0.01194, "volume": 1139531.0, "close_time": 1764197999999, "quote_volume": 13578.60527, "trades": 111, "taker_buy_base": 609937.0, "taker_buy_quote": 7266.48912 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.01193, "high": 0.01202, "low": 0.01188, "close": 0.01194, "volume": 5887746.0, "close_time": 1764201599999, "quote_volume": 70356.44778, "trades": 480, "taker_buy_base": 3215969.0, "taker_buy_quote": 38429.96601 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.01194, "high": 0.01195, "low": 0.01183, "close": 0.01183, "volume": 3275133.0, "close_time": 1764205199999, "quote_volume": 38944.1674, "trades": 387, "taker_buy_base": 1557965.0, "taker_buy_quote": 18532.02807 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.01183, "high": 0.0119, "low": 0.01174, "close": 0.01186, "volume": 4100369.0, "close_time": 1764208799999, "quote_volume": 48539.20269, "trades": 346, "taker_buy_base": 2192753.0, "taker_buy_quote": 25982.29303 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.01186, "high": 0.01192, "low": 0.01179, "close": 0.0119, "volume": 4559660.0, "close_time": 1764212399999, "quote_volume": 54087.85577, "trades": 468, "taker_buy_base": 2710114.0, "taker_buy_quote": 32151.83604 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.0119, "high": 0.01222, "low": 0.0119, "close": 0.01203, "volume": 10392703.0, "close_time": 1764215999999, "quote_volume": 125495.77666, "trades": 919, "taker_buy_base": 6027086.0, "taker_buy_quote": 72736.803 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.01203, "high": 0.01208, "low": 0.01197, "close": 0.01199, "volume": 1077160.0, "close_time": 1764219599999, "quote_volume": 12961.93362, "trades": 170, "taker_buy_base": 264895.0, "taker_buy_quote": 3185.35018 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.012, "high": 0.01214, "low": 0.01196, "close": 0.01211, "volume": 1428428.0, "close_time": 1764223199999, "quote_volume": 17198.42548, "trades": 220, "taker_buy_base": 980197.0, "taker_buy_quote": 11811.13083 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.01211, "high": 0.01219, "low": 0.01208, "close": 0.01212, "volume": 978745.0, "close_time": 1764226799999, "quote_volume": 11870.39282, "trades": 167, "taker_buy_base": 420668.0, "taker_buy_quote": 5104.83884 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.01211, "high": 0.01242, "low": 0.01211, "close": 0.01232, "volume": 7404387.0, "close_time": 1764230399999, "quote_volume": 91034.1137, "trades": 868, "taker_buy_base": 4343151.0, "taker_buy_quote": 53404.45357 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0123, "high": 0.01258, "low": 0.01213, "close": 0.01234, "volume": 34270568.0, "close_time": 1764233999999, "quote_volume": 423498.32635, "trades": 2071, "taker_buy_base": 18969663.0, "taker_buy_quote": 234455.58834 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.01234, "high": 0.01246, "low": 0.01224, "close": 0.01232, "volume": 11839889.0, "close_time": 1764237599999, "quote_volume": 146033.20977, "trades": 1082, "taker_buy_base": 5078225.0, "taker_buy_quote": 62619.95339 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.01233, "high": 0.01236, "low": 0.01223, "close": 0.01226, "volume": 7498904.0, "close_time": 1764241199999, "quote_volume": 92183.08898, "trades": 742, "taker_buy_base": 2642578.0, "taker_buy_quote": 32522.68569 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.01225, "high": 0.01233, "low": 0.0122, "close": 0.01221, "volume": 7907966.0, "close_time": 1764244799999, "quote_volume": 97077.84585, "trades": 772, "taker_buy_base": 3626741.0, "taker_buy_quote": 44554.10239 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.01221, "high": 0.01225, "low": 0.01206, "close": 0.01213, "volume": 6408243.0, "close_time": 1764248399999, "quote_volume": 77856.48766, "trades": 530, "taker_buy_base": 4435043.0, "taker_buy_quote": 53910.13655 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.01212, "high": 0.01219, "low": 0.01208, "close": 0.01212, "volume": 1853602.0, "close_time": 1764251999999, "quote_volume": 22507.26858, "trades": 263, "taker_buy_base": 956428.0, "taker_buy_quote": 11622.82457 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.01212, "high": 0.01231, "low": 0.01205, "close": 0.01227, "volume": 9732344.0, "close_time": 1764255599999, "quote_volume": 118761.46357, "trades": 815, "taker_buy_base": 4721259.0, "taker_buy_quote": 57627.05172 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.01227, "high": 0.0123, "low": 0.01217, "close": 0.01221, "volume": 4746429.0, "close_time": 1764259199999, "quote_volume": 58090.24225, "trades": 362, "taker_buy_base": 1812934.0, "taker_buy_quote": 22186.93034 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0122, "high": 0.01225, "low": 0.01217, "close": 0.01222, "volume": 2309517.0, "close_time": 1764262799999, "quote_volume": 28196.70144, "trades": 379, "taker_buy_base": 1249370.0, "taker_buy_quote": 15252.08345 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.01222, "high": 0.01226, "low": 0.0122, "close": 0.01225, "volume": 1111159.0, "close_time": 1764266399999, "quote_volume": 13604.12123, "trades": 240, "taker_buy_base": 246426.0, "taker_buy_quote": 3016.72578 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.01225, "high": 0.01233, "low": 0.01221, "close": 0.01233, "volume": 3220578.0, "close_time": 1764269999999, "quote_volume": 39558.43494, "trades": 391, "taker_buy_base": 1970108.0, "taker_buy_quote": 24194.48102 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.01233, "high": 0.01235, "low": 0.01231, "close": 0.01234, "volume": 633392.0, "close_time": 1764273599999, "quote_volume": 7810.74594, "trades": 96, "taker_buy_base": 356512.0, "taker_buy_quote": 4398.66928 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.01234, "high": 0.01239, "low": 0.01229, "close": 0.01231, "volume": 1761395.0, "close_time": 1764277199999, "quote_volume": 21739.5029, "trades": 220, "taker_buy_base": 528994.0, "taker_buy_quote": 6529.80644 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.01228, "high": 0.01236, "low": 0.01226, "close": 0.01227, "volume": 1221233.0, "close_time": 1764280799999, "quote_volume": 15043.19493, "trades": 169, "taker_buy_base": 638557.0, "taker_buy_quote": 7863.74226 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.01226, "high": 0.01227, "low": 0.01215, "close": 0.01223, "volume": 825275.0, "close_time": 1764284399999, "quote_volume": 10088.58327, "trades": 165, "taker_buy_base": 397801.0, "taker_buy_quote": 4865.59976 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.01223, "high": 0.01227, "low": 0.01216, "close": 0.01221, "volume": 2837909.0, "close_time": 1764287999999, "quote_volume": 34675.24713, "trades": 323, "taker_buy_base": 1252725.0, "taker_buy_quote": 15299.00808 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.01221, "high": 0.01237, "low": 0.01212, "close": 0.01222, "volume": 8335216.0, "close_time": 1764291599999, "quote_volume": 101831.55991, "trades": 851, "taker_buy_base": 4169814.0, "taker_buy_quote": 50979.81648 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.01222, "high": 0.01243, "low": 0.01213, "close": 0.01229, "volume": 12534957.0, "close_time": 1764295199999, "quote_volume": 154189.13473, "trades": 1272, "taker_buy_base": 6504749.0, "taker_buy_quote": 79975.37317 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.0123, "high": 0.01238, "low": 0.012, "close": 0.01201, "volume": 11362479.0, "close_time": 1764298799999, "quote_volume": 138404.16664, "trades": 1147, "taker_buy_base": 4706513.0, "taker_buy_quote": 57393.79289 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.01202, "high": 0.01232, "low": 0.01199, "close": 0.01218, "volume": 5511832.0, "close_time": 1764302399999, "quote_volume": 67037.47941, "trades": 768, "taker_buy_base": 3312657.0, "taker_buy_quote": 40331.8577 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.01217, "high": 0.01218, "low": 0.01206, "close": 0.01207, "volume": 1298255.0, "close_time": 1764305999999, "quote_volume": 15723.17978, "trades": 201, "taker_buy_base": 656688.0, "taker_buy_quote": 7952.02522 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.01206, "high": 0.01206, "low": 0.01194, "close": 0.01197, "volume": 2123608.0, "close_time": 1764309599999, "quote_volume": 25466.51032, "trades": 221, "taker_buy_base": 898152.0, "taker_buy_quote": 10768.3758 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.01197, "high": 0.01201, "low": 0.01185, "close": 0.01188, "volume": 934832.0, "close_time": 1764313199999, "quote_volume": 11140.51365, "trades": 162, "taker_buy_base": 319191.0, "taker_buy_quote": 3804.54632 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.01188, "high": 0.01202, "low": 0.01188, "close": 0.01193, "volume": 3948943.0, "close_time": 1764316799999, "quote_volume": 47176.18846, "trades": 435, "taker_buy_base": 2124396.0, "taker_buy_quote": 25404.97931 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0119, "high": 0.01222, "low": 0.0119, "close": 0.01211, "volume": 2973613.0, "close_time": 1764320399999, "quote_volume": 35874.50276, "trades": 391, "taker_buy_base": 1956093.0, "taker_buy_quote": 23609.4123 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.01212, "high": 0.01217, "low": 0.01208, "close": 0.01214, "volume": 1515891.0, "close_time": 1764323999999, "quote_volume": 18393.92597, "trades": 237, "taker_buy_base": 1064191.0, "taker_buy_quote": 12913.29686 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.01214, "high": 0.01217, "low": 0.01207, "close": 0.01213, "volume": 2691277.0, "close_time": 1764327599999, "quote_volume": 32631.83114, "trades": 291, "taker_buy_base": 1261165.0, "taker_buy_quote": 15291.38783 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.01212, "high": 0.01213, "low": 0.01194, "close": 0.01209, "volume": 3605030.0, "close_time": 1764331199999, "quote_volume": 43404.77918, "trades": 529, "taker_buy_base": 1755678.0, "taker_buy_quote": 21149.79853 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.01208, "high": 0.01214, "low": 0.01202, "close": 0.01204, "volume": 2572271.0, "close_time": 1764334799999, "quote_volume": 31043.165, "trades": 434, "taker_buy_base": 791661.0, "taker_buy_quote": 9548.96663 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.01204, "high": 0.01217, "low": 0.01198, "close": 0.01209, "volume": 2864941.0, "close_time": 1764338399999, "quote_volume": 34597.21351, "trades": 444, "taker_buy_base": 1716934.0, "taker_buy_quote": 20755.38798 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.01209, "high": 0.01215, "low": 0.01191, "close": 0.01199, "volume": 3437107.0, "close_time": 1764341999999, "quote_volume": 41354.57313, "trades": 457, "taker_buy_base": 1732908.0, "taker_buy_quote": 20832.04416 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.01199, "high": 0.01213, "low": 0.01197, "close": 0.01204, "volume": 9995807.0, "close_time": 1764345599999, "quote_volume": 120598.78178, "trades": 873, "taker_buy_base": 6047660.0, "taker_buy_quote": 73041.07817 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.01205, "high": 0.01209, "low": 0.01185, "close": 0.01187, "volume": 4196133.0, "close_time": 1764349199999, "quote_volume": 50253.93486, "trades": 415, "taker_buy_base": 2419996.0, "taker_buy_quote": 29013.66012 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.01186, "high": 0.0119, "low": 0.01172, "close": 0.0118, "volume": 3305018.0, "close_time": 1764352799999, "quote_volume": 39033.81698, "trades": 429, "taker_buy_base": 1013671.0, "taker_buy_quote": 11987.07935 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.01181, "high": 0.01187, "low": 0.01174, "close": 0.01184, "volume": 1968908.0, "close_time": 1764356399999, "quote_volume": 23268.51514, "trades": 297, "taker_buy_base": 1068895.0, "taker_buy_quote": 12637.37258 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.01183, "high": 0.01193, "low": 0.01182, "close": 0.01193, "volume": 2458595.0, "close_time": 1764359999999, "quote_volume": 29173.0589, "trades": 426, "taker_buy_base": 1630658.0, "taker_buy_quote": 19353.63611 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0119, "high": 0.01196, "low": 0.01187, "close": 0.01196, "volume": 1204278.0, "close_time": 1764363599999, "quote_volume": 14364.35141, "trades": 136, "taker_buy_base": 647087.0, "taker_buy_quote": 7724.70532 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.01195, "high": 0.01197, "low": 0.0119, "close": 0.01192, "volume": 1246882.0, "close_time": 1764367199999, "quote_volume": 14883.38229, "trades": 197, "taker_buy_base": 723346.0, "taker_buy_quote": 8633.38159 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.01191, "high": 0.01193, "low": 0.01182, "close": 0.01192, "volume": 2310307.0, "close_time": 1764370799999, "quote_volume": 27446.65992, "trades": 269, "taker_buy_base": 1335784.0, "taker_buy_quote": 15886.13833 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.01194, "high": 0.01197, "low": 0.01186, "close": 0.01188, "volume": 408099.0, "close_time": 1764374399999, "quote_volume": 4851.8561, "trades": 123, "taker_buy_base": 62484.0, "taker_buy_quote": 743.03921 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.01188, "high": 0.01191, "low": 0.01179, "close": 0.01183, "volume": 2865983.0, "close_time": 1764377999999, "quote_volume": 33961.4233, "trades": 529, "taker_buy_base": 888640.0, "taker_buy_quote": 10535.36116 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.01184, "high": 0.01187, "low": 0.01177, "close": 0.01179, "volume": 1567300.0, "close_time": 1764381599999, "quote_volume": 18501.58721, "trades": 264, "taker_buy_base": 413292.0, "taker_buy_quote": 4882.34591 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.0118, "high": 0.01186, "low": 0.01179, "close": 0.01181, "volume": 827986.0, "close_time": 1764385199999, "quote_volume": 9793.18261, "trades": 118, "taker_buy_base": 577691.0, "taker_buy_quote": 6835.48925 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.01183, "high": 0.01186, "low": 0.01175, "close": 0.01175, "volume": 1069410.0, "close_time": 1764388799999, "quote_volume": 12616.27885, "trades": 169, "taker_buy_base": 177728.0, "taker_buy_quote": 2094.72473 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.01174, "high": 0.0118, "low": 0.01164, "close": 0.0118, "volume": 3074017.0, "close_time": 1764392399999, "quote_volume": 35994.96831, "trades": 275, "taker_buy_base": 1049477.0, "taker_buy_quote": 12292.39536 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.01179, "high": 0.01179, "low": 0.01174, "close": 0.01176, "volume": 523878.0, "close_time": 1764395999999, "quote_volume": 6162.91009, "trades": 78, "taker_buy_base": 265319.0, "taker_buy_quote": 3121.36739 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.01176, "high": 0.01181, "low": 0.01167, "close": 0.01169, "volume": 2269401.0, "close_time": 1764399599999, "quote_volume": 26641.0519, "trades": 418, "taker_buy_base": 1156221.0, "taker_buy_quote": 13568.63456 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.0117, "high": 0.01171, "low": 0.01161, "close": 0.01162, "volume": 1433349.0, "close_time": 1764403199999, "quote_volume": 16679.87755, "trades": 155, "taker_buy_base": 695543.0, "taker_buy_quote": 8100.46453 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.01161, "high": 0.01164, "low": 0.01155, "close": 0.01156, "volume": 746304.0, "close_time": 1764406799999, "quote_volume": 8656.81953, "trades": 131, "taker_buy_base": 182288.0, "taker_buy_quote": 2114.3027 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.01156, "high": 0.01159, "low": 0.0115, "close": 0.01158, "volume": 2877817.0, "close_time": 1764410399999, "quote_volume": 33222.58979, "trades": 345, "taker_buy_base": 1048946.0, "taker_buy_quote": 12113.42824 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.01156, "high": 0.01159, "low": 0.0115, "close": 0.01158, "volume": 937725.0, "close_time": 1764413999999, "quote_volume": 10835.02089, "trades": 193, "taker_buy_base": 537891.0, "taker_buy_quote": 6223.83864 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.01157, "high": 0.01167, "low": 0.01156, "close": 0.01163, "volume": 1243266.0, "close_time": 1764417599999, "quote_volume": 14446.08109, "trades": 207, "taker_buy_base": 451005.0, "taker_buy_quote": 5245.55941 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.01162, "high": 0.01168, "low": 0.01156, "close": 0.01158, "volume": 4716521.0, "close_time": 1764421199999, "quote_volume": 54798.44798, "trades": 378, "taker_buy_base": 2601545.0, "taker_buy_quote": 30249.3453 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.01157, "high": 0.01161, "low": 0.01153, "close": 0.01158, "volume": 2255706.0, "close_time": 1764424799999, "quote_volume": 26079.69146, "trades": 265, "taker_buy_base": 1083718.0, "taker_buy_quote": 12534.15805 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.01157, "high": 0.01157, "low": 0.0115, "close": 0.01151, "volume": 969241.0, "close_time": 1764428399999, "quote_volume": 11171.65482, "trades": 204, "taker_buy_base": 290886.0, "taker_buy_quote": 3355.0378 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.01151, "high": 0.01163, "low": 0.01146, "close": 0.01149, "volume": 2309472.0, "close_time": 1764431999999, "quote_volume": 26692.38233, "trades": 325, "taker_buy_base": 804974.0, "taker_buy_quote": 9294.60284 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.01147, "high": 0.01147, "low": 0.01137, "close": 0.01137, "volume": 3514750.0, "close_time": 1764435599999, "quote_volume": 40119.68623, "trades": 441, "taker_buy_base": 1436142.0, "taker_buy_quote": 16395.82527 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.01136, "high": 0.01137, "low": 0.01119, "close": 0.01122, "volume": 2684720.0, "close_time": 1764439199999, "quote_volume": 30222.56068, "trades": 292, "taker_buy_base": 912724.0, "taker_buy_quote": 10270.81796 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.0112, "high": 0.01123, "low": 0.01116, "close": 0.0112, "volume": 2140392.0, "close_time": 1764442799999, "quote_volume": 23933.69349, "trades": 321, "taker_buy_base": 1390063.0, "taker_buy_quote": 15544.00329 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.0112, "high": 0.01127, "low": 0.01119, "close": 0.01122, "volume": 1369634.0, "close_time": 1764446399999, "quote_volume": 15376.22635, "trades": 193, "taker_buy_base": 705309.0, "taker_buy_quote": 7927.64678 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.01123, "high": 0.01124, "low": 0.01116, "close": 0.01123, "volume": 2255841.0, "close_time": 1764449999999, "quote_volume": 25247.021, "trades": 295, "taker_buy_base": 757253.0, "taker_buy_quote": 8478.59597 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.01123, "high": 0.01124, "low": 0.01117, "close": 0.01121, "volume": 769009.0, "close_time": 1764453599999, "quote_volume": 8627.01693, "trades": 169, "taker_buy_base": 482788.0, "taker_buy_quote": 5419.77328 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.01121, "high": 0.01125, "low": 0.01118, "close": 0.01123, "volume": 680828.0, "close_time": 1764457199999, "quote_volume": 7632.70844, "trades": 131, "taker_buy_base": 477221.0, "taker_buy_quote": 5353.29842 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.01123, "high": 0.01131, "low": 0.0112, "close": 0.01122, "volume": 3625817.0, "close_time": 1764460799999, "quote_volume": 40794.04525, "trades": 501, "taker_buy_base": 1797687.0, "taker_buy_quote": 20231.24825 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.01122, "high": 0.01124, "low": 0.01114, "close": 0.01118, "volume": 4881503.0, "close_time": 1764464399999, "quote_volume": 54606.8903, "trades": 390, "taker_buy_base": 2441963.0, "taker_buy_quote": 27334.08326 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.01117, "high": 0.01123, "low": 0.01116, "close": 0.01116, "volume": 1102424.0, "close_time": 1764467999999, "quote_volume": 12348.40994, "trades": 164, "taker_buy_base": 364246.0, "taker_buy_quote": 4082.92549 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.01116, "high": 0.01117, "low": 0.01111, "close": 0.01111, "volume": 1732140.0, "close_time": 1764471599999, "quote_volume": 19292.88731, "trades": 230, "taker_buy_base": 821762.0, "taker_buy_quote": 9155.95763 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.0111, "high": 0.0111, "low": 0.01091, "close": 0.01103, "volume": 3171704.0, "close_time": 1764475199999, "quote_volume": 34882.59874, "trades": 383, "taker_buy_base": 680057.0, "taker_buy_quote": 7484.96181 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.01104, "high": 0.01113, "low": 0.01104, "close": 0.01109, "volume": 887841.0, "close_time": 1764478799999, "quote_volume": 9857.84347, "trades": 179, "taker_buy_base": 348804.0, "taker_buy_quote": 3875.19752 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.01109, "high": 0.01109, "low": 0.01093, "close": 0.01093, "volume": 1132489.0, "close_time": 1764482399999, "quote_volume": 12443.29881, "trades": 203, "taker_buy_base": 358198.0, "taker_buy_quote": 3933.96977 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.01093, "high": 0.01105, "low": 0.01093, "close": 0.01099, "volume": 671148.0, "close_time": 1764485999999, "quote_volume": 7385.95878, "trades": 332, "taker_buy_base": 223524.0, "taker_buy_quote": 2460.90647 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.01099, "high": 0.01105, "low": 0.01098, "close": 0.01105, "volume": 707865.0, "close_time": 1764489599999, "quote_volume": 7808.02982, "trades": 255, "taker_buy_base": 152706.0, "taker_buy_quote": 1683.42571 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.01104, "high": 0.0111, "low": 0.01102, "close": 0.01107, "volume": 2369914.0, "close_time": 1764493199999, "quote_volume": 26244.03884, "trades": 377, "taker_buy_base": 538510.0, "taker_buy_quote": 5959.93812 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.01107, "high": 0.01115, "low": 0.01095, "close": 0.01099, "volume": 11824337.0, "close_time": 1764496799999, "quote_volume": 130619.35747, "trades": 1171, "taker_buy_base": 7016535.0, "taker_buy_quote": 77524.62287 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.01099, "high": 0.01103, "low": 0.01093, "close": 0.01096, "volume": 3885763.0, "close_time": 1764500399999, "quote_volume": 42700.45028, "trades": 670, "taker_buy_base": 2210675.0, "taker_buy_quote": 24296.70256 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.01095, "high": 0.01107, "low": 0.01094, "close": 0.01106, "volume": 1514304.0, "close_time": 1764503999999, "quote_volume": 16681.88425, "trades": 351, "taker_buy_base": 934110.0, "taker_buy_quote": 10298.78124 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.01106, "high": 0.01122, "low": 0.01101, "close": 0.01121, "volume": 2858883.0, "close_time": 1764507599999, "quote_volume": 31757.90437, "trades": 616, "taker_buy_base": 1414157.0, "taker_buy_quote": 15753.19801 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.01119, "high": 0.01123, "low": 0.01112, "close": 0.01117, "volume": 1646209.0, "close_time": 1764511199999, "quote_volume": 18394.35553, "trades": 337, "taker_buy_base": 429127.0, "taker_buy_quote": 4801.21048 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.01116, "high": 0.01117, "low": 0.01104, "close": 0.01106, "volume": 3503301.0, "close_time": 1764514799999, "quote_volume": 39007.6854, "trades": 622, "taker_buy_base": 2370374.0, "taker_buy_quote": 26399.47619 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.01105, "high": 0.01106, "low": 0.01092, "close": 0.01101, "volume": 1893881.0, "close_time": 1764518399999, "quote_volume": 20812.37374, "trades": 303, "taker_buy_base": 540973.0, "taker_buy_quote": 5945.25058 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.011, "high": 0.01108, "low": 0.01098, "close": 0.01107, "volume": 604269.0, "close_time": 1764521999999, "quote_volume": 6678.60576, "trades": 136, "taker_buy_base": 156931.0, "taker_buy_quote": 1734.30079 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.01107, "high": 0.01107, "low": 0.01098, "close": 0.01105, "volume": 1399294.0, "close_time": 1764525599999, "quote_volume": 15418.91107, "trades": 223, "taker_buy_base": 156352.0, "taker_buy_quote": 1723.89719 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.01105, "high": 0.01105, "low": 0.01099, "close": 0.01102, "volume": 329811.0, "close_time": 1764529199999, "quote_volume": 3635.18847, "trades": 69, "taker_buy_base": 49025.0, "taker_buy_quote": 540.71213 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.01102, "high": 0.01104, "low": 0.01093, "close": 0.01096, "volume": 1304529.0, "close_time": 1764532799999, "quote_volume": 14315.36644, "trades": 172, "taker_buy_base": 981519.0, "taker_buy_quote": 10770.10153 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.01097, "high": 0.01101, "low": 0.01088, "close": 0.01088, "volume": 1731096.0, "close_time": 1764536399999, "quote_volume": 18913.30236, "trades": 244, "taker_buy_base": 292105.0, "taker_buy_quote": 3190.25969 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.01089, "high": 0.01097, "low": 0.01088, "close": 0.01092, "volume": 1835226.0, "close_time": 1764539999999, "quote_volume": 20040.97473, "trades": 346, "taker_buy_base": 758631.0, "taker_buy_quote": 8290.7686 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.01091, "high": 0.01097, "low": 0.01091, "close": 0.01092, "volume": 760274.0, "close_time": 1764543599999, "quote_volume": 8313.09989, "trades": 148, "taker_buy_base": 211748.0, "taker_buy_quote": 2312.64215 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.01093, "high": 0.01094, "low": 0.01075, "close": 0.01075, "volume": 3626457.0, "close_time": 1764547199999, "quote_volume": 39377.00761, "trades": 502, "taker_buy_base": 1785916.0, "taker_buy_quote": 19423.28707 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.01076, "high": 0.01079, "low": 0.00997, "close": 0.00997, "volume": 25549759.0, "close_time": 1764550799999, "quote_volume": 264784.8776, "trades": 2248, "taker_buy_base": 10015153.0, "taker_buy_quote": 103819.20498 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.00996, "high": 0.01009, "low": 0.00991, "close": 0.00999, "volume": 6562991.0, "close_time": 1764554399999, "quote_volume": 65696.53975, "trades": 695, "taker_buy_base": 3363796.0, "taker_buy_quote": 33661.54259 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.00999, "high": 0.01008, "low": 0.0099, "close": 0.0099, "volume": 3472133.0, "close_time": 1764557999999, "quote_volume": 34656.41086, "trades": 434, "taker_buy_base": 1419215.0, "taker_buy_quote": 14185.6874 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.0099, "high": 0.01, "low": 0.00985, "close": 0.00992, "volume": 5658948.0, "close_time": 1764561599999, "quote_volume": 56136.50854, "trades": 408, "taker_buy_base": 3603720.0, "taker_buy_quote": 35741.04482 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.00991, "high": 0.00996, "low": 0.00974, "close": 0.00982, "volume": 11328653.0, "close_time": 1764565199999, "quote_volume": 111824.54827, "trades": 766, "taker_buy_base": 5930345.0, "taker_buy_quote": 58584.43144 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.00985, "high": 0.00992, "low": 0.00984, "close": 0.00989, "volume": 3196295.0, "close_time": 1764568799999, "quote_volume": 31591.96776, "trades": 323, "taker_buy_base": 2047937.0, "taker_buy_quote": 20246.46305 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.00989, "high": 0.00993, "low": 0.00983, "close": 0.00986, "volume": 1326221.0, "close_time": 1764572399999, "quote_volume": 13123.94267, "trades": 195, "taker_buy_base": 1000445.0, "taker_buy_quote": 9907.65198 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.00986, "high": 0.00989, "low": 0.0098, "close": 0.00985, "volume": 5085370.0, "close_time": 1764575999999, "quote_volume": 50139.75354, "trades": 323, "taker_buy_base": 3053861.0, "taker_buy_quote": 30116.73569 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.00984, "high": 0.00992, "low": 0.00982, "close": 0.00992, "volume": 5878128.0, "close_time": 1764579599999, "quote_volume": 58008.78759, "trades": 376, "taker_buy_base": 3997921.0, "taker_buy_quote": 39474.43109 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.00991, "high": 0.00994, "low": 0.00988, "close": 0.00992, "volume": 1326596.0, "close_time": 1764583199999, "quote_volume": 13153.90445, "trades": 223, "taker_buy_base": 595599.0, "taker_buy_quote": 5909.13317 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.00994, "high": 0.00997, "low": 0.0099, "close": 0.00994, "volume": 1430248.0, "close_time": 1764586799999, "quote_volume": 14208.3248, "trades": 262, "taker_buy_base": 805285.0, "taker_buy_quote": 8002.03957 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.00993, "high": 0.00993, "low": 0.00984, "close": 0.00986, "volume": 2705693.0, "close_time": 1764590399999, "quote_volume": 26693.22339, "trades": 364, "taker_buy_base": 1175866.0, "taker_buy_quote": 11604.50309 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.00986, "high": 0.00988, "low": 0.00964, "close": 0.00982, "volume": 2795876.0, "close_time": 1764593999999, "quote_volume": 27320.92428, "trades": 386, "taker_buy_base": 972157.0, "taker_buy_quote": 9483.34242 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.0098, "high": 0.00987, "low": 0.00967, "close": 0.00976, "volume": 10397437.0, "close_time": 1764597599999, "quote_volume": 101423.63848, "trades": 566, "taker_buy_base": 6434668.0, "taker_buy_quote": 62766.391 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.00975, "high": 0.00989, "low": 0.0097, "close": 0.00983, "volume": 5507758.0, "close_time": 1764601199999, "quote_volume": 53912.18735, "trades": 423, "taker_buy_base": 2624542.0, "taker_buy_quote": 25716.04084 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.00983, "high": 0.00989, "low": 0.0096, "close": 0.00979, "volume": 5780501.0, "close_time": 1764604799999, "quote_volume": 56254.04401, "trades": 482, "taker_buy_base": 2905978.0, "taker_buy_quote": 28195.40435 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.00979, "high": 0.00979, "low": 0.00964, "close": 0.00964, "volume": 3080799.0, "close_time": 1764608399999, "quote_volume": 29969.38652, "trades": 357, "taker_buy_base": 1306786.0, "taker_buy_quote": 12710.22079 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.00964, "high": 0.00975, "low": 0.00964, "close": 0.00964, "volume": 945438.0, "close_time": 1764611999999, "quote_volume": 9157.10063, "trades": 182, "taker_buy_base": 321895.0, "taker_buy_quote": 3125.54997 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.00964, "high": 0.00974, "low": 0.00962, "close": 0.00973, "volume": 1506914.0, "close_time": 1764615599999, "quote_volume": 14586.79359, "trades": 246, "taker_buy_base": 495222.0, "taker_buy_quote": 4797.05509 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.00972, "high": 0.00972, "low": 0.00963, "close": 0.00969, "volume": 478483.0, "close_time": 1764619199999, "quote_volume": 4629.77001, "trades": 80, "taker_buy_base": 274876.0, "taker_buy_quote": 2660.27384 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.00968, "high": 0.00982, "low": 0.00968, "close": 0.00981, "volume": 1741622.0, "close_time": 1764622799999, "quote_volume": 17015.48135, "trades": 273, "taker_buy_base": 632420.0, "taker_buy_quote": 6169.56865 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.00983, "high": 0.00995, "low": 0.00983, "close": 0.0099, "volume": 1696519.0, "close_time": 1764626399999, "quote_volume": 16785.92108, "trades": 200, "taker_buy_base": 481085.0, "taker_buy_quote": 4759.73987 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.00993, "high": 0.01004, "low": 0.00993, "close": 0.00999, "volume": 1320913.0, "close_time": 1764629999999, "quote_volume": 13200.62016, "trades": 151, "taker_buy_base": 542823.0, "taker_buy_quote": 5427.09591 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.00998, "high": 0.01001, "low": 0.00991, "close": 0.00991, "volume": 2206008.0, "close_time": 1764633599999, "quote_volume": 21983.11886, "trades": 125, "taker_buy_base": 1141709.0, "taker_buy_quote": 11376.50217 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.00991, "high": 0.00992, "low": 0.00982, "close": 0.00988, "volume": 1182696.0, "close_time": 1764637199999, "quote_volume": 11692.34719, "trades": 148, "taker_buy_base": 473901.0, "taker_buy_quote": 4690.60928 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.00986, "high": 0.00997, "low": 0.00983, "close": 0.00984, "volume": 1885939.0, "close_time": 1764640799999, "quote_volume": 18643.09033, "trades": 180, "taker_buy_base": 639695.0, "taker_buy_quote": 6325.02558 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.00983, "high": 0.00989, "low": 0.00975, "close": 0.00985, "volume": 2818969.0, "close_time": 1764644399999, "quote_volume": 27766.25386, "trades": 271, "taker_buy_base": 1404401.0, "taker_buy_quote": 13839.6517 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.00984, "high": 0.00985, "low": 0.0097, "close": 0.00983, "volume": 4063874.0, "close_time": 1764647999999, "quote_volume": 39730.18562, "trades": 402, "taker_buy_base": 1499011.0, "taker_buy_quote": 14651.58653 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.00985, "high": 0.00988, "low": 0.0098, "close": 0.00982, "volume": 3296296.0, "close_time": 1764651599999, "quote_volume": 32413.50969, "trades": 180, "taker_buy_base": 1617151.0, "taker_buy_quote": 15924.157 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.00982, "high": 0.0099, "low": 0.00978, "close": 0.00988, "volume": 1307134.0, "close_time": 1764655199999, "quote_volume": 12863.8629, "trades": 125, "taker_buy_base": 676584.0, "taker_buy_quote": 6664.57137 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.00988, "high": 0.00988, "low": 0.00983, "close": 0.00987, "volume": 858783.0, "close_time": 1764658799999, "quote_volume": 8458.17922, "trades": 110, "taker_buy_base": 344873.0, "taker_buy_quote": 3399.2624 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.00987, "high": 0.00992, "low": 0.00985, "close": 0.00989, "volume": 1801476.0, "close_time": 1764662399999, "quote_volume": 17826.09447, "trades": 167, "taker_buy_base": 1415622.0, "taker_buy_quote": 14014.77857 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.00989, "high": 0.0099, "low": 0.00975, "close": 0.00977, "volume": 2804566.0, "close_time": 1764665999999, "quote_volume": 27476.01668, "trades": 203, "taker_buy_base": 1398915.0, "taker_buy_quote": 13691.90039 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.00978, "high": 0.00989, "low": 0.00978, "close": 0.00988, "volume": 1063650.0, "close_time": 1764669599999, "quote_volume": 10475.12249, "trades": 119, "taker_buy_base": 493491.0, "taker_buy_quote": 4857.22283 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.00988, "high": 0.01003, "low": 0.00987, "close": 0.00997, "volume": 1869490.0, "close_time": 1764673199999, "quote_volume": 18653.72616, "trades": 171, "taker_buy_base": 990668.0, "taker_buy_quote": 9880.68219 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.00997, "high": 0.00997, "low": 0.00992, "close": 0.00995, "volume": 1422977.0, "close_time": 1764676799999, "quote_volume": 14157.1336, "trades": 105, "taker_buy_base": 924780.0, "taker_buy_quote": 9204.8926 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.00995, "high": 0.01003, "low": 0.00994, "close": 0.01, "volume": 1855234.0, "close_time": 1764680399999, "quote_volume": 18528.43594, "trades": 205, "taker_buy_base": 1513996.0, "taker_buy_quote": 15125.86136 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.01001, "high": 0.01009, "low": 0.01, "close": 0.01004, "volume": 1875402.0, "close_time": 1764683999999, "quote_volume": 18858.42783, "trades": 289, "taker_buy_base": 1022313.0, "taker_buy_quote": 10283.67307 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.01005, "high": 0.01029, "low": 0.01005, "close": 0.01029, "volume": 2689649.0, "close_time": 1764687599999, "quote_volume": 27353.8801, "trades": 288, "taker_buy_base": 2012862.0, "taker_buy_quote": 20479.37025 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.0103, "high": 0.01063, "low": 0.0103, "close": 0.01055, "volume": 8975395.0, "close_time": 1764691199999, "quote_volume": 94160.18399, "trades": 689, "taker_buy_base": 4334788.0, "taker_buy_quote": 45488.65299 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.01057, "high": 0.0106, "low": 0.01042, "close": 0.01051, "volume": 5440264.0, "close_time": 1764694799999, "quote_volume": 57108.00803, "trades": 449, "taker_buy_base": 2433322.0, "taker_buy_quote": 25495.15617 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.01052, "high": 0.0107, "low": 0.01052, "close": 0.01066, "volume": 10398755.0, "close_time": 1764698399999, "quote_volume": 110063.58289, "trades": 859, "taker_buy_base": 6407051.0, "taker_buy_quote": 67821.59692 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.01065, "high": 0.01069, "low": 0.01063, "close": 0.01063, "volume": 1573623.0, "close_time": 1764701999999, "quote_volume": 16765.3782, "trades": 242, "taker_buy_base": 845594.0, "taker_buy_quote": 9011.23556 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.01065, "high": 0.01066, "low": 0.01052, "close": 0.01052, "volume": 6849602.0, "close_time": 1764705599999, "quote_volume": 72488.60077, "trades": 451, "taker_buy_base": 2043754.0, "taker_buy_quote": 21618.04788 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.01053, "high": 0.01053, "low": 0.01037, "close": 0.01043, "volume": 5045367.0, "close_time": 1764709199999, "quote_volume": 52717.60294, "trades": 415, "taker_buy_base": 1542093.0, "taker_buy_quote": 16120.77353 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.01041, "high": 0.01043, "low": 0.01039, "close": 0.01043, "volume": 681950.0, "close_time": 1764712799999, "quote_volume": 7095.15471, "trades": 110, "taker_buy_base": 149989.0, "taker_buy_quote": 1561.21866 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.01043, "high": 0.01054, "low": 0.01042, "close": 0.01049, "volume": 1561539.0, "close_time": 1764716399999, "quote_volume": 16357.45865, "trades": 248, "taker_buy_base": 1017962.0, "taker_buy_quote": 10666.62232 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.01051, "high": 0.01053, "low": 0.0104, "close": 0.01043, "volume": 1915111.0, "close_time": 1764719999999, "quote_volume": 20011.58032, "trades": 207, "taker_buy_base": 876989.0, "taker_buy_quote": 9155.68258 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.01045, "high": 0.01051, "low": 0.01041, "close": 0.01046, "volume": 2656408.0, "close_time": 1764723599999, "quote_volume": 27811.02973, "trades": 308, "taker_buy_base": 1184125.0, "taker_buy_quote": 12413.45574 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.01046, "high": 0.0105, "low": 0.01044, "close": 0.01046, "volume": 2539519.0, "close_time": 1764727199999, "quote_volume": 26618.35507, "trades": 238, "taker_buy_base": 1802152.0, "taker_buy_quote": 18897.68931 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.01045, "high": 0.01059, "low": 0.01043, "close": 0.01049, "volume": 2461897.0, "close_time": 1764730799999, "quote_volume": 25899.85415, "trades": 349, "taker_buy_base": 1099834.0, "taker_buy_quote": 11573.12907 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.01049, "high": 0.01058, "low": 0.01046, "close": 0.01047, "volume": 2970236.0, "close_time": 1764734399999, "quote_volume": 31232.87772, "trades": 258, "taker_buy_base": 1580868.0, "taker_buy_quote": 16643.3796 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.01046, "high": 0.01058, "low": 0.01043, "close": 0.01054, "volume": 3954197.0, "close_time": 1764737999999, "quote_volume": 41508.46889, "trades": 428, "taker_buy_base": 2076586.0, "taker_buy_quote": 21796.07417 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.01054, "high": 0.01059, "low": 0.01053, "close": 0.01055, "volume": 1127560.0, "close_time": 1764741599999, "quote_volume": 11904.97219, "trades": 192, "taker_buy_base": 592536.0, "taker_buy_quote": 6258.57582 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.01055, "high": 0.01062, "low": 0.01052, "close": 0.01053, "volume": 2524426.0, "close_time": 1764745199999, "quote_volume": 26652.67665, "trades": 276, "taker_buy_base": 743319.0, "taker_buy_quote": 7844.72812 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.01053, "high": 0.01054, "low": 0.01049, "close": 0.01049, "volume": 1697554.0, "close_time": 1764748799999, "quote_volume": 17857.99937, "trades": 186, "taker_buy_base": 423694.0, "taker_buy_quote": 4459.74064 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.01049, "high": 0.01056, "low": 0.01049, "close": 0.01052, "volume": 2615490.0, "close_time": 1764752399999, "quote_volume": 27516.80228, "trades": 279, "taker_buy_base": 1487661.0, "taker_buy_quote": 15657.57828 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.01052, "high": 0.01052, "low": 0.01039, "close": 0.0105, "volume": 3268298.0, "close_time": 1764755999999, "quote_volume": 34178.02125, "trades": 404, "taker_buy_base": 854463.0, "taker_buy_quote": 8934.55271 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.01049, "high": 0.01051, "low": 0.01046, "close": 0.01047, "volume": 1333754.0, "close_time": 1764759599999, "quote_volume": 13987.43503, "trades": 178, "taker_buy_base": 542246.0, "taker_buy_quote": 5685.31126 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.01048, "high": 0.01055, "low": 0.01046, "close": 0.01054, "volume": 1336602.0, "close_time": 1764763199999, "quote_volume": 14035.6591, "trades": 210, "taker_buy_base": 804169.0, "taker_buy_quote": 8453.20069 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.01053, "high": 0.01054, "low": 0.01041, "close": 0.01046, "volume": 1249343.0, "close_time": 1764766799999, "quote_volume": 13092.42402, "trades": 179, "taker_buy_base": 343053.0, "taker_buy_quote": 3586.08112 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.01045, "high": 0.01054, "low": 0.01045, "close": 0.01049, "volume": 974907.0, "close_time": 1764770399999, "quote_volume": 10241.0697, "trades": 215, "taker_buy_base": 230689.0, "taker_buy_quote": 2421.83706 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.01049, "high": 0.0106, "low": 0.01024, "close": 0.01046, "volume": 10114396.0, "close_time": 1764773999999, "quote_volume": 105251.28672, "trades": 1363, "taker_buy_base": 4885856.0, "taker_buy_quote": 50896.13411 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.01045, "high": 0.01054, "low": 0.0104, "close": 0.01053, "volume": 2185784.0, "close_time": 1764777599999, "quote_volume": 22874.36075, "trades": 360, "taker_buy_base": 1212151.0, "taker_buy_quote": 12673.5231 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.01053, "high": 0.01054, "low": 0.01046, "close": 0.01046, "volume": 2921197.0, "close_time": 1764781199999, "quote_volume": 30682.45628, "trades": 379, "taker_buy_base": 1771977.0, "taker_buy_quote": 18617.48094 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.01046, "high": 0.01057, "low": 0.01046, "close": 0.01057, "volume": 1005489.0, "close_time": 1764784799999, "quote_volume": 10576.3572, "trades": 285, "taker_buy_base": 392173.0, "taker_buy_quote": 4123.25206 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.01058, "high": 0.01061, "low": 0.0105, "close": 0.01052, "volume": 1789034.0, "close_time": 1764788399999, "quote_volume": 18893.20053, "trades": 237, "taker_buy_base": 982107.0, "taker_buy_quote": 10378.2346 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.01052, "high": 0.01055, "low": 0.01052, "close": 0.01055, "volume": 382632.0, "close_time": 1764791999999, "quote_volume": 4029.36259, "trades": 76, "taker_buy_base": 245756.0, "taker_buy_quote": 2587.3545 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.01054, "high": 0.01059, "low": 0.01049, "close": 0.01053, "volume": 1213678.0, "close_time": 1764795599999, "quote_volume": 12788.69384, "trades": 279, "taker_buy_base": 559384.0, "taker_buy_quote": 5892.29405 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.01054, "high": 0.01059, "low": 0.01052, "close": 0.01059, "volume": 1389787.0, "close_time": 1764799199999, "quote_volume": 14657.10372, "trades": 259, "taker_buy_base": 519561.0, "taker_buy_quote": 5482.86927 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.01059, "high": 0.01064, "low": 0.01055, "close": 0.01062, "volume": 1716905.0, "close_time": 1764802799999, "quote_volume": 18173.77903, "trades": 272, "taker_buy_base": 578970.0, "taker_buy_quote": 6128.76159 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.01062, "high": 0.01066, "low": 0.01052, "close": 0.01055, "volume": 933993.0, "close_time": 1764806399999, "quote_volume": 9876.99133, "trades": 145, "taker_buy_base": 663439.0, "taker_buy_quote": 7016.61325 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.01056, "high": 0.01057, "low": 0.01043, "close": 0.01047, "volume": 910001.0, "close_time": 1764809999999, "quote_volume": 9547.67392, "trades": 191, "taker_buy_base": 344947.0, "taker_buy_quote": 3622.52112 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.01047, "high": 0.01059, "low": 0.01047, "close": 0.01048, "volume": 1047717.0, "close_time": 1764813599999, "quote_volume": 11012.40326, "trades": 180, "taker_buy_base": 292015.0, "taker_buy_quote": 3072.30956 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.01046, "high": 0.01054, "low": 0.01046, "close": 0.01052, "volume": 1442899.0, "close_time": 1764817199999, "quote_volume": 15167.39794, "trades": 194, "taker_buy_base": 713586.0, "taker_buy_quote": 7508.77452 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.01053, "high": 0.01054, "low": 0.01047, "close": 0.01047, "volume": 1294854.0, "close_time": 1764820799999, "quote_volume": 13623.78376, "trades": 155, "taker_buy_base": 731263.0, "taker_buy_quote": 7698.00095 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.01048, "high": 0.01051, "low": 0.01045, "close": 0.01049, "volume": 228839.0, "close_time": 1764824399999, "quote_volume": 2395.93495, "trades": 45, "taker_buy_base": 103739.0, "taker_buy_quote": 1086.87115 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.01049, "high": 0.0105, "low": 0.01042, "close": 0.01046, "volume": 668705.0, "close_time": 1764827999999, "quote_volume": 6991.25066, "trades": 90, "taker_buy_base": 204466.0, "taker_buy_quote": 2139.491 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.01046, "high": 0.01054, "low": 0.01045, "close": 0.01052, "volume": 499072.0, "close_time": 1764831599999, "quote_volume": 5241.57845, "trades": 83, "taker_buy_base": 173959.0, "taker_buy_quote": 1828.55041 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.01053, "high": 0.01054, "low": 0.01046, "close": 0.01053, "volume": 861828.0, "close_time": 1764835199999, "quote_volume": 9054.67328, "trades": 152, "taker_buy_base": 593729.0, "taker_buy_quote": 6239.29082 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.01052, "high": 0.01058, "low": 0.01048, "close": 0.01052, "volume": 2089790.0, "close_time": 1764838799999, "quote_volume": 21991.67818, "trades": 242, "taker_buy_base": 989204.0, "taker_buy_quote": 10410.35533 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.01053, "high": 0.01077, "low": 0.01053, "close": 0.01075, "volume": 3283538.0, "close_time": 1764842399999, "quote_volume": 35051.16268, "trades": 357, "taker_buy_base": 1953367.0, "taker_buy_quote": 20831.55482 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.01075, "high": 0.01075, "low": 0.0106, "close": 0.01065, "volume": 2662064.0, "close_time": 1764845999999, "quote_volume": 28395.60564, "trades": 282, "taker_buy_base": 1023659.0, "taker_buy_quote": 10900.78496 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.01065, "high": 0.01092, "low": 0.01059, "close": 0.01081, "volume": 16893191.0, "close_time": 1764849599999, "quote_volume": 181830.11027, "trades": 1211, "taker_buy_base": 11075942.0, "taker_buy_quote": 119003.31254 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.01081, "high": 0.01095, "low": 0.01074, "close": 0.0109, "volume": 10297397.0, "close_time": 1764853199999, "quote_volume": 111593.11963, "trades": 822, "taker_buy_base": 5245434.0, "taker_buy_quote": 56848.83094 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.0109, "high": 0.0109, "low": 0.01061, "close": 0.01064, "volume": 9024700.0, "close_time": 1764856799999, "quote_volume": 96655.84459, "trades": 823, "taker_buy_base": 3076226.0, "taker_buy_quote": 32956.55394 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.01063, "high": 0.01067, "low": 0.01048, "close": 0.01051, "volume": 3680913.0, "close_time": 1764860399999, "quote_volume": 39036.85056, "trades": 445, "taker_buy_base": 1851691.0, "taker_buy_quote": 19636.92481 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.0105, "high": 0.01072, "low": 0.0105, "close": 0.01065, "volume": 3087665.0, "close_time": 1764863999999, "quote_volume": 32767.72482, "trades": 380, "taker_buy_base": 1447498.0, "taker_buy_quote": 15368.55362 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.01067, "high": 0.01069, "low": 0.01052, "close": 0.01054, "volume": 2040133.0, "close_time": 1764867599999, "quote_volume": 21613.76232, "trades": 249, "taker_buy_base": 789858.0, "taker_buy_quote": 8367.06733 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.01054, "high": 0.01055, "low": 0.01043, "close": 0.01051, "volume": 1742626.0, "close_time": 1764871199999, "quote_volume": 18265.18959, "trades": 232, "taker_buy_base": 671978.0, "taker_buy_quote": 7042.43822 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.01051, "high": 0.01075, "low": 0.01049, "close": 0.01057, "volume": 7226276.0, "close_time": 1764874799999, "quote_volume": 76981.582, "trades": 763, "taker_buy_base": 4575739.0, "taker_buy_quote": 48768.38838 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.01058, "high": 0.01058, "low": 0.01025, "close": 0.01054, "volume": 12310708.0, "close_time": 1764878399999, "quote_volume": 128307.74296, "trades": 775, "taker_buy_base": 6945542.0, "taker_buy_quote": 72652.02838 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.01055, "high": 0.01058, "low": 0.01046, "close": 0.01053, "volume": 2564378.0, "close_time": 1764881999999, "quote_volume": 27000.79901, "trades": 346, "taker_buy_base": 1104767.0, "taker_buy_quote": 11627.98423 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.01052, "high": 0.01057, "low": 0.0104, "close": 0.01042, "volume": 1486299.0, "close_time": 1764885599999, "quote_volume": 15602.6698, "trades": 193, "taker_buy_base": 536538.0, "taker_buy_quote": 5646.63489 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.01042, "high": 0.01053, "low": 0.01041, "close": 0.01052, "volume": 1068726.0, "close_time": 1764889199999, "quote_volume": 11177.88048, "trades": 118, "taker_buy_base": 833745.0, "taker_buy_quote": 8724.97207 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.01051, "high": 0.01056, "low": 0.01047, "close": 0.01054, "volume": 2086691.0, "close_time": 1764892799999, "quote_volume": 21965.71462, "trades": 219, "taker_buy_base": 697452.0, "taker_buy_quote": 7327.65897 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.01052, "high": 0.01065, "low": 0.0105, "close": 0.01057, "volume": 2106904.0, "close_time": 1764896399999, "quote_volume": 22245.62255, "trades": 238, "taker_buy_base": 1759973.0, "taker_buy_quote": 18580.0924 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.01056, "high": 0.01061, "low": 0.01044, "close": 0.01047, "volume": 3316210.0, "close_time": 1764899999999, "quote_volume": 34910.37099, "trades": 318, "taker_buy_base": 1584824.0, "taker_buy_quote": 16693.46773 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.01047, "high": 0.01054, "low": 0.01045, "close": 0.01049, "volume": 1002303.0, "close_time": 1764903599999, "quote_volume": 10527.50512, "trades": 135, "taker_buy_base": 344846.0, "taker_buy_quote": 3619.70816 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.01049, "high": 0.01049, "low": 0.01025, "close": 0.01036, "volume": 6398872.0, "close_time": 1764907199999, "quote_volume": 66092.68017, "trades": 584, "taker_buy_base": 2720555.0, "taker_buy_quote": 28067.01781 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.01036, "high": 0.01038, "low": 0.01018, "close": 0.01027, "volume": 2683722.0, "close_time": 1764910799999, "quote_volume": 27537.1687, "trades": 266, "taker_buy_base": 1398290.0, "taker_buy_quote": 14354.47133 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.01025, "high": 0.01031, "low": 0.01021, "close": 0.01029, "volume": 1119931.0, "close_time": 1764914399999, "quote_volume": 11495.70882, "trades": 108, "taker_buy_base": 498673.0, "taker_buy_quote": 5122.98325 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.0103, "high": 0.01054, "low": 0.01026, "close": 0.01049, "volume": 8216416.0, "close_time": 1764917999999, "quote_volume": 85731.10763, "trades": 816, "taker_buy_base": 4182487.0, "taker_buy_quote": 43682.30868 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.01048, "high": 0.01054, "low": 0.01044, "close": 0.01044, "volume": 1261996.0, "close_time": 1764921599999, "quote_volume": 13231.51876, "trades": 166, "taker_buy_base": 479533.0, "taker_buy_quote": 5030.16293 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.01044, "high": 0.01051, "low": 0.01039, "close": 0.01046, "volume": 5932264.0, "close_time": 1764925199999, "quote_volume": 62051.98997, "trades": 559, "taker_buy_base": 3888656.0, "taker_buy_quote": 40704.76041 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.01045, "high": 0.01046, "low": 0.01023, "close": 0.01027, "volume": 1669337.0, "close_time": 1764928799999, "quote_volume": 17223.21579, "trades": 255, "taker_buy_base": 689259.0, "taker_buy_quote": 7100.99031 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.01026, "high": 0.01037, "low": 0.01025, "close": 0.01032, "volume": 1571719.0, "close_time": 1764932399999, "quote_volume": 16226.60366, "trades": 202, "taker_buy_base": 1040953.0, "taker_buy_quote": 10744.39858 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.01033, "high": 0.01035, "low": 0.01021, "close": 0.01025, "volume": 4514451.0, "close_time": 1764935999999, "quote_volume": 46300.00859, "trades": 302, "taker_buy_base": 1109475.0, "taker_buy_quote": 11396.14386 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.01024, "high": 0.01034, "low": 0.01019, "close": 0.01027, "volume": 7529094.0, "close_time": 1764939599999, "quote_volume": 77374.71047, "trades": 689, "taker_buy_base": 4448109.0, "taker_buy_quote": 45742.27923 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.01026, "high": 0.01029, "low": 0.0101, "close": 0.01012, "volume": 2128613.0, "close_time": 1764943199999, "quote_volume": 21692.2861, "trades": 228, "taker_buy_base": 931058.0, "taker_buy_quote": 9511.84504 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.01014, "high": 0.0102, "low": 0.01007, "close": 0.01008, "volume": 6863746.0, "close_time": 1764946799999, "quote_volume": 69593.57451, "trades": 650, "taker_buy_base": 3656278.0, "taker_buy_quote": 37106.34506 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0101, "high": 0.0104, "low": 0.01009, "close": 0.01024, "volume": 8650938.0, "close_time": 1764950399999, "quote_volume": 88963.32751, "trades": 635, "taker_buy_base": 4878293.0, "taker_buy_quote": 50090.28183 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.01023, "high": 0.01023, "low": 0.00985, "close": 0.00998, "volume": 6416278.0, "close_time": 1764953999999, "quote_volume": 64210.94792, "trades": 511, "taker_buy_base": 3159295.0, "taker_buy_quote": 31569.27174 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.00997, "high": 0.01004, "low": 0.00994, "close": 0.00999, "volume": 1459387.0, "close_time": 1764957599999, "quote_volume": 14587.81259, "trades": 210, "taker_buy_base": 629334.0, "taker_buy_quote": 6293.96239 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.00998, "high": 0.01005, "low": 0.00989, "close": 0.00998, "volume": 6618300.0, "close_time": 1764961199999, "quote_volume": 65928.99639, "trades": 674, "taker_buy_base": 4387500.0, "taker_buy_quote": 43709.81589 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.00995, "high": 0.01015, "low": 0.0099, "close": 0.0101, "volume": 2151562.0, "close_time": 1764964799999, "quote_volume": 21556.79774, "trades": 391, "taker_buy_base": 1379390.0, "taker_buy_quote": 13827.98931 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.01011, "high": 0.01015, "low": 0.00996, "close": 0.01002, "volume": 7494098.0, "close_time": 1764968399999, "quote_volume": 75249.52928, "trades": 756, "taker_buy_base": 3309833.0, "taker_buy_quote": 33283.49474 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.01002, "high": 0.01013, "low": 0.01002, "close": 0.01012, "volume": 880034.0, "close_time": 1764971999999, "quote_volume": 8871.06579, "trades": 245, "taker_buy_base": 478709.0, "taker_buy_quote": 4827.55956 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.01012, "high": 0.01018, "low": 0.01003, "close": 0.01012, "volume": 5878391.0, "close_time": 1764975599999, "quote_volume": 59318.44825, "trades": 487, "taker_buy_base": 1797477.0, "taker_buy_quote": 18142.0928 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.01013, "high": 0.01016, "low": 0.01006, "close": 0.01014, "volume": 1762289.0, "close_time": 1764979199999, "quote_volume": 17801.77407, "trades": 89, "taker_buy_base": 493712.0, "taker_buy_quote": 4994.88173 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.01013, "high": 0.01014, "low": 0.01005, "close": 0.01009, "volume": 411622.0, "close_time": 1764982799999, "quote_volume": 4159.10465, "trades": 51, "taker_buy_base": 255917.0, "taker_buy_quote": 2587.42482 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.01009, "high": 0.01013, "low": 0.01006, "close": 0.01013, "volume": 569208.0, "close_time": 1764986399999, "quote_volume": 5748.94614, "trades": 82, "taker_buy_base": 320008.0, "taker_buy_quote": 3232.76901 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.01011, "high": 0.01022, "low": 0.01009, "close": 0.01022, "volume": 582940.0, "close_time": 1764989999999, "quote_volume": 5911.76735, "trades": 105, "taker_buy_base": 305098.0, "taker_buy_quote": 3096.52124 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.01021, "high": 0.01028, "low": 0.01021, "close": 0.01026, "volume": 699320.0, "close_time": 1764993599999, "quote_volume": 7169.39865, "trades": 103, "taker_buy_base": 292632.0, "taker_buy_quote": 3000.25283 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.01025, "high": 0.01025, "low": 0.01017, "close": 0.0102, "volume": 326988.0, "close_time": 1764997199999, "quote_volume": 3339.70238, "trades": 47, "taker_buy_base": 22255.0, "taker_buy_quote": 226.95107 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.0102, "high": 0.01022, "low": 0.01018, "close": 0.0102, "volume": 537456.0, "close_time": 1765000799999, "quote_volume": 5482.4986, "trades": 32, "taker_buy_base": 164494.0, "taker_buy_quote": 1678.6699 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.01021, "high": 0.01021, "low": 0.0101, "close": 0.01015, "volume": 1364587.0, "close_time": 1765004399999, "quote_volume": 13857.76352, "trades": 189, "taker_buy_base": 493234.0, "taker_buy_quote": 5007.62174 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.01016, "high": 0.01025, "low": 0.01013, "close": 0.01014, "volume": 5005379.0, "close_time": 1765007999999, "quote_volume": 51003.21022, "trades": 418, "taker_buy_base": 3002621.0, "taker_buy_quote": 30611.974 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.01014, "high": 0.01019, "low": 0.01007, "close": 0.01009, "volume": 1725911.0, "close_time": 1765011599999, "quote_volume": 17472.89263, "trades": 207, "taker_buy_base": 784178.0, "taker_buy_quote": 7953.81497 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.01009, "high": 0.01014, "low": 0.01001, "close": 0.01004, "volume": 5900217.0, "close_time": 1765015199999, "quote_volume": 59426.91932, "trades": 241, "taker_buy_base": 960661.0, "taker_buy_quote": 9664.94036 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.01004, "high": 0.01004, "low": 0.00998, "close": 0.00998, "volume": 1828057.0, "close_time": 1765018799999, "quote_volume": 18311.36353, "trades": 143, "taker_buy_base": 1196500.0, "taker_buy_quote": 11993.50425 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.00998, "high": 0.01005, "low": 0.00992, "close": 0.01003, "volume": 3776967.0, "close_time": 1765022399999, "quote_volume": 37565.00179, "trades": 194, "taker_buy_base": 2001760.0, "taker_buy_quote": 19925.48127 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.01004, "high": 0.01006, "low": 0.00996, "close": 0.00996, "volume": 948154.0, "close_time": 1765025999999, "quote_volume": 9494.08194, "trades": 91, "taker_buy_base": 269102.0, "taker_buy_quote": 2696.42496 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.00997, "high": 0.01007, "low": 0.00994, "close": 0.01001, "volume": 1585077.0, "close_time": 1765029599999, "quote_volume": 15854.27204, "trades": 137, "taker_buy_base": 656962.0, "taker_buy_quote": 6579.19348 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.01, "high": 0.01011, "low": 0.01, "close": 0.01008, "volume": 4319741.0, "close_time": 1765033199999, "quote_volume": 43430.06207, "trades": 302, "taker_buy_base": 2350927.0, "taker_buy_quote": 23637.32921 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.01008, "high": 0.01011, "low": 0.01, "close": 0.01009, "volume": 1070087.0, "close_time": 1765036799999, "quote_volume": 10762.97546, "trades": 102, "taker_buy_base": 628680.0, "taker_buy_quote": 6325.13819 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0101, "high": 0.01023, "low": 0.0101, "close": 0.01018, "volume": 1203412.0, "close_time": 1765040399999, "quote_volume": 12253.75033, "trades": 185, "taker_buy_base": 394996.0, "taker_buy_quote": 4020.74696 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.01018, "high": 0.01033, "low": 0.01016, "close": 0.01031, "volume": 6243290.0, "close_time": 1765043999999, "quote_volume": 64118.45529, "trades": 368, "taker_buy_base": 5067032.0, "taker_buy_quote": 52047.26301 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.01031, "high": 0.01036, "low": 0.01024, "close": 0.01025, "volume": 1249362.0, "close_time": 1765047599999, "quote_volume": 12866.59067, "trades": 129, "taker_buy_base": 349471.0, "taker_buy_quote": 3603.01916 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.01025, "high": 0.01027, "low": 0.01015, "close": 0.01018, "volume": 3583301.0, "close_time": 1765051199999, "quote_volume": 36555.96108, "trades": 247, "taker_buy_base": 1029528.0, "taker_buy_quote": 10486.83153 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0102, "high": 0.0102, "low": 0.01015, "close": 0.01016, "volume": 844894.0, "close_time": 1765054799999, "quote_volume": 8590.8247, "trades": 127, "taker_buy_base": 115564.0, "taker_buy_quote": 1174.69961 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.01017, "high": 0.01028, "low": 0.01011, "close": 0.01018, "volume": 8463830.0, "close_time": 1765058399999, "quote_volume": 86226.70183, "trades": 397, "taker_buy_base": 3057154.0, "taker_buy_quote": 31151.90742 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.01017, "high": 0.01023, "low": 0.01014, "close": 0.01018, "volume": 1193723.0, "close_time": 1765061999999, "quote_volume": 12168.49331, "trades": 120, "taker_buy_base": 734371.0, "taker_buy_quote": 7492.96402 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.01017, "high": 0.01019, "low": 0.0101, "close": 0.01019, "volume": 1632623.0, "close_time": 1765065599999, "quote_volume": 16557.4258, "trades": 163, "taker_buy_base": 607902.0, "taker_buy_quote": 6173.62136 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.01018, "high": 0.01024, "low": 0.01011, "close": 0.01021, "volume": 3015990.0, "close_time": 1765069199999, "quote_volume": 30653.71079, "trades": 291, "taker_buy_base": 1649028.0, "taker_buy_quote": 16782.11265 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.01021, "high": 0.01023, "low": 0.01008, "close": 0.01008, "volume": 1755727.0, "close_time": 1765072799999, "quote_volume": 17840.30303, "trades": 151, "taker_buy_base": 846013.0, "taker_buy_quote": 8595.97017 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.01008, "high": 0.0101, "low": 0.01003, "close": 0.01009, "volume": 914898.0, "close_time": 1765076399999, "quote_volume": 9208.39163, "trades": 140, "taker_buy_base": 506915.0, "taker_buy_quote": 5106.6988 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.01006, "high": 0.01006, "low": 0.01001, "close": 0.01006, "volume": 670611.0, "close_time": 1765079999999, "quote_volume": 6729.04481, "trades": 98, "taker_buy_base": 328923.0, "taker_buy_quote": 3300.10599 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.01005, "high": 0.01009, "low": 0.01, "close": 0.01005, "volume": 860474.0, "close_time": 1765083599999, "quote_volume": 8649.16401, "trades": 140, "taker_buy_base": 369431.0, "taker_buy_quote": 3714.41706 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.01004, "high": 0.01012, "low": 0.01002, "close": 0.01011, "volume": 2811832.0, "close_time": 1765087199999, "quote_volume": 28314.84378, "trades": 219, "taker_buy_base": 2447889.0, "taker_buy_quote": 24644.12464 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.0101, "high": 0.01013, "low": 0.0101, "close": 0.01013, "volume": 316177.0, "close_time": 1765090799999, "quote_volume": 3197.4949, "trades": 75, "taker_buy_base": 130310.0, "taker_buy_quote": 1318.03112 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.01012, "high": 0.01012, "low": 0.00999, "close": 0.01, "volume": 1153390.0, "close_time": 1765094399999, "quote_volume": 11563.77778, "trades": 111, "taker_buy_base": 390072.0, "taker_buy_quote": 3905.26927 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.01, "high": 0.01001, "low": 0.0099, "close": 0.00992, "volume": 1507795.0, "close_time": 1765097999999, "quote_volume": 15003.60707, "trades": 181, "taker_buy_base": 844096.0, "taker_buy_quote": 8408.73376 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.00991, "high": 0.00992, "low": 0.00986, "close": 0.0099, "volume": 2525244.0, "close_time": 1765101599999, "quote_volume": 24964.05015, "trades": 189, "taker_buy_base": 871042.0, "taker_buy_quote": 8619.21771 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.0099, "high": 0.00993, "low": 0.00988, "close": 0.00991, "volume": 500001.0, "close_time": 1765105199999, "quote_volume": 4952.68875, "trades": 99, "taker_buy_base": 182114.0, "taker_buy_quote": 1805.75135 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.0099, "high": 0.00991, "low": 0.00983, "close": 0.00987, "volume": 1321146.0, "close_time": 1765108799999, "quote_volume": 13052.7762, "trades": 149, "taker_buy_base": 539215.0, "taker_buy_quote": 5333.41461 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.00986, "high": 0.00994, "low": 0.00986, "close": 0.00989, "volume": 663049.0, "close_time": 1765112399999, "quote_volume": 6563.10942, "trades": 118, "taker_buy_base": 375071.0, "taker_buy_quote": 3713.27704 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.0099, "high": 0.00991, "low": 0.00975, "close": 0.00979, "volume": 2772772.0, "close_time": 1765115999999, "quote_volume": 27209.88575, "trades": 251, "taker_buy_base": 906668.0, "taker_buy_quote": 8886.07126 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.00978, "high": 0.00979, "low": 0.00953, "close": 0.00955, "volume": 6381499.0, "close_time": 1765119599999, "quote_volume": 61386.98631, "trades": 589, "taker_buy_base": 3234416.0, "taker_buy_quote": 31107.96192 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.00956, "high": 0.00988, "low": 0.00956, "close": 0.00984, "volume": 4863665.0, "close_time": 1765123199999, "quote_volume": 47369.58034, "trades": 445, "taker_buy_base": 3107961.0, "taker_buy_quote": 30294.9759 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.00983, "high": 0.00984, "low": 0.00971, "close": 0.00977, "volume": 1545356.0, "close_time": 1765126799999, "quote_volume": 15082.8059, "trades": 164, "taker_buy_base": 468791.0, "taker_buy_quote": 4579.5188 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.00978, "high": 0.01002, "low": 0.00974, "close": 0.00996, "volume": 3864648.0, "close_time": 1765130399999, "quote_volume": 38229.22366, "trades": 376, "taker_buy_base": 2019167.0, "taker_buy_quote": 19956.19724 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.00996, "high": 0.01002, "low": 0.00994, "close": 0.01, "volume": 933382.0, "close_time": 1765133999999, "quote_volume": 9332.49942, "trades": 75, "taker_buy_base": 782521.0, "taker_buy_quote": 7826.77273 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.00999, "high": 0.00999, "low": 0.00993, "close": 0.00996, "volume": 1020756.0, "close_time": 1765137599999, "quote_volume": 10157.78616, "trades": 121, "taker_buy_base": 397117.0, "taker_buy_quote": 3953.57374 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.00996, "high": 0.01001, "low": 0.00993, "close": 0.01001, "volume": 2449976.0, "close_time": 1765141199999, "quote_volume": 24455.76321, "trades": 258, "taker_buy_base": 1777783.0, "taker_buy_quote": 17757.25547 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.01001, "high": 0.01001, "low": 0.00969, "close": 0.00976, "volume": 2380333.0, "close_time": 1765144799999, "quote_volume": 23438.73451, "trades": 262, "taker_buy_base": 598398.0, "taker_buy_quote": 5898.22359 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.00975, "high": 0.00975, "low": 0.00948, "close": 0.00966, "volume": 6184902.0, "close_time": 1765148399999, "quote_volume": 59332.3714, "trades": 616, "taker_buy_base": 3083503.0, "taker_buy_quote": 29546.44609 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.00965, "high": 0.00969, "low": 0.00958, "close": 0.00968, "volume": 2114580.0, "close_time": 1765151999999, "quote_volume": 20386.27338, "trades": 215, "taker_buy_base": 1125612.0, "taker_buy_quote": 10874.69302 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.00968, "high": 0.00968, "low": 0.00945, "close": 0.00951, "volume": 9738574.0, "close_time": 1765155599999, "quote_volume": 93159.85202, "trades": 699, "taker_buy_base": 2537818.0, "taker_buy_quote": 24297.90614 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.00953, "high": 0.0098, "low": 0.00953, "close": 0.00969, "volume": 3504215.0, "close_time": 1765159199999, "quote_volume": 33917.83025, "trades": 384, "taker_buy_base": 1663684.0, "taker_buy_quote": 16081.11374 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.00969, "high": 0.00977, "low": 0.00966, "close": 0.00973, "volume": 1645393.0, "close_time": 1765162799999, "quote_volume": 15977.69488, "trades": 232, "taker_buy_base": 787558.0, "taker_buy_quote": 7656.65527 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.00976, "high": 0.00994, "low": 0.00971, "close": 0.00979, "volume": 2636451.0, "close_time": 1765166399999, "quote_volume": 25943.96937, "trades": 383, "taker_buy_base": 1080315.0, "taker_buy_quote": 10650.83413 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0098, "high": 0.00988, "low": 0.00975, "close": 0.00982, "volume": 3355432.0, "close_time": 1765169999999, "quote_volume": 32974.70287, "trades": 353, "taker_buy_base": 1719332.0, "taker_buy_quote": 16915.89165 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.00983, "high": 0.00986, "low": 0.00979, "close": 0.00983, "volume": 1104640.0, "close_time": 1765173599999, "quote_volume": 10844.53455, "trades": 179, "taker_buy_base": 330448.0, "taker_buy_quote": 3250.9242 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.00983, "high": 0.00989, "low": 0.00982, "close": 0.00985, "volume": 2124622.0, "close_time": 1765177199999, "quote_volume": 20933.81731, "trades": 311, "taker_buy_base": 1034034.0, "taker_buy_quote": 10196.35701 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.00985, "high": 0.00996, "low": 0.00982, "close": 0.00991, "volume": 7582881.0, "close_time": 1765180799999, "quote_volume": 74970.18724, "trades": 454, "taker_buy_base": 5597746.0, "taker_buy_quote": 55348.25758 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.00991, "high": 0.00992, "low": 0.00983, "close": 0.00989, "volume": 2053482.0, "close_time": 1765184399999, "quote_volume": 20305.903, "trades": 244, "taker_buy_base": 955588.0, "taker_buy_quote": 9452.93978 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.00989, "high": 0.01003, "low": 0.00988, "close": 0.0099, "volume": 3363921.0, "close_time": 1765187999999, "quote_volume": 33507.06832, "trades": 394, "taker_buy_base": 1643686.0, "taker_buy_quote": 16385.45723 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0099, "high": 0.00993, "low": 0.00986, "close": 0.00987, "volume": 1399670.0, "close_time": 1765191599999, "quote_volume": 13837.94921, "trades": 135, "taker_buy_base": 437154.0, "taker_buy_quote": 4327.38016 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.00985, "high": 0.00989, "low": 0.00981, "close": 0.00985, "volume": 556752.0, "close_time": 1765195199999, "quote_volume": 5483.49106, "trades": 135, "taker_buy_base": 260980.0, "taker_buy_quote": 2571.23492 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.00985, "high": 0.00996, "low": 0.00984, "close": 0.00991, "volume": 2090426.0, "close_time": 1765198799999, "quote_volume": 20714.27872, "trades": 347, "taker_buy_base": 836484.0, "taker_buy_quote": 8294.22847 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.0099, "high": 0.00996, "low": 0.00983, "close": 0.00985, "volume": 587993.0, "close_time": 1765202399999, "quote_volume": 5808.49862, "trades": 92, "taker_buy_base": 201213.0, "taker_buy_quote": 1994.03064 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.00984, "high": 0.00997, "low": 0.00981, "close": 0.00983, "volume": 5980069.0, "close_time": 1765205999999, "quote_volume": 59043.16017, "trades": 346, "taker_buy_base": 3003482.0, "taker_buy_quote": 29656.66785 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.00983, "high": 0.00984, "low": 0.00971, "close": 0.00976, "volume": 2103383.0, "close_time": 1765209599999, "quote_volume": 20522.74068, "trades": 317, "taker_buy_base": 1019376.0, "taker_buy_quote": 9936.99383 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.00975, "high": 0.00988, "low": 0.00971, "close": 0.00977, "volume": 3064704.0, "close_time": 1765213199999, "quote_volume": 29989.82284, "trades": 472, "taker_buy_base": 1547543.0, "taker_buy_quote": 15151.14959 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.00977, "high": 0.00985, "low": 0.00972, "close": 0.0098, "volume": 8366894.0, "close_time": 1765216799999, "quote_volume": 81639.25145, "trades": 499, "taker_buy_base": 1565181.0, "taker_buy_quote": 15310.4522 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.00981, "high": 0.00984, "low": 0.00964, "close": 0.00967, "volume": 1910154.0, "close_time": 1765220399999, "quote_volume": 18577.1768, "trades": 234, "taker_buy_base": 1119174.0, "taker_buy_quote": 10882.35922 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.00968, "high": 0.00974, "low": 0.00965, "close": 0.00969, "volume": 1304315.0, "close_time": 1765223999999, "quote_volume": 12638.48915, "trades": 149, "taker_buy_base": 867621.0, "taker_buy_quote": 8409.80549 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.00971, "high": 0.00974, "low": 0.00969, "close": 0.00973, "volume": 1148456.0, "close_time": 1765227599999, "quote_volume": 11160.1767, "trades": 149, "taker_buy_base": 685500.0, "taker_buy_quote": 6661.08553 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.00973, "high": 0.00979, "low": 0.00971, "close": 0.00977, "volume": 1286331.0, "close_time": 1765231199999, "quote_volume": 12538.01072, "trades": 122, "taker_buy_base": 1019473.0, "taker_buy_quote": 9941.75476 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.00977, "high": 0.0098, "low": 0.00971, "close": 0.00976, "volume": 1551458.0, "close_time": 1765234799999, "quote_volume": 15150.40175, "trades": 130, "taker_buy_base": 653926.0, "taker_buy_quote": 6384.82744 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.00975, "high": 0.00976, "low": 0.00971, "close": 0.00974, "volume": 693347.0, "close_time": 1765238399999, "quote_volume": 6748.11487, "trades": 89, "taker_buy_base": 335720.0, "taker_buy_quote": 3270.60807 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.00973, "high": 0.00974, "low": 0.00966, "close": 0.00966, "volume": 866011.0, "close_time": 1765241999999, "quote_volume": 8406.33389, "trades": 115, "taker_buy_base": 532394.0, "taker_buy_quote": 5171.77835 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.00966, "high": 0.00966, "low": 0.00957, "close": 0.00958, "volume": 1041201.0, "close_time": 1765245599999, "quote_volume": 9992.24398, "trades": 165, "taker_buy_base": 575154.0, "taker_buy_quote": 5515.36201 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.00959, "high": 0.00964, "low": 0.00958, "close": 0.00958, "volume": 328304.0, "close_time": 1765249199999, "quote_volume": 3155.8626, "trades": 86, "taker_buy_base": 239773.0, "taker_buy_quote": 2305.56878 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.00957, "high": 0.00965, "low": 0.00951, "close": 0.00963, "volume": 1947230.0, "close_time": 1765252799999, "quote_volume": 18659.1272, "trades": 261, "taker_buy_base": 1205882.0, "taker_buy_quote": 11550.51679 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.00965, "high": 0.00965, "low": 0.00949, "close": 0.00952, "volume": 646207.0, "close_time": 1765256399999, "quote_volume": 6166.2625, "trades": 135, "taker_buy_base": 142442.0, "taker_buy_quote": 1358.04498 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.00952, "high": 0.00957, "low": 0.00944, "close": 0.00952, "volume": 3364459.0, "close_time": 1765259999999, "quote_volume": 31980.33419, "trades": 265, "taker_buy_base": 2037765.0, "taker_buy_quote": 19357.45649 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.00951, "high": 0.00953, "low": 0.00947, "close": 0.00952, "volume": 301179.0, "close_time": 1765263599999, "quote_volume": 2862.30512, "trades": 62, "taker_buy_base": 174358.0, "taker_buy_quote": 1658.61941 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.00953, "high": 0.00963, "low": 0.00953, "close": 0.00961, "volume": 1262889.0, "close_time": 1765267199999, "quote_volume": 12096.08067, "trades": 132, "taker_buy_base": 1018519.0, "taker_buy_quote": 9759.08867 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.00961, "high": 0.00963, "low": 0.00954, "close": 0.00956, "volume": 736562.0, "close_time": 1765270799999, "quote_volume": 7053.82483, "trades": 119, "taker_buy_base": 203889.0, "taker_buy_quote": 1953.94322 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.00956, "high": 0.00959, "low": 0.0095, "close": 0.00952, "volume": 1713153.0, "close_time": 1765274399999, "quote_volume": 16338.04471, "trades": 275, "taker_buy_base": 601789.0, "taker_buy_quote": 5743.90542 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.00952, "high": 0.00956, "low": 0.00945, "close": 0.00951, "volume": 2369462.0, "close_time": 1765277999999, "quote_volume": 22527.0375, "trades": 240, "taker_buy_base": 603136.0, "taker_buy_quote": 5737.51424 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.00952, "high": 0.00957, "low": 0.0095, "close": 0.00957, "volume": 594291.0, "close_time": 1765281599999, "quote_volume": 5666.6908, "trades": 119, "taker_buy_base": 300954.0, "taker_buy_quote": 2872.95625 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.00955, "high": 0.00963, "low": 0.00953, "close": 0.00961, "volume": 687272.0, "close_time": 1765285199999, "quote_volume": 6577.41721, "trades": 92, "taker_buy_base": 437968.0, "taker_buy_quote": 4196.75405 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.00963, "high": 0.00968, "low": 0.0096, "close": 0.00965, "volume": 1385106.0, "close_time": 1765288799999, "quote_volume": 13331.71619, "trades": 156, "taker_buy_base": 1025135.0, "taker_buy_quote": 9868.65112 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.00963, "high": 0.00967, "low": 0.00955, "close": 0.0096, "volume": 2502495.0, "close_time": 1765292399999, "quote_volume": 24072.49491, "trades": 294, "taker_buy_base": 870910.0, "taker_buy_quote": 8384.07236 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0096, "high": 0.00994, "low": 0.0096, "close": 0.00992, "volume": 5985766.0, "close_time": 1765295999999, "quote_volume": 58597.27797, "trades": 410, "taker_buy_base": 3603361.0, "taker_buy_quote": 35228.66259 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.00994, "high": 0.01008, "low": 0.00993, "close": 0.01006, "volume": 3548939.0, "close_time": 1765299599999, "quote_volume": 35563.1073, "trades": 358, "taker_buy_base": 2368570.0, "taker_buy_quote": 23760.47211 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.01006, "high": 0.0101, "low": 0.00999, "close": 0.01005, "volume": 2029457.0, "close_time": 1765303199999, "quote_volume": 20356.87513, "trades": 253, "taker_buy_base": 602467.0, "taker_buy_quote": 6047.04163 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.01005, "high": 0.01006, "low": 0.00996, "close": 0.01, "volume": 2712744.0, "close_time": 1765306799999, "quote_volume": 27209.28158, "trades": 556, "taker_buy_base": 914237.0, "taker_buy_quote": 9178.66498 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.01001, "high": 0.01003, "low": 0.00996, "close": 0.01, "volume": 1661571.0, "close_time": 1765310399999, "quote_volume": 16602.12495, "trades": 195, "taker_buy_base": 923636.0, "taker_buy_quote": 9234.79823 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.01001, "high": 0.01002, "low": 0.00981, "close": 0.00988, "volume": 2676698.0, "close_time": 1765313999999, "quote_volume": 26443.48416, "trades": 379, "taker_buy_base": 1239490.0, "taker_buy_quote": 12227.46825 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.00989, "high": 0.0099, "low": 0.00974, "close": 0.00983, "volume": 2631911.0, "close_time": 1765317599999, "quote_volume": 25869.56271, "trades": 251, "taker_buy_base": 1267190.0, "taker_buy_quote": 12460.45681 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.00982, "high": 0.00999, "low": 0.00982, "close": 0.00993, "volume": 1843620.0, "close_time": 1765321199999, "quote_volume": 18292.99654, "trades": 210, "taker_buy_base": 1238695.0, "taker_buy_quote": 12286.16065 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.00993, "high": 0.00995, "low": 0.00991, "close": 0.00993, "volume": 744694.0, "close_time": 1765324799999, "quote_volume": 7392.89338, "trades": 223, "taker_buy_base": 239322.0, "taker_buy_quote": 2376.8815 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.00993, "high": 0.00993, "low": 0.00978, "close": 0.00978, "volume": 1854069.0, "close_time": 1765328399999, "quote_volume": 18281.91199, "trades": 309, "taker_buy_base": 562580.0, "taker_buy_quote": 5556.10841 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.00979, "high": 0.00981, "low": 0.00969, "close": 0.00975, "volume": 2053785.0, "close_time": 1765331999999, "quote_volume": 20063.44604, "trades": 244, "taker_buy_base": 890171.0, "taker_buy_quote": 8695.88364 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.00975, "high": 0.00975, "low": 0.0097, "close": 0.00973, "volume": 856277.0, "close_time": 1765335599999, "quote_volume": 8331.34155, "trades": 205, "taker_buy_base": 195269.0, "taker_buy_quote": 1901.32318 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.00973, "high": 0.00975, "low": 0.00969, "close": 0.00973, "volume": 3879941.0, "close_time": 1765339199999, "quote_volume": 37698.57941, "trades": 265, "taker_buy_base": 1937880.0, "taker_buy_quote": 18834.42797 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.00971, "high": 0.00977, "low": 0.00969, "close": 0.00976, "volume": 1127507.0, "close_time": 1765342799999, "quote_volume": 10957.72828, "trades": 169, "taker_buy_base": 261293.0, "taker_buy_quote": 2544.28683 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.00974, "high": 0.00977, "low": 0.00969, "close": 0.00973, "volume": 1023921.0, "close_time": 1765346399999, "quote_volume": 9963.83142, "trades": 142, "taker_buy_base": 554012.0, "taker_buy_quote": 5396.3632 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.00972, "high": 0.00972, "low": 0.00961, "close": 0.00962, "volume": 2779387.0, "close_time": 1765349999999, "quote_volume": 26793.00456, "trades": 306, "taker_buy_base": 898104.0, "taker_buy_quote": 8659.08815 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.00963, "high": 0.00963, "low": 0.00953, "close": 0.00957, "volume": 2343567.0, "close_time": 1765353599999, "quote_volume": 22452.45564, "trades": 467, "taker_buy_base": 713536.0, "taker_buy_quote": 6837.71999 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.00959, "high": 0.00959, "low": 0.00948, "close": 0.00952, "volume": 3641912.0, "close_time": 1765357199999, "quote_volume": 34693.0497, "trades": 689, "taker_buy_base": 1434192.0, "taker_buy_quote": 13659.08999 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.00952, "high": 0.00962, "low": 0.00948, "close": 0.00957, "volume": 7197827.0, "close_time": 1765360799999, "quote_volume": 68696.27605, "trades": 828, "taker_buy_base": 4406764.0, "taker_buy_quote": 42070.52174 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.00957, "high": 0.00962, "low": 0.00945, "close": 0.00946, "volume": 4323902.0, "close_time": 1765364399999, "quote_volume": 41169.11027, "trades": 518, "taker_buy_base": 2074796.0, "taker_buy_quote": 19767.37205 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.00946, "high": 0.0095, "low": 0.00943, "close": 0.00947, "volume": 3337343.0, "close_time": 1765367999999, "quote_volume": 31574.62409, "trades": 596, "taker_buy_base": 896767.0, "taker_buy_quote": 8490.27351 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.00947, "high": 0.00948, "low": 0.0094, "close": 0.00947, "volume": 2628388.0, "close_time": 1765371599999, "quote_volume": 24855.83934, "trades": 453, "taker_buy_base": 1166256.0, "taker_buy_quote": 11028.81079 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.00947, "high": 0.00951, "low": 0.00943, "close": 0.00946, "volume": 4381771.0, "close_time": 1765375199999, "quote_volume": 41452.06649, "trades": 491, "taker_buy_base": 1297568.0, "taker_buy_quote": 12274.36121 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.00947, "high": 0.0095, "low": 0.00942, "close": 0.00942, "volume": 2437935.0, "close_time": 1765378799999, "quote_volume": 23071.06549, "trades": 412, "taker_buy_base": 934546.0, "taker_buy_quote": 8849.95045 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.00942, "high": 0.00954, "low": 0.00941, "close": 0.00943, "volume": 5245694.0, "close_time": 1765382399999, "quote_volume": 49638.70077, "trades": 567, "taker_buy_base": 3395407.0, "taker_buy_quote": 32149.56524 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.00944, "high": 0.0095, "low": 0.00941, "close": 0.00942, "volume": 2077548.0, "close_time": 1765385999999, "quote_volume": 19622.8611, "trades": 354, "taker_buy_base": 844463.0, "taker_buy_quote": 7979.27544 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.00942, "high": 0.0095, "low": 0.00941, "close": 0.00948, "volume": 1842213.0, "close_time": 1765389599999, "quote_volume": 17443.30616, "trades": 410, "taker_buy_base": 1039088.0, "taker_buy_quote": 9840.58293 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.00948, "high": 0.00959, "low": 0.00941, "close": 0.00944, "volume": 3173494.0, "close_time": 1765393199999, "quote_volume": 30148.13613, "trades": 495, "taker_buy_base": 1154197.0, "taker_buy_quote": 10977.3279 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.00944, "high": 0.0096, "low": 0.00937, "close": 0.0095, "volume": 17830380.0, "close_time": 1765396799999, "quote_volume": 169385.25593, "trades": 1292, "taker_buy_base": 8357069.0, "taker_buy_quote": 79432.62927 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.00951, "high": 0.0097, "low": 0.00939, "close": 0.0094, "volume": 13483970.0, "close_time": 1765400399999, "quote_volume": 128318.6027, "trades": 1166, "taker_buy_base": 5150408.0, "taker_buy_quote": 49184.80876 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.00939, "high": 0.00944, "low": 0.00929, "close": 0.0093, "volume": 4409396.0, "close_time": 1765403999999, "quote_volume": 41355.28016, "trades": 531, "taker_buy_base": 2371681.0, "taker_buy_quote": 22252.13666 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.00929, "high": 0.00932, "low": 0.00917, "close": 0.0093, "volume": 7741057.0, "close_time": 1765407599999, "quote_volume": 71669.25738, "trades": 857, "taker_buy_base": 3660475.0, "taker_buy_quote": 33913.47429 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.0093, "high": 0.00936, "low": 0.00928, "close": 0.00928, "volume": 1259582.0, "close_time": 1765411199999, "quote_volume": 11727.26356, "trades": 418, "taker_buy_base": 397441.0, "taker_buy_quote": 3707.5055 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.00928, "high": 0.00931, "low": 0.00908, "close": 0.00915, "volume": 11483769.0, "close_time": 1765414799999, "quote_volume": 105539.86502, "trades": 1117, "taker_buy_base": 4423575.0, "taker_buy_quote": 40644.18227 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.00915, "high": 0.00916, "low": 0.00907, "close": 0.00913, "volume": 3785143.0, "close_time": 1765418399999, "quote_volume": 34545.22883, "trades": 603, "taker_buy_base": 1896063.0, "taker_buy_quote": 17312.56536 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.00913, "high": 0.00913, "low": 0.00893, "close": 0.00896, "volume": 3766129.0, "close_time": 1765421999999, "quote_volume": 34002.23144, "trades": 715, "taker_buy_base": 897580.0, "taker_buy_quote": 8091.80049 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.00895, "high": 0.00895, "low": 0.00879, "close": 0.00884, "volume": 4711409.0, "close_time": 1765425599999, "quote_volume": 41833.2067, "trades": 607, "taker_buy_base": 2059069.0, "taker_buy_quote": 18256.48107 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.00884, "high": 0.00898, "low": 0.00881, "close": 0.00893, "volume": 4486462.0, "close_time": 1765429199999, "quote_volume": 39985.33705, "trades": 566, "taker_buy_base": 2343121.0, "taker_buy_quote": 20907.63475 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.00894, "high": 0.00897, "low": 0.0089, "close": 0.00893, "volume": 1544598.0, "close_time": 1765432799999, "quote_volume": 13805.96354, "trades": 433, "taker_buy_base": 732660.0, "taker_buy_quote": 6557.80761 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.00893, "high": 0.00897, "low": 0.00889, "close": 0.0089, "volume": 1832946.0, "close_time": 1765436399999, "quote_volume": 16357.09411, "trades": 411, "taker_buy_base": 586197.0, "taker_buy_quote": 5236.69459 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0089, "high": 0.00895, "low": 0.00885, "close": 0.00885, "volume": 4719946.0, "close_time": 1765439999999, "quote_volume": 41975.46559, "trades": 386, "taker_buy_base": 1715478.0, "taker_buy_quote": 15287.0916 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.00885, "high": 0.00887, "low": 0.00875, "close": 0.00878, "volume": 5312723.0, "close_time": 1765443599999, "quote_volume": 46759.76153, "trades": 621, "taker_buy_base": 1685047.0, "taker_buy_quote": 14837.81809 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.00878, "high": 0.00882, "low": 0.00874, "close": 0.00874, "volume": 3845526.0, "close_time": 1765447199999, "quote_volume": 33784.95505, "trades": 432, "taker_buy_base": 2393334.0, "taker_buy_quote": 21044.97462 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.00874, "high": 0.00881, "low": 0.00874, "close": 0.00879, "volume": 1552476.0, "close_time": 1765450799999, "quote_volume": 13620.56315, "trades": 302, "taker_buy_base": 662316.0, "taker_buy_quote": 5819.73541 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.00879, "high": 0.00897, "low": 0.00879, "close": 0.00886, "volume": 8656597.0, "close_time": 1765454399999, "quote_volume": 77005.40184, "trades": 520, "taker_buy_base": 5734682.0, "taker_buy_quote": 51013.79251 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.00885, "high": 0.00889, "low": 0.00884, "close": 0.00885, "volume": 2752900.0, "close_time": 1765457999999, "quote_volume": 24405.24737, "trades": 142, "taker_buy_base": 946141.0, "taker_buy_quote": 8395.32434 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.00886, "high": 0.00889, "low": 0.0088, "close": 0.00885, "volume": 8488913.0, "close_time": 1765461599999, "quote_volume": 75067.53122, "trades": 535, "taker_buy_base": 2927304.0, "taker_buy_quote": 25901.516 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.00885, "high": 0.00887, "low": 0.00874, "close": 0.0088, "volume": 6554655.0, "close_time": 1765465199999, "quote_volume": 57710.34723, "trades": 413, "taker_buy_base": 3459382.0, "taker_buy_quote": 30442.85689 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.0088, "high": 0.00891, "low": 0.00877, "close": 0.00882, "volume": 2677880.0, "close_time": 1765468799999, "quote_volume": 23634.30668, "trades": 266, "taker_buy_base": 1274749.0, "taker_buy_quote": 11267.06646 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.00882, "high": 0.00884, "low": 0.00873, "close": 0.00879, "volume": 977365.0, "close_time": 1765472399999, "quote_volume": 8575.23919, "trades": 116, "taker_buy_base": 467878.0, "taker_buy_quote": 4113.65256 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.00879, "high": 0.00886, "low": 0.00878, "close": 0.00881, "volume": 402115.0, "close_time": 1765475999999, "quote_volume": 3547.44344, "trades": 45, "taker_buy_base": 220998.0, "taker_buy_quote": 1950.92051 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.0088, "high": 0.00899, "low": 0.0088, "close": 0.00888, "volume": 2106256.0, "close_time": 1765479599999, "quote_volume": 18768.19935, "trades": 222, "taker_buy_base": 1214804.0, "taker_buy_quote": 10819.02028 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.00889, "high": 0.00894, "low": 0.00881, "close": 0.00881, "volume": 3504616.0, "close_time": 1765483199999, "quote_volume": 31080.79075, "trades": 320, "taker_buy_base": 1367263.0, "taker_buy_quote": 12139.34349 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.00884, "high": 0.00898, "low": 0.00884, "close": 0.00898, "volume": 3032675.0, "close_time": 1765486799999, "quote_volume": 26980.39937, "trades": 199, "taker_buy_base": 1849289.0, "taker_buy_quote": 16472.71526 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.00897, "high": 0.00912, "low": 0.00896, "close": 0.00903, "volume": 4279613.0, "close_time": 1765490399999, "quote_volume": 38750.9667, "trades": 311, "taker_buy_base": 2900852.0, "taker_buy_quote": 26257.47619 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.00904, "high": 0.00906, "low": 0.00895, "close": 0.00897, "volume": 1213352.0, "close_time": 1765493999999, "quote_volume": 10919.27284, "trades": 87, "taker_buy_base": 739487.0, "taker_buy_quote": 6657.24645 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.00897, "high": 0.00901, "low": 0.00895, "close": 0.00895, "volume": 2781328.0, "close_time": 1765497599999, "quote_volume": 24981.11869, "trades": 210, "taker_buy_base": 1999759.0, "taker_buy_quote": 17968.33058 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.00896, "high": 0.009, "low": 0.00882, "close": 0.00883, "volume": 5656665.0, "close_time": 1765501199999, "quote_volume": 50570.74348, "trades": 319, "taker_buy_base": 2074541.0, "taker_buy_quote": 18561.65741 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.00884, "high": 0.00893, "low": 0.00883, "close": 0.0089, "volume": 827181.0, "close_time": 1765504799999, "quote_volume": 7344.65301, "trades": 102, "taker_buy_base": 415577.0, "taker_buy_quote": 3694.76743 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.00889, "high": 0.00903, "low": 0.00889, "close": 0.00898, "volume": 3235894.0, "close_time": 1765508399999, "quote_volume": 29031.49202, "trades": 202, "taker_buy_base": 2215033.0, "taker_buy_quote": 19877.3853 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.00898, "high": 0.009, "low": 0.00894, "close": 0.00896, "volume": 481230.0, "close_time": 1765511999999, "quote_volume": 4313.45853, "trades": 84, "taker_buy_base": 254121.0, "taker_buy_quote": 2279.9804 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.00896, "high": 0.00896, "low": 0.00892, "close": 0.00893, "volume": 816667.0, "close_time": 1765515599999, "quote_volume": 7301.57045, "trades": 86, "taker_buy_base": 435666.0, "taker_buy_quote": 3896.52123 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.00895, "high": 0.00899, "low": 0.00889, "close": 0.00899, "volume": 2109311.0, "close_time": 1765519199999, "quote_volume": 18842.3057, "trades": 187, "taker_buy_base": 1066719.0, "taker_buy_quote": 9533.73824 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.00899, "high": 0.00904, "low": 0.00892, "close": 0.00895, "volume": 3847974.0, "close_time": 1765522799999, "quote_volume": 34491.65281, "trades": 212, "taker_buy_base": 1697982.0, "taker_buy_quote": 15232.07664 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.00894, "high": 0.00898, "low": 0.00891, "close": 0.00892, "volume": 2828137.0, "close_time": 1765526399999, "quote_volume": 25289.95481, "trades": 224, "taker_buy_base": 1905343.0, "taker_buy_quote": 17042.71863 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.00892, "high": 0.00897, "low": 0.00886, "close": 0.00888, "volume": 1733802.0, "close_time": 1765529999999, "quote_volume": 15464.51707, "trades": 137, "taker_buy_base": 691301.0, "taker_buy_quote": 6176.73154 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.00888, "high": 0.00894, "low": 0.00886, "close": 0.00894, "volume": 1513202.0, "close_time": 1765533599999, "quote_volume": 13468.76281, "trades": 126, "taker_buy_base": 908976.0, "taker_buy_quote": 8102.48138 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.00894, "high": 0.00896, "low": 0.00891, "close": 0.00894, "volume": 2349571.0, "close_time": 1765537199999, "quote_volume": 21008.3935, "trades": 172, "taker_buy_base": 1400402.0, "taker_buy_quote": 12530.35866 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.00893, "high": 0.00896, "low": 0.00891, "close": 0.00893, "volume": 1092198.0, "close_time": 1765540799999, "quote_volume": 9749.13902, "trades": 78, "taker_buy_base": 718183.0, "taker_buy_quote": 6412.59083 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.00893, "high": 0.00899, "low": 0.00891, "close": 0.00899, "volume": 1098384.0, "close_time": 1765544399999, "quote_volume": 9847.67895, "trades": 129, "taker_buy_base": 821747.0, "taker_buy_quote": 7371.90996 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.00898, "high": 0.00899, "low": 0.00892, "close": 0.00896, "volume": 1588048.0, "close_time": 1765547999999, "quote_volume": 14229.7108, "trades": 172, "taker_buy_base": 798628.0, "taker_buy_quote": 7156.70031 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.00896, "high": 0.009, "low": 0.00891, "close": 0.00897, "volume": 4986241.0, "close_time": 1765551599999, "quote_volume": 44648.52799, "trades": 357, "taker_buy_base": 2532965.0, "taker_buy_quote": 22702.62733 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.00896, "high": 0.00896, "low": 0.00865, "close": 0.00868, "volume": 11043201.0, "close_time": 1765555199999, "quote_volume": 97325.87582, "trades": 654, "taker_buy_base": 6210487.0, "taker_buy_quote": 54799.70659 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.00868, "high": 0.00874, "low": 0.00861, "close": 0.00864, "volume": 10949648.0, "close_time": 1765558799999, "quote_volume": 95101.66249, "trades": 781, "taker_buy_base": 5620238.0, "taker_buy_quote": 48837.27884 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.00864, "high": 0.00877, "low": 0.00863, "close": 0.00867, "volume": 1655816.0, "close_time": 1765562399999, "quote_volume": 14367.53511, "trades": 165, "taker_buy_base": 912018.0, "taker_buy_quote": 7919.37998 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.00865, "high": 0.00876, "low": 0.00864, "close": 0.00869, "volume": 2054564.0, "close_time": 1765565999999, "quote_volume": 17908.4701, "trades": 172, "taker_buy_base": 1062277.0, "taker_buy_quote": 9251.26513 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.00868, "high": 0.00868, "low": 0.00862, "close": 0.00865, "volume": 1779990.0, "close_time": 1765569599999, "quote_volume": 15390.94376, "trades": 221, "taker_buy_base": 652035.0, "taker_buy_quote": 5637.01928 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.00866, "high": 0.0087, "low": 0.00865, "close": 0.00866, "volume": 2149231.0, "close_time": 1765573199999, "quote_volume": 18651.05441, "trades": 216, "taker_buy_base": 1109770.0, "taker_buy_quote": 9636.12004 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.00866, "high": 0.00873, "low": 0.00866, "close": 0.0087, "volume": 916230.0, "close_time": 1765576799999, "quote_volume": 7966.53136, "trades": 82, "taker_buy_base": 700080.0, "taker_buy_quote": 6086.667 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.00871, "high": 0.00881, "low": 0.00871, "close": 0.00878, "volume": 2267270.0, "close_time": 1765580399999, "quote_volume": 19880.72597, "trades": 137, "taker_buy_base": 1392892.0, "taker_buy_quote": 12214.71992 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.00879, "high": 0.00879, "low": 0.00871, "close": 0.00874, "volume": 2059760.0, "close_time": 1765583999999, "quote_volume": 18007.5375, "trades": 154, "taker_buy_base": 533439.0, "taker_buy_quote": 4665.89955 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.00872, "high": 0.00879, "low": 0.0087, "close": 0.00875, "volume": 3785943.0, "close_time": 1765587599999, "quote_volume": 33037.50919, "trades": 249, "taker_buy_base": 1500752.0, "taker_buy_quote": 13120.06982 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.00875, "high": 0.00875, "low": 0.00864, "close": 0.00867, "volume": 4519699.0, "close_time": 1765591199999, "quote_volume": 39177.99253, "trades": 251, "taker_buy_base": 1919619.0, "taker_buy_quote": 16642.14487 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.00868, "high": 0.00872, "low": 0.00866, "close": 0.00869, "volume": 840209.0, "close_time": 1765594799999, "quote_volume": 7299.97801, "trades": 96, "taker_buy_base": 283994.0, "taker_buy_quote": 2467.06369 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.00869, "high": 0.00876, "low": 0.00869, "close": 0.00874, "volume": 2826873.0, "close_time": 1765598399999, "quote_volume": 24654.55969, "trades": 153, "taker_buy_base": 1630813.0, "taker_buy_quote": 14231.99785 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.00873, "high": 0.00875, "low": 0.00872, "close": 0.00873, "volume": 531361.0, "close_time": 1765601999999, "quote_volume": 4640.36647, "trades": 60, "taker_buy_base": 288679.0, "taker_buy_quote": 2521.72704 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.00871, "high": 0.00872, "low": 0.00866, "close": 0.00868, "volume": 527092.0, "close_time": 1765605599999, "quote_volume": 4575.19639, "trades": 80, "taker_buy_base": 292090.0, "taker_buy_quote": 2533.60632 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.00868, "high": 0.00868, "low": 0.00861, "close": 0.00864, "volume": 1304436.0, "close_time": 1765609199999, "quote_volume": 11284.32402, "trades": 141, "taker_buy_base": 467429.0, "taker_buy_quote": 4038.74684 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.00865, "high": 0.00871, "low": 0.00865, "close": 0.00869, "volume": 3092345.0, "close_time": 1765612799999, "quote_volume": 26874.39751, "trades": 338, "taker_buy_base": 1283757.0, "taker_buy_quote": 11156.55055 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.00869, "high": 0.00874, "low": 0.00866, "close": 0.00867, "volume": 2694710.0, "close_time": 1765616399999, "quote_volume": 23456.01732, "trades": 232, "taker_buy_base": 1196275.0, "taker_buy_quote": 10423.76577 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.00866, "high": 0.0087, "low": 0.00864, "close": 0.00866, "volume": 2537885.0, "close_time": 1765619999999, "quote_volume": 21995.81264, "trades": 117, "taker_buy_base": 1285385.0, "taker_buy_quote": 11150.52584 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.00866, "high": 0.0087, "low": 0.00866, "close": 0.00867, "volume": 989131.0, "close_time": 1765623599999, "quote_volume": 8587.14514, "trades": 137, "taker_buy_base": 302527.0, "taker_buy_quote": 2627.50108 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.00868, "high": 0.00869, "low": 0.00865, "close": 0.00867, "volume": 1001807.0, "close_time": 1765627199999, "quote_volume": 8673.07788, "trades": 80, "taker_buy_base": 218121.0, "taker_buy_quote": 1888.7873 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.00867, "high": 0.0087, "low": 0.00863, "close": 0.00865, "volume": 1434143.0, "close_time": 1765630799999, "quote_volume": 12417.09264, "trades": 188, "taker_buy_base": 722139.0, "taker_buy_quote": 6259.02438 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.00865, "high": 0.00872, "low": 0.00864, "close": 0.0087, "volume": 5720852.0, "close_time": 1765634399999, "quote_volume": 49741.78671, "trades": 168, "taker_buy_base": 4334449.0, "taker_buy_quote": 37703.72219 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.00871, "high": 0.00888, "low": 0.00867, "close": 0.00881, "volume": 21879025.0, "close_time": 1765637999999, "quote_volume": 192211.93686, "trades": 988, "taker_buy_base": 10584272.0, "taker_buy_quote": 92944.70728 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.00881, "high": 0.00885, "low": 0.00874, "close": 0.00874, "volume": 3768371.0, "close_time": 1765641599999, "quote_volume": 33133.5882, "trades": 244, "taker_buy_base": 1248278.0, "taker_buy_quote": 10959.50232 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.00874, "high": 0.00879, "low": 0.00873, "close": 0.00875, "volume": 1158007.0, "close_time": 1765645199999, "quote_volume": 10149.5006, "trades": 218, "taker_buy_base": 784680.0, "taker_buy_quote": 6877.9121 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.00876, "high": 0.00876, "low": 0.00871, "close": 0.00873, "volume": 1194839.0, "close_time": 1765648799999, "quote_volume": 10425.4851, "trades": 209, "taker_buy_base": 696062.0, "taker_buy_quote": 6073.88607 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.00873, "high": 0.00876, "low": 0.00871, "close": 0.00872, "volume": 1991293.0, "close_time": 1765652399999, "quote_volume": 17376.65401, "trades": 306, "taker_buy_base": 819493.0, "taker_buy_quote": 7157.63458 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.00873, "high": 0.00875, "low": 0.00871, "close": 0.00871, "volume": 2111718.0, "close_time": 1765655999999, "quote_volume": 18422.17253, "trades": 409, "taker_buy_base": 1136044.0, "taker_buy_quote": 9914.70965 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0087, "high": 0.00873, "low": 0.00869, "close": 0.00871, "volume": 1146725.0, "close_time": 1765659599999, "quote_volume": 9992.73653, "trades": 195, "taker_buy_base": 760364.0, "taker_buy_quote": 6625.5757 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.00871, "high": 0.00873, "low": 0.00865, "close": 0.00872, "volume": 2973004.0, "close_time": 1765663199999, "quote_volume": 25880.13679, "trades": 333, "taker_buy_base": 1826141.0, "taker_buy_quote": 15906.82592 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.00873, "high": 0.00875, "low": 0.0087, "close": 0.0087, "volume": 2274428.0, "close_time": 1765666799999, "quote_volume": 19844.41751, "trades": 400, "taker_buy_base": 1153521.0, "taker_buy_quote": 10071.21766 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0087, "high": 0.00876, "low": 0.00868, "close": 0.00874, "volume": 2359971.0, "close_time": 1765670399999, "quote_volume": 20595.23995, "trades": 432, "taker_buy_base": 1769969.0, "taker_buy_quote": 15452.62907 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.00874, "high": 0.00874, "low": 0.00868, "close": 0.00874, "volume": 3305570.0, "close_time": 1765673999999, "quote_volume": 28792.67778, "trades": 413, "taker_buy_base": 1831660.0, "taker_buy_quote": 15960.47381 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.00874, "high": 0.0088, "low": 0.0087, "close": 0.00872, "volume": 3756320.0, "close_time": 1765677599999, "quote_volume": 32842.3209, "trades": 413, "taker_buy_base": 2043181.0, "taker_buy_quote": 17872.4388 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.00873, "high": 0.00876, "low": 0.00869, "close": 0.00871, "volume": 3940158.0, "close_time": 1765681199999, "quote_volume": 34369.487, "trades": 537, "taker_buy_base": 1944418.0, "taker_buy_quote": 16971.59511 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.00871, "high": 0.00871, "low": 0.00865, "close": 0.00865, "volume": 1919211.0, "close_time": 1765684799999, "quote_volume": 16657.09075, "trades": 357, "taker_buy_base": 831915.0, "taker_buy_quote": 7223.72489 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.00865, "high": 0.00868, "low": 0.00863, "close": 0.00866, "volume": 2091649.0, "close_time": 1765688399999, "quote_volume": 18100.4952, "trades": 430, "taker_buy_base": 1135593.0, "taker_buy_quote": 9831.36632 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.00866, "high": 0.00867, "low": 0.00855, "close": 0.00859, "volume": 5392810.0, "close_time": 1765691999999, "quote_volume": 46378.75749, "trades": 736, "taker_buy_base": 2717274.0, "taker_buy_quote": 23356.47654 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.00859, "high": 0.00863, "low": 0.00857, "close": 0.00859, "volume": 4858624.0, "close_time": 1765695599999, "quote_volume": 41774.10379, "trades": 890, "taker_buy_base": 2300598.0, "taker_buy_quote": 19797.72254 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.00859, "high": 0.00863, "low": 0.00858, "close": 0.00859, "volume": 896408.0, "close_time": 1765699199999, "quote_volume": 7713.57725, "trades": 72, "taker_buy_base": 408963.0, "taker_buy_quote": 3520.52558 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.00859, "high": 0.00862, "low": 0.00858, "close": 0.00858, "volume": 1140129.0, "close_time": 1765702799999, "quote_volume": 9797.87412, "trades": 74, "taker_buy_base": 525847.0, "taker_buy_quote": 4519.3587 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.00858, "high": 0.0086, "low": 0.00856, "close": 0.00859, "volume": 1308376.0, "close_time": 1765706399999, "quote_volume": 11222.36223, "trades": 76, "taker_buy_base": 512765.0, "taker_buy_quote": 4400.33962 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0086, "high": 0.00861, "low": 0.00843, "close": 0.00854, "volume": 29614906.0, "close_time": 1765709999999, "quote_volume": 251590.06225, "trades": 844, "taker_buy_base": 17521930.0, "taker_buy_quote": 148799.80299 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.00854, "high": 0.00856, "low": 0.00843, "close": 0.0085, "volume": 13921620.0, "close_time": 1765713599999, "quote_volume": 118265.4768, "trades": 692, "taker_buy_base": 8076675.0, "taker_buy_quote": 68655.38195 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0085, "high": 0.00854, "low": 0.00849, "close": 0.00853, "volume": 1863041.0, "close_time": 1765717199999, "quote_volume": 15865.4916, "trades": 160, "taker_buy_base": 820448.0, "taker_buy_quote": 6987.40418 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.00852, "high": 0.00853, "low": 0.00848, "close": 0.00851, "volume": 2996793.0, "close_time": 1765720799999, "quote_volume": 25477.5744, "trades": 279, "taker_buy_base": 955882.0, "taker_buy_quote": 8133.25399 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.00851, "high": 0.00852, "low": 0.00835, "close": 0.00837, "volume": 6194437.0, "close_time": 1765724399999, "quote_volume": 52154.07519, "trades": 385, "taker_buy_base": 2367418.0, "taker_buy_quote": 19924.37971 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.00838, "high": 0.00839, "low": 0.00832, "close": 0.00835, "volume": 3180760.0, "close_time": 1765727999999, "quote_volume": 26528.87747, "trades": 268, "taker_buy_base": 1141032.0, "taker_buy_quote": 9519.53996 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.00835, "high": 0.00839, "low": 0.00832, "close": 0.00837, "volume": 3410219.0, "close_time": 1765731599999, "quote_volume": 28490.485, "trades": 292, "taker_buy_base": 1931096.0, "taker_buy_quote": 16134.28714 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.00838, "high": 0.00839, "low": 0.00822, "close": 0.00822, "volume": 7329921.0, "close_time": 1765735199999, "quote_volume": 60755.85118, "trades": 525, "taker_buy_base": 3088561.0, "taker_buy_quote": 25574.66924 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.00821, "high": 0.00825, "low": 0.00817, "close": 0.00821, "volume": 2579033.0, "close_time": 1765738799999, "quote_volume": 21173.73957, "trades": 224, "taker_buy_base": 1331370.0, "taker_buy_quote": 10930.23184 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.00822, "high": 0.00822, "low": 0.00813, "close": 0.00817, "volume": 1557054.0, "close_time": 1765742399999, "quote_volume": 12716.14588, "trades": 150, "taker_buy_base": 547504.0, "taker_buy_quote": 4471.74566 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.00817, "high": 0.00823, "low": 0.00812, "close": 0.00815, "volume": 4427491.0, "close_time": 1765745999999, "quote_volume": 36171.26952, "trades": 282, "taker_buy_base": 2449086.0, "taker_buy_quote": 20013.37307 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.00814, "high": 0.00814, "low": 0.008, "close": 0.00801, "volume": 3458101.0, "close_time": 1765749599999, "quote_volume": 27838.55758, "trades": 270, "taker_buy_base": 1489908.0, "taker_buy_quote": 11990.60606 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.00802, "high": 0.00809, "low": 0.00799, "close": 0.00808, "volume": 8398870.0, "close_time": 1765753199999, "quote_volume": 67437.61422, "trades": 621, "taker_buy_base": 4770670.0, "taker_buy_quote": 38312.83004 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.00809, "high": 0.00811, "low": 0.00793, "close": 0.00804, "volume": 9581119.0, "close_time": 1765756799999, "quote_volume": 76763.43266, "trades": 558, "taker_buy_base": 4484807.0, "taker_buy_quote": 35927.90657 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.00803, "high": 0.0081, "low": 0.00788, "close": 0.00795, "volume": 13367729.0, "close_time": 1765760399999, "quote_volume": 106870.77667, "trades": 828, "taker_buy_base": 5824549.0, "taker_buy_quote": 46588.61262 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.00796, "high": 0.00807, "low": 0.00796, "close": 0.00799, "volume": 9214135.0, "close_time": 1765763999999, "quote_volume": 73819.15583, "trades": 896, "taker_buy_base": 3355186.0, "taker_buy_quote": 26888.1813 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.00799, "high": 0.00812, "low": 0.00798, "close": 0.00801, "volume": 13862527.0, "close_time": 1765767599999, "quote_volume": 111563.54062, "trades": 1092, "taker_buy_base": 6021656.0, "taker_buy_quote": 48467.02576 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.008, "high": 0.008, "low": 0.00796, "close": 0.00798, "volume": 1620511.0, "close_time": 1765771199999, "quote_volume": 12936.7445, "trades": 108, "taker_buy_base": 646650.0, "taker_buy_quote": 5162.05944 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.00797, "high": 0.00799, "low": 0.00791, "close": 0.00798, "volume": 4027539.0, "close_time": 1765774799999, "quote_volume": 32061.86869, "trades": 308, "taker_buy_base": 2491596.0, "taker_buy_quote": 19834.7132 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.00799, "high": 0.00802, "low": 0.00797, "close": 0.00801, "volume": 1665223.0, "close_time": 1765778399999, "quote_volume": 13319.24883, "trades": 140, "taker_buy_base": 940155.0, "taker_buy_quote": 7522.36067 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.00801, "high": 0.00803, "low": 0.00796, "close": 0.00797, "volume": 1953387.0, "close_time": 1765781999999, "quote_volume": 15626.20642, "trades": 158, "taker_buy_base": 849399.0, "taker_buy_quote": 6799.35825 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.00798, "high": 0.00798, "low": 0.00792, "close": 0.00794, "volume": 3604886.0, "close_time": 1765785599999, "quote_volume": 28649.21266, "trades": 391, "taker_buy_base": 1646055.0, "taker_buy_quote": 13092.14765 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.00795, "high": 0.00796, "low": 0.00792, "close": 0.00793, "volume": 1083799.0, "close_time": 1765789199999, "quote_volume": 8607.92801, "trades": 193, "taker_buy_base": 463207.0, "taker_buy_quote": 3679.31852 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.00793, "high": 0.00795, "low": 0.00791, "close": 0.00793, "volume": 3431113.0, "close_time": 1765792799999, "quote_volume": 27206.24962, "trades": 284, "taker_buy_base": 1445768.0, "taker_buy_quote": 11470.99591 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.00793, "high": 0.00795, "low": 0.0078, "close": 0.00795, "volume": 15152280.0, "close_time": 1765796399999, "quote_volume": 119569.61959, "trades": 1120, "taker_buy_base": 9841645.0, "taker_buy_quote": 77697.67284 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.00795, "high": 0.00797, "low": 0.00789, "close": 0.00791, "volume": 4921417.0, "close_time": 1765799999999, "quote_volume": 39006.52823, "trades": 507, "taker_buy_base": 2354342.0, "taker_buy_quote": 18676.32156 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.00791, "high": 0.00791, "low": 0.00785, "close": 0.00791, "volume": 2536010.0, "close_time": 1765803599999, "quote_volume": 19999.06576, "trades": 172, "taker_buy_base": 854847.0, "taker_buy_quote": 6736.23107 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.00792, "high": 0.00792, "low": 0.00783, "close": 0.00785, "volume": 7053152.0, "close_time": 1765807199999, "quote_volume": 55520.80489, "trades": 460, "taker_buy_base": 3098886.0, "taker_buy_quote": 24400.66568 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.00785, "high": 0.0079, "low": 0.0076, "close": 0.00768, "volume": 15474846.0, "close_time": 1765810799999, "quote_volume": 120476.85887, "trades": 1179, "taker_buy_base": 5407737.0, "taker_buy_quote": 42154.82935 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.00767, "high": 0.00769, "low": 0.00744, "close": 0.0075, "volume": 31240899.0, "close_time": 1765814399999, "quote_volume": 236153.78404, "trades": 2266, "taker_buy_base": 14579638.0, "taker_buy_quote": 110227.05543 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0075, "high": 0.00751, "low": 0.00735, "close": 0.00736, "volume": 14696285.0, "close_time": 1765817999999, "quote_volume": 109301.94692, "trades": 1410, "taker_buy_base": 6554183.0, "taker_buy_quote": 48749.05167 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.00736, "high": 0.00737, "low": 0.00717, "close": 0.00722, "volume": 12002403.0, "close_time": 1765821599999, "quote_volume": 87286.8694, "trades": 855, "taker_buy_base": 3061317.0, "taker_buy_quote": 22187.0922 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0072, "high": 0.00726, "low": 0.00713, "close": 0.00725, "volume": 3561503.0, "close_time": 1765825199999, "quote_volume": 25635.39706, "trades": 361, "taker_buy_base": 1577534.0, "taker_buy_quote": 11361.85389 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.00726, "high": 0.00733, "low": 0.00725, "close": 0.00729, "volume": 3263533.0, "close_time": 1765828799999, "quote_volume": 23813.11123, "trades": 249, "taker_buy_base": 2296250.0, "taker_buy_quote": 16757.1402 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.00728, "high": 0.00728, "low": 0.00722, "close": 0.00726, "volume": 2529363.0, "close_time": 1765832399999, "quote_volume": 18348.90714, "trades": 195, "taker_buy_base": 1589140.0, "taker_buy_quote": 11529.20507 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.00725, "high": 0.00736, "low": 0.00725, "close": 0.00732, "volume": 2243314.0, "close_time": 1765835999999, "quote_volume": 16402.68336, "trades": 183, "taker_buy_base": 1201250.0, "taker_buy_quote": 8781.29141 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.00732, "high": 0.00743, "low": 0.00729, "close": 0.00741, "volume": 2268456.0, "close_time": 1765839599999, "quote_volume": 16634.3568, "trades": 130, "taker_buy_base": 1164436.0, "taker_buy_quote": 8544.9915 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.00742, "high": 0.00743, "low": 0.00734, "close": 0.00738, "volume": 1503485.0, "close_time": 1765843199999, "quote_volume": 11100.49307, "trades": 130, "taker_buy_base": 849641.0, "taker_buy_quote": 6281.14223 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00737, "high": 0.00738, "low": 0.00729, "close": 0.0073, "volume": 4152016.0, "close_time": 1765846799999, "quote_volume": 30381.23134, "trades": 260, "taker_buy_base": 2871015.0, "taker_buy_quote": 20995.35284 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0073, "high": 0.00738, "low": 0.00729, "close": 0.00734, "volume": 2673038.0, "close_time": 1765850399999, "quote_volume": 19615.73506, "trades": 227, "taker_buy_base": 1867590.0, "taker_buy_quote": 13703.65583 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.00735, "high": 0.00741, "low": 0.00733, "close": 0.00741, "volume": 1688666.0, "close_time": 1765853999999, "quote_volume": 12486.06683, "trades": 156, "taker_buy_base": 1130765.0, "taker_buy_quote": 8360.63584 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.0074, "high": 0.00766, "low": 0.0074, "close": 0.00762, "volume": 14306664.0, "close_time": 1765857599999, "quote_volume": 107733.14467, "trades": 807, "taker_buy_base": 9122548.0, "taker_buy_quote": 68688.10729 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.00761, "high": 0.00765, "low": 0.00755, "close": 0.0076, "volume": 5916311.0, "close_time": 1765861199999, "quote_volume": 44952.19172, "trades": 336, "taker_buy_base": 3333756.0, "taker_buy_quote": 25340.5767 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.00758, "high": 0.00767, "low": 0.00744, "close": 0.00746, "volume": 7279394.0, "close_time": 1765864799999, "quote_volume": 55081.61224, "trades": 321, "taker_buy_base": 3400209.0, "taker_buy_quote": 25756.28795 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.00746, "high": 0.00754, "low": 0.00745, "close": 0.00749, "volume": 7871971.0, "close_time": 1765868399999, "quote_volume": 58951.98967, "trades": 278, "taker_buy_base": 4046374.0, "taker_buy_quote": 30333.97877 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.00749, "high": 0.00749, "low": 0.00731, "close": 0.00736, "volume": 4613213.0, "close_time": 1765871999999, "quote_volume": 34009.82443, "trades": 226, "taker_buy_base": 1665051.0, "taker_buy_quote": 12258.82371 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.00735, "high": 0.00738, "low": 0.00731, "close": 0.00732, "volume": 2722204.0, "close_time": 1765875599999, "quote_volume": 20000.77372, "trades": 168, "taker_buy_base": 1631491.0, "taker_buy_quote": 11983.47652 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.00731, "high": 0.0076, "low": 0.0073, "close": 0.0074, "volume": 23386581.0, "close_time": 1765879199999, "quote_volume": 174573.35733, "trades": 992, "taker_buy_base": 12068074.0, "taker_buy_quote": 90299.66131 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0074, "high": 0.00756, "low": 0.0074, "close": 0.00752, "volume": 2792861.0, "close_time": 1765882799999, "quote_volume": 20888.10329, "trades": 207, "taker_buy_base": 1881918.0, "taker_buy_quote": 14065.13739 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.00751, "high": 0.00752, "low": 0.00746, "close": 0.00752, "volume": 3231677.0, "close_time": 1765886399999, "quote_volume": 24208.04105, "trades": 159, "taker_buy_base": 1384850.0, "taker_buy_quote": 10372.15996 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.00752, "high": 0.00753, "low": 0.00748, "close": 0.00748, "volume": 1044885.0, "close_time": 1765889999999, "quote_volume": 7844.50085, "trades": 86, "taker_buy_base": 264830.0, "taker_buy_quote": 1990.2473 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.00747, "high": 0.00754, "low": 0.00739, "close": 0.0074, "volume": 7688472.0, "close_time": 1765893599999, "quote_volume": 57469.18609, "trades": 392, "taker_buy_base": 4399572.0, "taker_buy_quote": 32877.87271 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.0074, "high": 0.00749, "low": 0.00736, "close": 0.00742, "volume": 8364572.0, "close_time": 1765897199999, "quote_volume": 62035.4653, "trades": 444, "taker_buy_base": 4389832.0, "taker_buy_quote": 32583.0962 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.00743, "high": 0.00749, "low": 0.00738, "close": 0.00746, "volume": 4637561.0, "close_time": 1765900799999, "quote_volume": 34436.38224, "trades": 324, "taker_buy_base": 2414275.0, "taker_buy_quote": 17936.39551 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.00745, "high": 0.00748, "low": 0.00744, "close": 0.00747, "volume": 2161450.0, "close_time": 1765904399999, "quote_volume": 16126.04109, "trades": 136, "taker_buy_base": 1031236.0, "taker_buy_quote": 7696.13364 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.00747, "high": 0.00749, "low": 0.00744, "close": 0.00746, "volume": 2584659.0, "close_time": 1765907999999, "quote_volume": 19305.00491, "trades": 146, "taker_buy_base": 1458930.0, "taker_buy_quote": 10898.12379 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.00747, "high": 0.00748, "low": 0.00741, "close": 0.00745, "volume": 3617297.0, "close_time": 1765911599999, "quote_volume": 26946.33259, "trades": 176, "taker_buy_base": 1156422.0, "taker_buy_quote": 8610.07426 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.00744, "high": 0.00744, "low": 0.00735, "close": 0.00741, "volume": 1504518.0, "close_time": 1765915199999, "quote_volume": 11110.48035, "trades": 93, "taker_buy_base": 808701.0, "taker_buy_quote": 5972.47654 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.00739, "high": 0.00743, "low": 0.00738, "close": 0.0074, "volume": 783577.0, "close_time": 1765918799999, "quote_volume": 5803.7729, "trades": 73, "taker_buy_base": 450858.0, "taker_buy_quote": 3340.94166 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.00741, "high": 0.00746, "low": 0.0074, "close": 0.00744, "volume": 887409.0, "close_time": 1765922399999, "quote_volume": 6594.78154, "trades": 75, "taker_buy_base": 636488.0, "taker_buy_quote": 4729.71864 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.00745, "high": 0.00746, "low": 0.00742, "close": 0.00744, "volume": 493219.0, "close_time": 1765925999999, "quote_volume": 3668.76127, "trades": 53, "taker_buy_base": 260141.0, "taker_buy_quote": 1934.97504 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.00744, "high": 0.00752, "low": 0.0074, "close": 0.00752, "volume": 3814109.0, "close_time": 1765929599999, "quote_volume": 28452.8757, "trades": 237, "taker_buy_base": 2036293.0, "taker_buy_quote": 15217.12059 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0075, "high": 0.00757, "low": 0.00732, "close": 0.00735, "volume": 4399587.0, "close_time": 1765933199999, "quote_volume": 32775.04072, "trades": 312, "taker_buy_base": 1642631.0, "taker_buy_quote": 12294.3358 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.00735, "high": 0.00745, "low": 0.00735, "close": 0.00738, "volume": 5349282.0, "close_time": 1765936799999, "quote_volume": 39602.07572, "trades": 313, "taker_buy_base": 2969608.0, "taker_buy_quote": 21993.24969 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.00738, "high": 0.00739, "low": 0.00725, "close": 0.00738, "volume": 6437883.0, "close_time": 1765940399999, "quote_volume": 47055.86657, "trades": 360, "taker_buy_base": 3640218.0, "taker_buy_quote": 26643.54053 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.00738, "high": 0.0074, "low": 0.00729, "close": 0.00733, "volume": 5194200.0, "close_time": 1765943999999, "quote_volume": 38107.88666, "trades": 308, "taker_buy_base": 1740775.0, "taker_buy_quote": 12796.51148 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.00733, "high": 0.00736, "low": 0.00725, "close": 0.00727, "volume": 2331017.0, "close_time": 1765947599999, "quote_volume": 17057.36829, "trades": 177, "taker_buy_base": 1106121.0, "taker_buy_quote": 8092.23193 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.00727, "high": 0.0073, "low": 0.00723, "close": 0.0073, "volume": 2642698.0, "close_time": 1765951199999, "quote_volume": 19205.39394, "trades": 207, "taker_buy_base": 1486758.0, "taker_buy_quote": 10809.88964 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.00729, "high": 0.00735, "low": 0.00729, "close": 0.00734, "volume": 864865.0, "close_time": 1765954799999, "quote_volume": 6337.82047, "trades": 75, "taker_buy_base": 546748.0, "taker_buy_quote": 4006.34266 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.00735, "high": 0.00736, "low": 0.00731, "close": 0.00732, "volume": 956103.0, "close_time": 1765958399999, "quote_volume": 7018.08299, "trades": 81, "taker_buy_base": 340308.0, "taker_buy_quote": 2499.70109 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.00732, "high": 0.00732, "low": 0.00727, "close": 0.0073, "volume": 1170857.0, "close_time": 1765961999999, "quote_volume": 8541.80639, "trades": 71, "taker_buy_base": 671847.0, "taker_buy_quote": 4900.51243 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.0073, "high": 0.00732, "low": 0.00709, "close": 0.00716, "volume": 17664937.0, "close_time": 1765965599999, "quote_volume": 126926.8552, "trades": 943, "taker_buy_base": 5928909.0, "taker_buy_quote": 42533.35182 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.00715, "high": 0.0072, "low": 0.00711, "close": 0.00717, "volume": 6697495.0, "close_time": 1765969199999, "quote_volume": 47814.45135, "trades": 386, "taker_buy_base": 3621740.0, "taker_buy_quote": 25856.19379 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.00717, "high": 0.00726, "low": 0.00717, "close": 0.00726, "volume": 2016261.0, "close_time": 1765972799999, "quote_volume": 14566.35721, "trades": 250, "taker_buy_base": 1551585.0, "taker_buy_quote": 11212.5768 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.00726, "high": 0.00731, "low": 0.00725, "close": 0.00728, "volume": 2029973.0, "close_time": 1765976399999, "quote_volume": 14781.93044, "trades": 124, "taker_buy_base": 1512860.0, "taker_buy_quote": 11016.12123 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.00728, "high": 0.00732, "low": 0.00724, "close": 0.00731, "volume": 3151364.0, "close_time": 1765979999999, "quote_volume": 22960.30329, "trades": 218, "taker_buy_base": 1851741.0, "taker_buy_quote": 13498.13039 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.00732, "high": 0.00741, "low": 0.00719, "close": 0.0074, "volume": 11559712.0, "close_time": 1765983599999, "quote_volume": 84352.7592, "trades": 662, "taker_buy_base": 6437425.0, "taker_buy_quote": 46913.40746 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.00741, "high": 0.00746, "low": 0.00719, "close": 0.00721, "volume": 11345405.0, "close_time": 1765987199999, "quote_volume": 83063.24304, "trades": 734, "taker_buy_base": 5435121.0, "taker_buy_quote": 39753.67117 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0072, "high": 0.00724, "low": 0.00704, "close": 0.00712, "volume": 10741319.0, "close_time": 1765990799999, "quote_volume": 76456.01824, "trades": 682, "taker_buy_base": 6097142.0, "taker_buy_quote": 43430.81151 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.00711, "high": 0.00713, "low": 0.00695, "close": 0.00697, "volume": 7255544.0, "close_time": 1765994399999, "quote_volume": 51080.44032, "trades": 487, "taker_buy_base": 3295324.0, "taker_buy_quote": 23206.36427 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.00698, "high": 0.00701, "low": 0.00684, "close": 0.00686, "volume": 7321716.0, "close_time": 1765997999999, "quote_volume": 50659.38556, "trades": 466, "taker_buy_base": 3325274.0, "taker_buy_quote": 23032.01874 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.00687, "high": 0.00692, "low": 0.00686, "close": 0.00691, "volume": 2495010.0, "close_time": 1766001599999, "quote_volume": 17176.46968, "trades": 203, "taker_buy_base": 1368126.0, "taker_buy_quote": 9418.18108 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.00691, "high": 0.00694, "low": 0.00688, "close": 0.0069, "volume": 839130.0, "close_time": 1766005199999, "quote_volume": 5800.55257, "trades": 86, "taker_buy_base": 168234.0, "taker_buy_quote": 1163.36725 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.00689, "high": 0.00691, "low": 0.00684, "close": 0.00686, "volume": 663240.0, "close_time": 1766008799999, "quote_volume": 4558.25159, "trades": 55, "taker_buy_base": 140062.0, "taker_buy_quote": 963.65494 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.00684, "high": 0.00688, "low": 0.00679, "close": 0.00688, "volume": 1919981.0, "close_time": 1766012399999, "quote_volume": 13127.67519, "trades": 137, "taker_buy_base": 913259.0, "taker_buy_quote": 6252.52503 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.00688, "high": 0.00688, "low": 0.00681, "close": 0.00684, "volume": 695017.0, "close_time": 1766015999999, "quote_volume": 4745.19027, "trades": 68, "taker_buy_base": 316756.0, "taker_buy_quote": 2162.41976 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.00683, "high": 0.00683, "low": 0.00669, "close": 0.00676, "volume": 4881187.0, "close_time": 1766019599999, "quote_volume": 32929.48798, "trades": 298, "taker_buy_base": 1737715.0, "taker_buy_quote": 11729.24164 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.00675, "high": 0.00675, "low": 0.00668, "close": 0.00669, "volume": 1858918.0, "close_time": 1766023199999, "quote_volume": 12477.95652, "trades": 89, "taker_buy_base": 693319.0, "taker_buy_quote": 4647.4884 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0067, "high": 0.00675, "low": 0.00668, "close": 0.00669, "volume": 1833861.0, "close_time": 1766026799999, "quote_volume": 12307.49404, "trades": 103, "taker_buy_base": 765419.0, "taker_buy_quote": 5140.03729 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0067, "high": 0.0067, "low": 0.0065, "close": 0.00653, "volume": 3937717.0, "close_time": 1766030399999, "quote_volume": 25952.39069, "trades": 210, "taker_buy_base": 1124525.0, "taker_buy_quote": 7414.18621 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.00653, "high": 0.00661, "low": 0.00652, "close": 0.00658, "volume": 5663703.0, "close_time": 1766033999999, "quote_volume": 37239.69365, "trades": 199, "taker_buy_base": 3760315.0, "taker_buy_quote": 24718.42527 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.00658, "high": 0.00658, "low": 0.00646, "close": 0.00648, "volume": 3191770.0, "close_time": 1766037599999, "quote_volume": 20738.63807, "trades": 195, "taker_buy_base": 1200154.0, "taker_buy_quote": 7807.13213 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.00647, "high": 0.00652, "low": 0.00647, "close": 0.00651, "volume": 1367754.0, "close_time": 1766041199999, "quote_volume": 8889.96181, "trades": 122, "taker_buy_base": 745454.0, "taker_buy_quote": 4846.13466 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0065, "high": 0.00654, "low": 0.0065, "close": 0.00652, "volume": 776282.0, "close_time": 1766044799999, "quote_volume": 5064.32942, "trades": 63, "taker_buy_base": 474612.0, "taker_buy_quote": 3098.36415 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.00652, "high": 0.00656, "low": 0.0065, "close": 0.00656, "volume": 1354844.0, "close_time": 1766048399999, "quote_volume": 8862.45028, "trades": 86, "taker_buy_base": 566663.0, "taker_buy_quote": 3709.62235 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.00655, "high": 0.00657, "low": 0.00653, "close": 0.00654, "volume": 1282419.0, "close_time": 1766051999999, "quote_volume": 8402.51884, "trades": 98, "taker_buy_base": 406179.0, "taker_buy_quote": 2664.45338 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.00656, "high": 0.00663, "low": 0.00656, "close": 0.00661, "volume": 641996.0, "close_time": 1766055599999, "quote_volume": 4236.15547, "trades": 63, "taker_buy_base": 427896.0, "taker_buy_quote": 2820.96066 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.0066, "high": 0.00664, "low": 0.00658, "close": 0.00663, "volume": 1274880.0, "close_time": 1766059199999, "quote_volume": 8422.42724, "trades": 99, "taker_buy_base": 917101.0, "taker_buy_quote": 6062.81727 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.00663, "high": 0.00663, "low": 0.0066, "close": 0.0066, "volume": 1099574.0, "close_time": 1766062799999, "quote_volume": 7268.18524, "trades": 50, "taker_buy_base": 112387.0, "taker_buy_quote": 743.52507 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.00659, "high": 0.00677, "low": 0.00659, "close": 0.00677, "volume": 5210888.0, "close_time": 1766066399999, "quote_volume": 34807.74747, "trades": 278, "taker_buy_base": 3265715.0, "taker_buy_quote": 21834.09048 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.00678, "high": 0.00683, "low": 0.00665, "close": 0.0067, "volume": 4671276.0, "close_time": 1766069999999, "quote_volume": 31462.68625, "trades": 281, "taker_buy_base": 2119703.0, "taker_buy_quote": 14290.38863 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.0067, "high": 0.00678, "low": 0.00666, "close": 0.00672, "volume": 3142298.0, "close_time": 1766073599999, "quote_volume": 21111.17105, "trades": 213, "taker_buy_base": 1665490.0, "taker_buy_quote": 11193.15745 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.00672, "high": 0.00675, "low": 0.0067, "close": 0.00671, "volume": 1561146.0, "close_time": 1766077199999, "quote_volume": 10501.78886, "trades": 84, "taker_buy_base": 956411.0, "taker_buy_quote": 6437.15769 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.00669, "high": 0.00669, "low": 0.00637, "close": 0.0065, "volume": 8469895.0, "close_time": 1766080799999, "quote_volume": 55136.34991, "trades": 351, "taker_buy_base": 4357525.0, "taker_buy_quote": 28371.21109 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.00651, "high": 0.00654, "low": 0.00641, "close": 0.00645, "volume": 6867908.0, "close_time": 1766084399999, "quote_volume": 44350.35685, "trades": 213, "taker_buy_base": 2383663.0, "taker_buy_quote": 15414.20949 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.00645, "high": 0.00645, "low": 0.00621, "close": 0.00625, "volume": 6635643.0, "close_time": 1766087999999, "quote_volume": 42058.27369, "trades": 306, "taker_buy_base": 3502427.0, "taker_buy_quote": 22198.05452 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.00625, "high": 0.00632, "low": 0.00625, "close": 0.00628, "volume": 2066232.0, "close_time": 1766091599999, "quote_volume": 12995.88814, "trades": 106, "taker_buy_base": 975502.0, "taker_buy_quote": 6142.19129 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.0063, "high": 0.00638, "low": 0.0063, "close": 0.00637, "volume": 2331812.0, "close_time": 1766095199999, "quote_volume": 14776.63466, "trades": 113, "taker_buy_base": 1345848.0, "taker_buy_quote": 8527.69085 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.00636, "high": 0.00639, "low": 0.00636, "close": 0.00636, "volume": 337749.0, "close_time": 1766098799999, "quote_volume": 2154.27301, "trades": 25, "taker_buy_base": 298639.0, "taker_buy_quote": 1905.19632 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.00639, "high": 0.00642, "low": 0.00638, "close": 0.00642, "volume": 549157.0, "close_time": 1766102399999, "quote_volume": 3513.39006, "trades": 41, "taker_buy_base": 290867.0, "taker_buy_quote": 1862.30028 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00642, "high": 0.00668, "low": 0.00641, "close": 0.00665, "volume": 27921328.0, "close_time": 1766105999999, "quote_volume": 184214.5587, "trades": 1080, "taker_buy_base": 16241538.0, "taker_buy_quote": 107228.02013 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.00664, "high": 0.00688, "low": 0.00661, "close": 0.0067, "volume": 23033185.0, "close_time": 1766109599999, "quote_volume": 155780.63721, "trades": 1167, "taker_buy_base": 13324934.0, "taker_buy_quote": 90242.7133 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.00669, "high": 0.00674, "low": 0.00665, "close": 0.00669, "volume": 15654123.0, "close_time": 1766113199999, "quote_volume": 104778.07486, "trades": 985, "taker_buy_base": 9555422.0, "taker_buy_quote": 63961.73309 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0067, "high": 0.00681, "low": 0.00667, "close": 0.00674, "volume": 8066091.0, "close_time": 1766116799999, "quote_volume": 54349.08922, "trades": 477, "taker_buy_base": 3013739.0, "taker_buy_quote": 20273.04886 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.00674, "high": 0.00674, "low": 0.00666, "close": 0.00666, "volume": 3695515.0, "close_time": 1766120399999, "quote_volume": 24765.82158, "trades": 155, "taker_buy_base": 286620.0, "taker_buy_quote": 1926.47502 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.00667, "high": 0.00668, "low": 0.00664, "close": 0.00668, "volume": 2209962.0, "close_time": 1766123999999, "quote_volume": 14718.30329, "trades": 270, "taker_buy_base": 680331.0, "taker_buy_quote": 4534.99628 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.00667, "high": 0.00677, "low": 0.00667, "close": 0.00674, "volume": 2824133.0, "close_time": 1766127599999, "quote_volume": 19029.29247, "trades": 309, "taker_buy_base": 1135949.0, "taker_buy_quote": 7638.09058 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.00676, "high": 0.00684, "low": 0.00675, "close": 0.00678, "volume": 2984189.0, "close_time": 1766131199999, "quote_volume": 20263.60198, "trades": 129, "taker_buy_base": 1700667.0, "taker_buy_quote": 11545.60822 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.00677, "high": 0.00681, "low": 0.00674, "close": 0.00678, "volume": 1042154.0, "close_time": 1766134799999, "quote_volume": 7066.94969, "trades": 59, "taker_buy_base": 385481.0, "taker_buy_quote": 2613.17651 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.00677, "high": 0.00678, "low": 0.00673, "close": 0.00676, "volume": 1390564.0, "close_time": 1766138399999, "quote_volume": 9390.28585, "trades": 122, "taker_buy_base": 1069073.0, "taker_buy_quote": 7218.25252 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.00677, "high": 0.00685, "low": 0.00676, "close": 0.00682, "volume": 2447409.0, "close_time": 1766141999999, "quote_volume": 16678.59228, "trades": 232, "taker_buy_base": 880473.0, "taker_buy_quote": 6001.01341 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.00682, "high": 0.00683, "low": 0.00676, "close": 0.00677, "volume": 1434356.0, "close_time": 1766145599999, "quote_volume": 9758.90168, "trades": 128, "taker_buy_base": 421084.0, "taker_buy_quote": 2866.95607 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.00676, "high": 0.00679, "low": 0.00675, "close": 0.00677, "volume": 1167157.0, "close_time": 1766149199999, "quote_volume": 7905.73309, "trades": 85, "taker_buy_base": 448738.0, "taker_buy_quote": 3039.77649 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.00677, "high": 0.0068, "low": 0.00676, "close": 0.00678, "volume": 432052.0, "close_time": 1766152799999, "quote_volume": 2925.92824, "trades": 50, "taker_buy_base": 190875.0, "taker_buy_quote": 1293.76472 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.00677, "high": 0.00683, "low": 0.00673, "close": 0.00677, "volume": 2498389.0, "close_time": 1766156399999, "quote_volume": 16936.78684, "trades": 161, "taker_buy_base": 976593.0, "taker_buy_quote": 6623.84654 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.00677, "high": 0.00687, "low": 0.00675, "close": 0.00679, "volume": 3326802.0, "close_time": 1766159999999, "quote_volume": 22631.94241, "trades": 233, "taker_buy_base": 2094612.0, "taker_buy_quote": 14262.44287 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0068, "high": 0.00686, "low": 0.00679, "close": 0.00679, "volume": 1391597.0, "close_time": 1766163599999, "quote_volume": 9507.47046, "trades": 123, "taker_buy_base": 893628.0, "taker_buy_quote": 6110.38785 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.00679, "high": 0.00684, "low": 0.00672, "close": 0.00672, "volume": 2497608.0, "close_time": 1766167199999, "quote_volume": 16930.86851, "trades": 138, "taker_buy_base": 557687.0, "taker_buy_quote": 3788.32938 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.00671, "high": 0.00676, "low": 0.00671, "close": 0.00676, "volume": 935024.0, "close_time": 1766170799999, "quote_volume": 6307.90245, "trades": 63, "taker_buy_base": 311836.0, "taker_buy_quote": 2105.75463 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.00676, "high": 0.00696, "low": 0.00675, "close": 0.00692, "volume": 4295370.0, "close_time": 1766174399999, "quote_volume": 29571.60569, "trades": 248, "taker_buy_base": 2353213.0, "taker_buy_quote": 16188.45005 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.00693, "high": 0.00697, "low": 0.00691, "close": 0.00695, "volume": 741640.0, "close_time": 1766177999999, "quote_volume": 5144.08451, "trades": 63, "taker_buy_base": 533103.0, "taker_buy_quote": 3698.17583 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.00694, "high": 0.00694, "low": 0.00689, "close": 0.0069, "volume": 526578.0, "close_time": 1766181599999, "quote_volume": 3648.10759, "trades": 88, "taker_buy_base": 316131.0, "taker_buy_quote": 2191.3869 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.0069, "high": 0.00697, "low": 0.0069, "close": 0.00693, "volume": 1551941.0, "close_time": 1766185199999, "quote_volume": 10769.38006, "trades": 135, "taker_buy_base": 1343881.0, "taker_buy_quote": 9325.2477 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.00693, "high": 0.00696, "low": 0.00691, "close": 0.00696, "volume": 1098367.0, "close_time": 1766188799999, "quote_volume": 7610.68452, "trades": 70, "taker_buy_base": 567044.0, "taker_buy_quote": 3932.66514 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00696, "high": 0.00879, "low": 0.00696, "close": 0.00842, "volume": 264124316.0, "close_time": 1766192399999, "quote_volume": 2185961.09622, "trades": 22060, "taker_buy_base": 139857831.0, "taker_buy_quote": 1157510.57957 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.00843, "high": 0.00845, "low": 0.00778, "close": 0.00788, "volume": 61667746.0, "close_time": 1766195999999, "quote_volume": 498977.4512, "trades": 3820, "taker_buy_base": 29830047.0, "taker_buy_quote": 241559.5238 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.00788, "high": 0.00788, "low": 0.00759, "close": 0.00766, "volume": 17013201.0, "close_time": 1766199599999, "quote_volume": 131031.60279, "trades": 1206, "taker_buy_base": 4871085.0, "taker_buy_quote": 37493.62507 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.00765, "high": 0.00785, "low": 0.00763, "close": 0.00782, "volume": 16772968.0, "close_time": 1766203199999, "quote_volume": 130156.31964, "trades": 758, "taker_buy_base": 10791861.0, "taker_buy_quote": 83751.64237 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.00781, "high": 0.00785, "low": 0.00762, "close": 0.00773, "volume": 13004508.0, "close_time": 1766206799999, "quote_volume": 100555.92455, "trades": 985, "taker_buy_base": 5214261.0, "taker_buy_quote": 40347.79366 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.00773, "high": 0.00782, "low": 0.00767, "close": 0.0078, "volume": 9081677.0, "close_time": 1766210399999, "quote_volume": 70300.23325, "trades": 658, "taker_buy_base": 4748616.0, "taker_buy_quote": 36746.25943 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.00778, "high": 0.00805, "low": 0.0077, "close": 0.00785, "volume": 45262167.0, "close_time": 1766213999999, "quote_volume": 357927.4022, "trades": 2539, "taker_buy_base": 23226406.0, "taker_buy_quote": 183634.9013 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.00786, "high": 0.00793, "low": 0.00779, "close": 0.00791, "volume": 9643354.0, "close_time": 1766217599999, "quote_volume": 75838.4379, "trades": 459, "taker_buy_base": 5246705.0, "taker_buy_quote": 41312.25337 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.00788, "high": 0.00789, "low": 0.00765, "close": 0.00768, "volume": 11250905.0, "close_time": 1766221199999, "quote_volume": 87245.40419, "trades": 568, "taker_buy_base": 4430158.0, "taker_buy_quote": 34435.11127 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.00767, "high": 0.00772, "low": 0.00762, "close": 0.00766, "volume": 5369231.0, "close_time": 1766224799999, "quote_volume": 41202.76548, "trades": 240, "taker_buy_base": 2409082.0, "taker_buy_quote": 18478.28261 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.00766, "high": 0.00775, "low": 0.00762, "close": 0.00773, "volume": 8328141.0, "close_time": 1766228399999, "quote_volume": 64096.31356, "trades": 608, "taker_buy_base": 4456377.0, "taker_buy_quote": 34341.43929 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.00772, "high": 0.0092, "low": 0.00771, "close": 0.00837, "volume": 149464421.0, "close_time": 1766231999999, "quote_volume": 1268237.39652, "trades": 11889, "taker_buy_base": 78670269.0, "taker_buy_quote": 664849.61781 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.00835, "high": 0.00867, "low": 0.00798, "close": 0.00835, "volume": 78736846.0, "close_time": 1766235599999, "quote_volume": 653564.38857, "trades": 5243, "taker_buy_base": 42676068.0, "taker_buy_quote": 354506.62492 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.00836, "high": 0.00859, "low": 0.00807, "close": 0.00815, "volume": 66650325.0, "close_time": 1766239199999, "quote_volume": 555429.83585, "trades": 4262, "taker_buy_base": 33133759.0, "taker_buy_quote": 275877.50972 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.00813, "high": 0.00825, "low": 0.00806, "close": 0.0081, "volume": 22714997.0, "close_time": 1766242799999, "quote_volume": 185225.58976, "trades": 1521, "taker_buy_base": 11976195.0, "taker_buy_quote": 97753.6977 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.00809, "high": 0.00812, "low": 0.00783, "close": 0.00787, "volume": 33390981.0, "close_time": 1766246399999, "quote_volume": 264634.77343, "trades": 2083, "taker_buy_base": 14964980.0, "taker_buy_quote": 118685.07519 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.00786, "high": 0.00793, "low": 0.00779, "close": 0.0078, "volume": 17031231.0, "close_time": 1766249999999, "quote_volume": 133756.79833, "trades": 1427, "taker_buy_base": 5842275.0, "taker_buy_quote": 45960.74804 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0078, "high": 0.00783, "low": 0.00771, "close": 0.00775, "volume": 9736926.0, "close_time": 1766253599999, "quote_volume": 75659.11358, "trades": 895, "taker_buy_base": 4430858.0, "taker_buy_quote": 34467.63937 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.00775, "high": 0.00783, "low": 0.00774, "close": 0.00779, "volume": 7742861.0, "close_time": 1766257199999, "quote_volume": 60297.04654, "trades": 681, "taker_buy_base": 3350727.0, "taker_buy_quote": 26111.39157 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.00779, "high": 0.00781, "low": 0.00771, "close": 0.00778, "volume": 11310821.0, "close_time": 1766260799999, "quote_volume": 87808.30624, "trades": 765, "taker_buy_base": 5505642.0, "taker_buy_quote": 42761.6334 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.00777, "high": 0.0078, "low": 0.00772, "close": 0.00774, "volume": 6600335.0, "close_time": 1766264399999, "quote_volume": 51198.9051, "trades": 475, "taker_buy_base": 3660638.0, "taker_buy_quote": 28425.37459 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.00776, "high": 0.00778, "low": 0.00765, "close": 0.00772, "volume": 7459389.0, "close_time": 1766267999999, "quote_volume": 57514.73309, "trades": 496, "taker_buy_base": 3287333.0, "taker_buy_quote": 25382.2288 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.00772, "high": 0.00793, "low": 0.00763, "close": 0.0079, "volume": 19141178.0, "close_time": 1766271599999, "quote_volume": 148588.28345, "trades": 771, "taker_buy_base": 10338073.0, "taker_buy_quote": 80297.8242 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.00787, "high": 0.00804, "low": 0.0078, "close": 0.00782, "volume": 21571078.0, "close_time": 1766275199999, "quote_volume": 170408.82555, "trades": 1304, "taker_buy_base": 9701590.0, "taker_buy_quote": 76755.65811 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.00781, "high": 0.00782, "low": 0.00744, "close": 0.00747, "volume": 22855132.0, "close_time": 1766278799999, "quote_volume": 173622.57881, "trades": 1277, "taker_buy_base": 9113784.0, "taker_buy_quote": 69386.01019 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.00747, "high": 0.00757, "low": 0.00739, "close": 0.00741, "volume": 9247642.0, "close_time": 1766282399999, "quote_volume": 69195.51588, "trades": 597, "taker_buy_base": 4187393.0, "taker_buy_quote": 31413.58449 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.00742, "high": 0.00745, "low": 0.00734, "close": 0.00736, "volume": 6956010.0, "close_time": 1766285999999, "quote_volume": 51303.0562, "trades": 542, "taker_buy_base": 1882452.0, "taker_buy_quote": 13911.30611 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.00736, "high": 0.00742, "low": 0.00735, "close": 0.00739, "volume": 4740394.0, "close_time": 1766289599999, "quote_volume": 35058.85106, "trades": 588, "taker_buy_base": 1982683.0, "taker_buy_quote": 14671.99246 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0074, "high": 0.00754, "low": 0.00738, "close": 0.00743, "volume": 8891412.0, "close_time": 1766293199999, "quote_volume": 66346.38819, "trades": 626, "taker_buy_base": 5345881.0, "taker_buy_quote": 39888.77166 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.00744, "high": 0.00751, "low": 0.00743, "close": 0.00746, "volume": 4704038.0, "close_time": 1766296799999, "quote_volume": 35181.56361, "trades": 504, "taker_buy_base": 2299711.0, "taker_buy_quote": 17198.03319 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.00746, "high": 0.00752, "low": 0.00741, "close": 0.00742, "volume": 8554875.0, "close_time": 1766300399999, "quote_volume": 63956.17943, "trades": 586, "taker_buy_base": 5206851.0, "taker_buy_quote": 38953.5278 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.00741, "high": 0.00749, "low": 0.00738, "close": 0.00748, "volume": 10633016.0, "close_time": 1766303999999, "quote_volume": 79083.0753, "trades": 614, "taker_buy_base": 5360060.0, "taker_buy_quote": 39887.37587 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.00747, "high": 0.00761, "low": 0.00745, "close": 0.00756, "volume": 7149356.0, "close_time": 1766307599999, "quote_volume": 53798.13892, "trades": 411, "taker_buy_base": 4384116.0, "taker_buy_quote": 33037.92384 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.00755, "high": 0.00763, "low": 0.00751, "close": 0.00761, "volume": 3047995.0, "close_time": 1766311199999, "quote_volume": 23032.78488, "trades": 350, "taker_buy_base": 1756823.0, "taker_buy_quote": 13298.7011 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.00762, "high": 0.00763, "low": 0.00738, "close": 0.0074, "volume": 7276455.0, "close_time": 1766314799999, "quote_volume": 54711.28303, "trades": 436, "taker_buy_base": 2421271.0, "taker_buy_quote": 18209.37012 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.00741, "high": 0.0075, "low": 0.00739, "close": 0.00749, "volume": 2706829.0, "close_time": 1766318399999, "quote_volume": 20182.72634, "trades": 188, "taker_buy_base": 921555.0, "taker_buy_quote": 6859.13821 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.00747, "high": 0.0075, "low": 0.00738, "close": 0.00742, "volume": 3425613.0, "close_time": 1766321999999, "quote_volume": 25512.55009, "trades": 219, "taker_buy_base": 1031231.0, "taker_buy_quote": 7680.18911 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.00742, "high": 0.00743, "low": 0.00716, "close": 0.00719, "volume": 12575000.0, "close_time": 1766325599999, "quote_volume": 91622.90279, "trades": 575, "taker_buy_base": 4052671.0, "taker_buy_quote": 29666.58812 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.00719, "high": 0.00726, "low": 0.00718, "close": 0.00725, "volume": 3681388.0, "close_time": 1766329199999, "quote_volume": 26542.03904, "trades": 237, "taker_buy_base": 2070279.0, "taker_buy_quote": 14924.67151 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.00725, "high": 0.00726, "low": 0.00715, "close": 0.00718, "volume": 7696855.0, "close_time": 1766332799999, "quote_volume": 55339.92953, "trades": 291, "taker_buy_base": 3305342.0, "taker_buy_quote": 23771.1512 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.00718, "high": 0.00721, "low": 0.00715, "close": 0.00721, "volume": 5779852.0, "close_time": 1766336399999, "quote_volume": 41485.43813, "trades": 206, "taker_buy_base": 1853932.0, "taker_buy_quote": 13307.88617 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.00722, "high": 0.00727, "low": 0.00717, "close": 0.00718, "volume": 5587166.0, "close_time": 1766339999999, "quote_volume": 40393.18537, "trades": 307, "taker_buy_base": 3511381.0, "taker_buy_quote": 25406.8963 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.00718, "high": 0.0072, "low": 0.0071, "close": 0.00719, "volume": 6947723.0, "close_time": 1766343599999, "quote_volume": 49770.36943, "trades": 246, "taker_buy_base": 4803414.0, "taker_buy_quote": 34449.92075 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.00719, "high": 0.00725, "low": 0.00717, "close": 0.00721, "volume": 2915754.0, "close_time": 1766347199999, "quote_volume": 21036.67318, "trades": 185, "taker_buy_base": 1757245.0, "taker_buy_quote": 12673.37158 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.00721, "high": 0.00721, "low": 0.00715, "close": 0.00716, "volume": 1518648.0, "close_time": 1766350799999, "quote_volume": 10889.36918, "trades": 107, "taker_buy_base": 1096889.0, "taker_buy_quote": 7865.06543 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.00717, "high": 0.00717, "low": 0.0071, "close": 0.00712, "volume": 1177587.0, "close_time": 1766354399999, "quote_volume": 8411.51726, "trades": 118, "taker_buy_base": 820559.0, "taker_buy_quote": 5864.29132 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.00712, "high": 0.00718, "low": 0.00712, "close": 0.00716, "volume": 7330060.0, "close_time": 1766357999999, "quote_volume": 52391.59148, "trades": 368, "taker_buy_base": 3361259.0, "taker_buy_quote": 24038.99903 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.00716, "high": 0.00721, "low": 0.00715, "close": 0.00719, "volume": 3759874.0, "close_time": 1766361599999, "quote_volume": 26981.01927, "trades": 221, "taker_buy_base": 2853642.0, "taker_buy_quote": 20476.29061 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00719, "high": 0.00719, "low": 0.007, "close": 0.00706, "volume": 26468375.0, "close_time": 1766365199999, "quote_volume": 186706.69537, "trades": 942, "taker_buy_base": 10027711.0, "taker_buy_quote": 70859.10229 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.00704, "high": 0.00711, "low": 0.00703, "close": 0.00706, "volume": 2059514.0, "close_time": 1766368799999, "quote_volume": 14572.87115, "trades": 128, "taker_buy_base": 912590.0, "taker_buy_quote": 6466.01569 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.00707, "high": 0.00707, "low": 0.00695, "close": 0.00699, "volume": 9526005.0, "close_time": 1766372399999, "quote_volume": 66726.32275, "trades": 334, "taker_buy_base": 2852999.0, "taker_buy_quote": 19965.12275 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.00699, "high": 0.00703, "low": 0.00696, "close": 0.00697, "volume": 1373990.0, "close_time": 1766375999999, "quote_volume": 9606.91524, "trades": 134, "taker_buy_base": 554280.0, "taker_buy_quote": 3877.80598 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.00698, "high": 0.00701, "low": 0.00697, "close": 0.00698, "volume": 3584917.0, "close_time": 1766379599999, "quote_volume": 25038.51501, "trades": 192, "taker_buy_base": 1874045.0, "taker_buy_quote": 13089.45402 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.00698, "high": 0.00699, "low": 0.00694, "close": 0.00699, "volume": 1854389.0, "close_time": 1766383199999, "quote_volume": 12920.08984, "trades": 129, "taker_buy_base": 1279510.0, "taker_buy_quote": 8915.7722 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.00697, "high": 0.00727, "low": 0.00697, "close": 0.0071, "volume": 14992492.0, "close_time": 1766386799999, "quote_volume": 107123.86478, "trades": 741, "taker_buy_base": 8311677.0, "taker_buy_quote": 59412.38885 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.0071, "high": 0.00717, "low": 0.0071, "close": 0.00716, "volume": 3518754.0, "close_time": 1766390399999, "quote_volume": 25094.81835, "trades": 236, "taker_buy_base": 1723968.0, "taker_buy_quote": 12293.90182 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.00715, "high": 0.0073, "low": 0.00715, "close": 0.00721, "volume": 12698092.0, "close_time": 1766393999999, "quote_volume": 91800.84384, "trades": 595, "taker_buy_base": 8636014.0, "taker_buy_quote": 62425.69616 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.00721, "high": 0.00721, "low": 0.00715, "close": 0.00716, "volume": 2221455.0, "close_time": 1766397599999, "quote_volume": 15933.46811, "trades": 224, "taker_buy_base": 1033476.0, "taker_buy_quote": 7410.86884 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.00716, "high": 0.00721, "low": 0.00714, "close": 0.00716, "volume": 1709774.0, "close_time": 1766401199999, "quote_volume": 12256.0176, "trades": 166, "taker_buy_base": 360526.0, "taker_buy_quote": 2586.8141 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.00717, "high": 0.00718, "low": 0.00714, "close": 0.00714, "volume": 2283567.0, "close_time": 1766404799999, "quote_volume": 16341.91607, "trades": 160, "taker_buy_base": 501484.0, "taker_buy_quote": 3594.34346 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.00714, "high": 0.0072, "low": 0.00714, "close": 0.00719, "volume": 764246.0, "close_time": 1766408399999, "quote_volume": 5476.06961, "trades": 120, "taker_buy_base": 145074.0, "taker_buy_quote": 1040.52538 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.00719, "high": 0.00719, "low": 0.0071, "close": 0.00713, "volume": 5471078.0, "close_time": 1766411999999, "quote_volume": 38987.30528, "trades": 212, "taker_buy_base": 1625625.0, "taker_buy_quote": 11569.20397 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.00713, "high": 0.00713, "low": 0.00706, "close": 0.00711, "volume": 3651777.0, "close_time": 1766415599999, "quote_volume": 25954.08194, "trades": 204, "taker_buy_base": 2229837.0, "taker_buy_quote": 15858.74119 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.0071, "high": 0.00712, "low": 0.00702, "close": 0.00709, "volume": 3891451.0, "close_time": 1766419199999, "quote_volume": 27502.78543, "trades": 403, "taker_buy_base": 1999480.0, "taker_buy_quote": 14132.6518 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0071, "high": 0.00714, "low": 0.00709, "close": 0.00712, "volume": 3105398.0, "close_time": 1766422799999, "quote_volume": 22089.76301, "trades": 128, "taker_buy_base": 1018826.0, "taker_buy_quote": 7245.85923 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.00713, "high": 0.00715, "low": 0.00708, "close": 0.00714, "volume": 1984745.0, "close_time": 1766426399999, "quote_volume": 14129.02953, "trades": 129, "taker_buy_base": 765443.0, "taker_buy_quote": 5442.86568 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.00714, "high": 0.00717, "low": 0.00712, "close": 0.00713, "volume": 3242779.0, "close_time": 1766429999999, "quote_volume": 23148.14146, "trades": 169, "taker_buy_base": 1281563.0, "taker_buy_quote": 9140.80794 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.00713, "high": 0.00713, "low": 0.00704, "close": 0.00706, "volume": 3850060.0, "close_time": 1766433599999, "quote_volume": 27229.41872, "trades": 278, "taker_buy_base": 1323243.0, "taker_buy_quote": 9373.26596 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.00706, "high": 0.00708, "low": 0.00699, "close": 0.00701, "volume": 3799623.0, "close_time": 1766437199999, "quote_volume": 26706.85446, "trades": 526, "taker_buy_base": 1260789.0, "taker_buy_quote": 8863.25074 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.00701, "high": 0.00705, "low": 0.00701, "close": 0.00704, "volume": 2488425.0, "close_time": 1766440799999, "quote_volume": 17500.1167, "trades": 375, "taker_buy_base": 1085990.0, "taker_buy_quote": 7635.89633 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.00704, "high": 0.00711, "low": 0.00701, "close": 0.00711, "volume": 2515875.0, "close_time": 1766444399999, "quote_volume": 17784.43596, "trades": 328, "taker_buy_base": 1221381.0, "taker_buy_quote": 8635.40853 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.00711, "high": 0.00714, "low": 0.00709, "close": 0.00712, "volume": 2989970.0, "close_time": 1766447999999, "quote_volume": 21272.47524, "trades": 262, "taker_buy_base": 729489.0, "taker_buy_quote": 5188.12759 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.00712, "high": 0.00717, "low": 0.00711, "close": 0.00716, "volume": 2388181.0, "close_time": 1766451599999, "quote_volume": 17074.81275, "trades": 558, "taker_buy_base": 981938.0, "taker_buy_quote": 7022.32729 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.00716, "high": 0.00717, "low": 0.00691, "close": 0.00698, "volume": 29423903.0, "close_time": 1766455199999, "quote_volume": 207156.56874, "trades": 1465, "taker_buy_base": 14379060.0, "taker_buy_quote": 101003.923 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.00697, "high": 0.00707, "low": 0.00696, "close": 0.00704, "volume": 8239192.0, "close_time": 1766458799999, "quote_volume": 57854.80432, "trades": 1040, "taker_buy_base": 5415239.0, "taker_buy_quote": 38049.07736 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.00703, "high": 0.0071, "low": 0.00699, "close": 0.00705, "volume": 7934978.0, "close_time": 1766462399999, "quote_volume": 55872.13117, "trades": 623, "taker_buy_base": 6315739.0, "taker_buy_quote": 44474.10391 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.00704, "high": 0.00711, "low": 0.00703, "close": 0.00706, "volume": 5091369.0, "close_time": 1766465999999, "quote_volume": 35997.32338, "trades": 434, "taker_buy_base": 2652881.0, "taker_buy_quote": 18748.84017 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.00706, "high": 0.00706, "low": 0.00696, "close": 0.00698, "volume": 3080453.0, "close_time": 1766469599999, "quote_volume": 21577.85605, "trades": 282, "taker_buy_base": 593281.0, "taker_buy_quote": 4159.59045 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.00698, "high": 0.00701, "low": 0.00683, "close": 0.00685, "volume": 5691252.0, "close_time": 1766473199999, "quote_volume": 39184.53673, "trades": 396, "taker_buy_base": 2581161.0, "taker_buy_quote": 17765.21926 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.00685, "high": 0.0069, "low": 0.00683, "close": 0.0069, "volume": 2449948.0, "close_time": 1766476799999, "quote_volume": 16835.94482, "trades": 453, "taker_buy_base": 1027808.0, "taker_buy_quote": 7071.10567 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.00689, "high": 0.00693, "low": 0.00684, "close": 0.00687, "volume": 3377234.0, "close_time": 1766480399999, "quote_volume": 23199.89057, "trades": 200, "taker_buy_base": 2039197.0, "taker_buy_quote": 14006.92596 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.00687, "high": 0.00688, "low": 0.00683, "close": 0.00688, "volume": 7122109.0, "close_time": 1766483999999, "quote_volume": 48827.39814, "trades": 192, "taker_buy_base": 2869235.0, "taker_buy_quote": 19653.98192 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.00688, "high": 0.00707, "low": 0.00688, "close": 0.00703, "volume": 16723074.0, "close_time": 1766487599999, "quote_volume": 116415.41849, "trades": 526, "taker_buy_base": 11051224.0, "taker_buy_quote": 76944.06304 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.00703, "high": 0.00713, "low": 0.00699, "close": 0.00699, "volume": 15045490.0, "close_time": 1766491199999, "quote_volume": 106103.06184, "trades": 1116, "taker_buy_base": 8376145.0, "taker_buy_quote": 59089.85943 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.00698, "high": 0.00704, "low": 0.00695, "close": 0.00696, "volume": 8936010.0, "close_time": 1766494799999, "quote_volume": 62479.16811, "trades": 371, "taker_buy_base": 5485188.0, "taker_buy_quote": 38377.93284 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.00695, "high": 0.00698, "low": 0.0069, "close": 0.00691, "volume": 3671997.0, "close_time": 1766498399999, "quote_volume": 25519.01448, "trades": 322, "taker_buy_base": 1092745.0, "taker_buy_quote": 7587.76658 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.00691, "high": 0.00693, "low": 0.00684, "close": 0.00688, "volume": 6971452.0, "close_time": 1766501999999, "quote_volume": 48066.04834, "trades": 364, "taker_buy_base": 2256313.0, "taker_buy_quote": 15554.48268 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.00689, "high": 0.00699, "low": 0.00686, "close": 0.00698, "volume": 7357488.0, "close_time": 1766505599999, "quote_volume": 50881.67086, "trades": 250, "taker_buy_base": 4648236.0, "taker_buy_quote": 32126.74888 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.00696, "high": 0.00704, "low": 0.00696, "close": 0.00702, "volume": 5586221.0, "close_time": 1766509199999, "quote_volume": 39075.27168, "trades": 275, "taker_buy_base": 2764210.0, "taker_buy_quote": 19332.17301 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.00702, "high": 0.00704, "low": 0.00696, "close": 0.00697, "volume": 2012336.0, "close_time": 1766512799999, "quote_volume": 14097.26496, "trades": 162, "taker_buy_base": 777613.0, "taker_buy_quote": 5452.84345 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.00695, "high": 0.00716, "low": 0.00695, "close": 0.00714, "volume": 8979924.0, "close_time": 1766516399999, "quote_volume": 63649.56987, "trades": 401, "taker_buy_base": 4697978.0, "taker_buy_quote": 33275.51719 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.00713, "high": 0.00713, "low": 0.00707, "close": 0.00711, "volume": 2414883.0, "close_time": 1766519999999, "quote_volume": 17168.82554, "trades": 118, "taker_buy_base": 1179801.0, "taker_buy_quote": 8392.08358 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.00711, "high": 0.00721, "low": 0.00711, "close": 0.00715, "volume": 3914361.0, "close_time": 1766523599999, "quote_volume": 28029.33289, "trades": 255, "taker_buy_base": 2174216.0, "taker_buy_quote": 15572.82009 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.00715, "high": 0.00718, "low": 0.00712, "close": 0.00717, "volume": 1303426.0, "close_time": 1766527199999, "quote_volume": 9310.26889, "trades": 152, "taker_buy_base": 775407.0, "taker_buy_quote": 5540.54267 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.00716, "high": 0.00717, "low": 0.00703, "close": 0.00705, "volume": 21653639.0, "close_time": 1766530799999, "quote_volume": 153693.83295, "trades": 355, "taker_buy_base": 10774280.0, "taker_buy_quote": 76453.07779 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.00704, "high": 0.00707, "low": 0.00702, "close": 0.00706, "volume": 4249011.0, "close_time": 1766534399999, "quote_volume": 29933.56122, "trades": 259, "taker_buy_base": 1635325.0, "taker_buy_quote": 11519.84624 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00706, "high": 0.00706, "low": 0.00697, "close": 0.00699, "volume": 5033325.0, "close_time": 1766537999999, "quote_volume": 35203.01733, "trades": 352, "taker_buy_base": 1422115.0, "taker_buy_quote": 9950.58127 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.007, "high": 0.00736, "low": 0.00699, "close": 0.00719, "volume": 52287210.0, "close_time": 1766541599999, "quote_volume": 374617.59679, "trades": 1908, "taker_buy_base": 29955834.0, "taker_buy_quote": 214357.60072 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.00718, "high": 0.0074, "low": 0.00715, "close": 0.00723, "volume": 23622612.0, "close_time": 1766545199999, "quote_volume": 171777.92211, "trades": 1699, "taker_buy_base": 14208804.0, "taker_buy_quote": 103338.68941 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.00723, "high": 0.00749, "low": 0.00719, "close": 0.00743, "volume": 13099865.0, "close_time": 1766548799999, "quote_volume": 95865.68469, "trades": 921, "taker_buy_base": 6392384.0, "taker_buy_quote": 46825.27936 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.00742, "high": 0.00772, "low": 0.00733, "close": 0.00737, "volume": 42907434.0, "close_time": 1766552399999, "quote_volume": 323544.48127, "trades": 2354, "taker_buy_base": 24396168.0, "taker_buy_quote": 184388.93233 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.00736, "high": 0.00737, "low": 0.00714, "close": 0.00724, "volume": 36809491.0, "close_time": 1766555999999, "quote_volume": 267316.23991, "trades": 2244, "taker_buy_base": 17447259.0, "taker_buy_quote": 126805.64204 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.00724, "high": 0.0074, "low": 0.00722, "close": 0.00731, "volume": 12226278.0, "close_time": 1766559599999, "quote_volume": 89627.66904, "trades": 719, "taker_buy_base": 6035394.0, "taker_buy_quote": 44243.9467 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0073, "high": 0.00738, "low": 0.00725, "close": 0.00727, "volume": 4553544.0, "close_time": 1766563199999, "quote_volume": 33320.4538, "trades": 366, "taker_buy_base": 1545298.0, "taker_buy_quote": 11313.27079 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.00727, "high": 0.00737, "low": 0.00722, "close": 0.00729, "volume": 12997900.0, "close_time": 1766566799999, "quote_volume": 94743.60843, "trades": 664, "taker_buy_base": 5697085.0, "taker_buy_quote": 41560.98024 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.00729, "high": 0.00733, "low": 0.00723, "close": 0.00723, "volume": 3889335.0, "close_time": 1766570399999, "quote_volume": 28286.51105, "trades": 297, "taker_buy_base": 1346989.0, "taker_buy_quote": 9811.69398 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.00722, "high": 0.00724, "low": 0.00714, "close": 0.00719, "volume": 11901324.0, "close_time": 1766573999999, "quote_volume": 85517.45686, "trades": 662, "taker_buy_base": 5985682.0, "taker_buy_quote": 43062.63405 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.00719, "high": 0.00726, "low": 0.00719, "close": 0.00726, "volume": 4090374.0, "close_time": 1766577599999, "quote_volume": 29586.30098, "trades": 237, "taker_buy_base": 2228824.0, "taker_buy_quote": 16114.7598 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.00724, "high": 0.00724, "low": 0.00717, "close": 0.00718, "volume": 2359094.0, "close_time": 1766581199999, "quote_volume": 16974.83433, "trades": 179, "taker_buy_base": 636927.0, "taker_buy_quote": 4578.15756 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0072, "high": 0.00725, "low": 0.00716, "close": 0.00721, "volume": 4364873.0, "close_time": 1766584799999, "quote_volume": 31418.68577, "trades": 278, "taker_buy_base": 2010355.0, "taker_buy_quote": 14461.55782 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.00721, "high": 0.00723, "low": 0.0071, "close": 0.00713, "volume": 9169055.0, "close_time": 1766588399999, "quote_volume": 65445.27651, "trades": 419, "taker_buy_base": 4957893.0, "taker_buy_quote": 35394.53351 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.00712, "high": 0.0072, "low": 0.00712, "close": 0.00718, "volume": 3343103.0, "close_time": 1766591999999, "quote_volume": 23952.44959, "trades": 219, "taker_buy_base": 2526159.0, "taker_buy_quote": 18086.77632 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.00717, "high": 0.00728, "low": 0.00717, "close": 0.0072, "volume": 5185368.0, "close_time": 1766595599999, "quote_volume": 37488.68228, "trades": 409, "taker_buy_base": 3212901.0, "taker_buy_quote": 23233.35512 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0072, "high": 0.00723, "low": 0.00718, "close": 0.00722, "volume": 3433733.0, "close_time": 1766599199999, "quote_volume": 24718.45586, "trades": 194, "taker_buy_base": 2397117.0, "taker_buy_quote": 17261.93358 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.00722, "high": 0.0073, "low": 0.00722, "close": 0.00724, "volume": 2459181.0, "close_time": 1766602799999, "quote_volume": 17835.76724, "trades": 233, "taker_buy_base": 1775911.0, "taker_buy_quote": 12883.55291 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.00723, "high": 0.00729, "low": 0.00721, "close": 0.00724, "volume": 5111186.0, "close_time": 1766606399999, "quote_volume": 37073.15424, "trades": 257, "taker_buy_base": 2817999.0, "taker_buy_quote": 20463.44358 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.00724, "high": 0.00729, "low": 0.00722, "close": 0.00725, "volume": 1693166.0, "close_time": 1766609999999, "quote_volume": 12300.60979, "trades": 234, "taker_buy_base": 1204577.0, "taker_buy_quote": 8756.26127 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.00726, "high": 0.00727, "low": 0.00724, "close": 0.00726, "volume": 986709.0, "close_time": 1766613599999, "quote_volume": 7151.76882, "trades": 118, "taker_buy_base": 418159.0, "taker_buy_quote": 3032.77846 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.00726, "high": 0.00732, "low": 0.00725, "close": 0.00729, "volume": 2326828.0, "close_time": 1766617199999, "quote_volume": 16972.61832, "trades": 173, "taker_buy_base": 1437485.0, "taker_buy_quote": 10491.02891 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.0073, "high": 0.00734, "low": 0.00727, "close": 0.00732, "volume": 4720685.0, "close_time": 1766620799999, "quote_volume": 34462.74336, "trades": 351, "taker_buy_base": 2627889.0, "taker_buy_quote": 19205.86137 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00732, "high": 0.00742, "low": 0.00719, "close": 0.00738, "volume": 15347193.0, "close_time": 1766624399999, "quote_volume": 112309.01105, "trades": 1007, "taker_buy_base": 7929865.0, "taker_buy_quote": 58212.34704 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.00739, "high": 0.00789, "low": 0.00735, "close": 0.00772, "volume": 66938031.0, "close_time": 1766627999999, "quote_volume": 512923.35106, "trades": 6000, "taker_buy_base": 38706264.0, "taker_buy_quote": 296957.98082 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.00771, "high": 0.00783, "low": 0.00759, "close": 0.00762, "volume": 30826680.0, "close_time": 1766631599999, "quote_volume": 238095.91144, "trades": 2094, "taker_buy_base": 14973650.0, "taker_buy_quote": 115727.29377 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.00763, "high": 0.00776, "low": 0.00757, "close": 0.00773, "volume": 16203744.0, "close_time": 1766635199999, "quote_volume": 124029.04442, "trades": 1140, "taker_buy_base": 8408075.0, "taker_buy_quote": 64442.90901 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.00774, "high": 0.00783, "low": 0.00769, "close": 0.00775, "volume": 8261645.0, "close_time": 1766638799999, "quote_volume": 63997.23128, "trades": 697, "taker_buy_base": 4812370.0, "taker_buy_quote": 37289.10626 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.00774, "high": 0.0078, "low": 0.00766, "close": 0.00777, "volume": 4052455.0, "close_time": 1766642399999, "quote_volume": 31328.78858, "trades": 376, "taker_buy_base": 2223444.0, "taker_buy_quote": 17221.80901 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.00778, "high": 0.00789, "low": 0.00777, "close": 0.00782, "volume": 6030237.0, "close_time": 1766645999999, "quote_volume": 47181.50348, "trades": 398, "taker_buy_base": 3111902.0, "taker_buy_quote": 24356.63686 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.00781, "high": 0.008, "low": 0.00773, "close": 0.00794, "volume": 11019681.0, "close_time": 1766649599999, "quote_volume": 86391.82733, "trades": 714, "taker_buy_base": 6502706.0, "taker_buy_quote": 51056.35867 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.00793, "high": 0.00813, "low": 0.00787, "close": 0.00806, "volume": 16490550.0, "close_time": 1766653199999, "quote_volume": 131986.11158, "trades": 1134, "taker_buy_base": 10004686.0, "taker_buy_quote": 80123.69521 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.00808, "high": 0.00821, "low": 0.0079, "close": 0.00798, "volume": 17279867.0, "close_time": 1766656799999, "quote_volume": 138368.91522, "trades": 1108, "taker_buy_base": 7523272.0, "taker_buy_quote": 60298.99291 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.00798, "high": 0.0083, "low": 0.00794, "close": 0.00812, "volume": 36725965.0, "close_time": 1766660399999, "quote_volume": 299123.9746, "trades": 2038, "taker_buy_base": 17134013.0, "taker_buy_quote": 139487.02158 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.00812, "high": 0.00862, "low": 0.008, "close": 0.00831, "volume": 76110433.0, "close_time": 1766663999999, "quote_volume": 633370.08027, "trades": 4746, "taker_buy_base": 37614994.0, "taker_buy_quote": 313297.18661 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.00832, "high": 0.00878, "low": 0.008, "close": 0.00811, "volume": 119651471.0, "close_time": 1766667599999, "quote_volume": 1009162.99032, "trades": 7391, "taker_buy_base": 56844332.0, "taker_buy_quote": 481434.96813 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.0081, "high": 0.00841, "low": 0.00787, "close": 0.00794, "volume": 44020977.0, "close_time": 1766671199999, "quote_volume": 359339.67714, "trades": 2698, "taker_buy_base": 23508352.0, "taker_buy_quote": 191971.93436 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.00794, "high": 0.00817, "low": 0.00788, "close": 0.0081, "volume": 18864554.0, "close_time": 1766674799999, "quote_volume": 150859.07361, "trades": 1917, "taker_buy_base": 9015340.0, "taker_buy_quote": 72069.37063 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.0081, "high": 0.00813, "low": 0.00801, "close": 0.00805, "volume": 10739422.0, "close_time": 1766678399999, "quote_volume": 86767.91277, "trades": 805, "taker_buy_base": 4169091.0, "taker_buy_quote": 33693.8366 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.00806, "high": 0.0083, "low": 0.00794, "close": 0.008, "volume": 20675899.0, "close_time": 1766681999999, "quote_volume": 167683.39546, "trades": 1552, "taker_buy_base": 13368666.0, "taker_buy_quote": 108554.62448 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.008, "high": 0.00811, "low": 0.00795, "close": 0.00798, "volume": 11434910.0, "close_time": 1766685599999, "quote_volume": 91638.67772, "trades": 809, "taker_buy_base": 3260950.0, "taker_buy_quote": 26153.0136 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.008, "high": 0.00817, "low": 0.0079, "close": 0.00804, "volume": 18059761.0, "close_time": 1766689199999, "quote_volume": 144563.80737, "trades": 1405, "taker_buy_base": 8973127.0, "taker_buy_quote": 72078.05599 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.00804, "high": 0.0081, "low": 0.00796, "close": 0.00801, "volume": 10221418.0, "close_time": 1766692799999, "quote_volume": 81945.25794, "trades": 745, "taker_buy_base": 2713238.0, "taker_buy_quote": 21769.91744 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.008, "high": 0.00803, "low": 0.00795, "close": 0.008, "volume": 5329053.0, "close_time": 1766696399999, "quote_volume": 42516.44523, "trades": 368, "taker_buy_base": 4258577.0, "taker_buy_quote": 33962.15235 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.008, "high": 0.0081, "low": 0.00799, "close": 0.00804, "volume": 3688386.0, "close_time": 1766699999999, "quote_volume": 29636.33133, "trades": 373, "taker_buy_base": 1099436.0, "taker_buy_quote": 8837.54105 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.00804, "high": 0.00804, "low": 0.00776, "close": 0.00787, "volume": 10965382.0, "close_time": 1766703599999, "quote_volume": 86733.96273, "trades": 638, "taker_buy_base": 2757080.0, "taker_buy_quote": 21830.51773 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.00785, "high": 0.0079, "low": 0.00778, "close": 0.00783, "volume": 9643885.0, "close_time": 1766707199999, "quote_volume": 75593.41274, "trades": 600, "taker_buy_base": 5628156.0, "taker_buy_quote": 44108.32927 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.00783, "high": 0.0089, "low": 0.00774, "close": 0.00879, "volume": 92132003.0, "close_time": 1766710799999, "quote_volume": 774328.71771, "trades": 6325, "taker_buy_base": 47751080.0, "taker_buy_quote": 401054.0572 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.00879, "high": 0.00897, "low": 0.00858, "close": 0.00871, "volume": 61186088.0, "close_time": 1766714399999, "quote_volume": 533972.66473, "trades": 4779, "taker_buy_base": 27883386.0, "taker_buy_quote": 243442.20164 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.00871, "high": 0.00883, "low": 0.00849, "close": 0.00862, "volume": 19424651.0, "close_time": 1766717999999, "quote_volume": 168064.76682, "trades": 1233, "taker_buy_base": 7911902.0, "taker_buy_quote": 68635.05541 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.00863, "high": 0.00894, "low": 0.00861, "close": 0.00882, "volume": 22251798.0, "close_time": 1766721599999, "quote_volume": 196015.68513, "trades": 1885, "taker_buy_base": 10714423.0, "taker_buy_quote": 94511.46554 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0088, "high": 0.00895, "low": 0.00868, "close": 0.00885, "volume": 16638673.0, "close_time": 1766725199999, "quote_volume": 146801.98047, "trades": 1613, "taker_buy_base": 7434999.0, "taker_buy_quote": 65658.73791 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.00885, "high": 0.00896, "low": 0.00855, "close": 0.00858, "volume": 15588827.0, "close_time": 1766728799999, "quote_volume": 137635.32139, "trades": 1246, "taker_buy_base": 4851177.0, "taker_buy_quote": 42940.04247 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.00858, "high": 0.00872, "low": 0.00825, "close": 0.0083, "volume": 19282069.0, "close_time": 1766732399999, "quote_volume": 163233.19047, "trades": 1392, "taker_buy_base": 9405260.0, "taker_buy_quote": 79794.85624 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.00829, "high": 0.0083, "low": 0.00798, "close": 0.008, "volume": 16589552.0, "close_time": 1766735999999, "quote_volume": 135444.84629, "trades": 1146, "taker_buy_base": 6888551.0, "taker_buy_quote": 56334.21126 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.00801, "high": 0.00824, "low": 0.00799, "close": 0.00809, "volume": 13339687.0, "close_time": 1766739599999, "quote_volume": 108627.84469, "trades": 1007, "taker_buy_base": 7259654.0, "taker_buy_quote": 59105.57207 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0081, "high": 0.00816, "low": 0.00807, "close": 0.00807, "volume": 3750547.0, "close_time": 1766743199999, "quote_volume": 30458.96742, "trades": 336, "taker_buy_base": 2143040.0, "taker_buy_quote": 17414.55377 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.00806, "high": 0.00834, "low": 0.00805, "close": 0.00826, "volume": 12326743.0, "close_time": 1766746799999, "quote_volume": 101019.50085, "trades": 899, "taker_buy_base": 8394949.0, "taker_buy_quote": 68723.16124 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.00826, "high": 0.00828, "low": 0.00819, "close": 0.00819, "volume": 4234202.0, "close_time": 1766750399999, "quote_volume": 34861.95337, "trades": 379, "taker_buy_base": 2357222.0, "taker_buy_quote": 19422.5304 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.00819, "high": 0.00828, "low": 0.00808, "close": 0.0081, "volume": 7329757.0, "close_time": 1766753999999, "quote_volume": 60019.28846, "trades": 610, "taker_buy_base": 4118197.0, "taker_buy_quote": 33766.43028 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.00811, "high": 0.00817, "low": 0.00805, "close": 0.00811, "volume": 5342878.0, "close_time": 1766757599999, "quote_volume": 43323.69339, "trades": 631, "taker_buy_base": 2975111.0, "taker_buy_quote": 24133.49197 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.00811, "high": 0.00818, "low": 0.00804, "close": 0.00809, "volume": 4585491.0, "close_time": 1766761199999, "quote_volume": 37201.64822, "trades": 649, "taker_buy_base": 2674472.0, "taker_buy_quote": 21704.36988 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.00808, "high": 0.00808, "low": 0.00796, "close": 0.00797, "volume": 7619036.0, "close_time": 1766764799999, "quote_volume": 60970.69288, "trades": 844, "taker_buy_base": 3460911.0, "taker_buy_quote": 27689.57191 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.00796, "high": 0.00801, "low": 0.0079, "close": 0.00795, "volume": 3824011.0, "close_time": 1766768399999, "quote_volume": 30455.91499, "trades": 555, "taker_buy_base": 2020831.0, "taker_buy_quote": 16114.71161 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.00794, "high": 0.00797, "low": 0.00789, "close": 0.00794, "volume": 1488268.0, "close_time": 1766771999999, "quote_volume": 11793.04265, "trades": 183, "taker_buy_base": 905464.0, "taker_buy_quote": 7175.92064 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.00793, "high": 0.00795, "low": 0.00781, "close": 0.00782, "volume": 2387465.0, "close_time": 1766775599999, "quote_volume": 18820.61511, "trades": 190, "taker_buy_base": 775867.0, "taker_buy_quote": 6140.07907 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.00783, "high": 0.00787, "low": 0.00781, "close": 0.00783, "volume": 2356935.0, "close_time": 1766779199999, "quote_volume": 18472.69307, "trades": 141, "taker_buy_base": 1473490.0, "taker_buy_quote": 11547.33688 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.00783, "high": 0.00784, "low": 0.00778, "close": 0.0078, "volume": 2209639.0, "close_time": 1766782799999, "quote_volume": 17238.65045, "trades": 206, "taker_buy_base": 1046805.0, "taker_buy_quote": 8167.48549 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.0078, "high": 0.00788, "low": 0.00778, "close": 0.00786, "volume": 2171777.0, "close_time": 1766786399999, "quote_volume": 17000.37847, "trades": 170, "taker_buy_base": 1088430.0, "taker_buy_quote": 8537.33765 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.00785, "high": 0.00786, "low": 0.00778, "close": 0.00778, "volume": 1170331.0, "close_time": 1766789999999, "quote_volume": 9161.48025, "trades": 103, "taker_buy_base": 613617.0, "taker_buy_quote": 4808.7774 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.00778, "high": 0.0078, "low": 0.00767, "close": 0.00771, "volume": 4213047.0, "close_time": 1766793599999, "quote_volume": 32561.55692, "trades": 243, "taker_buy_base": 1165502.0, "taker_buy_quote": 8998.17222 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0077, "high": 0.00809, "low": 0.00762, "close": 0.00804, "volume": 21932389.0, "close_time": 1766797199999, "quote_volume": 172796.14882, "trades": 1377, "taker_buy_base": 13223274.0, "taker_buy_quote": 104413.70277 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.00803, "high": 0.0081, "low": 0.00792, "close": 0.00796, "volume": 10059389.0, "close_time": 1766800799999, "quote_volume": 80464.57319, "trades": 896, "taker_buy_base": 5923882.0, "taker_buy_quote": 47407.58018 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.00796, "high": 0.0086, "low": 0.00795, "close": 0.00817, "volume": 24806194.0, "close_time": 1766804399999, "quote_volume": 203748.21287, "trades": 1937, "taker_buy_base": 11198308.0, "taker_buy_quote": 92181.42687 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.00816, "high": 0.00817, "low": 0.00805, "close": 0.00806, "volume": 3383506.0, "close_time": 1766807999999, "quote_volume": 27435.69555, "trades": 279, "taker_buy_base": 1516730.0, "taker_buy_quote": 12312.71901 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.00807, "high": 0.0081, "low": 0.00801, "close": 0.00805, "volume": 2672301.0, "close_time": 1766811599999, "quote_volume": 21535.30365, "trades": 288, "taker_buy_base": 1062209.0, "taker_buy_quote": 8568.58446 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.00804, "high": 0.0081, "low": 0.00801, "close": 0.00803, "volume": 1782941.0, "close_time": 1766815199999, "quote_volume": 14350.5403, "trades": 149, "taker_buy_base": 790014.0, "taker_buy_quote": 6369.62357 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.00803, "high": 0.00811, "low": 0.00801, "close": 0.00811, "volume": 1888065.0, "close_time": 1766818799999, "quote_volume": 15222.86055, "trades": 214, "taker_buy_base": 733636.0, "taker_buy_quote": 5915.90182 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.00811, "high": 0.00824, "low": 0.0081, "close": 0.00815, "volume": 4442507.0, "close_time": 1766822399999, "quote_volume": 36245.61757, "trades": 458, "taker_buy_base": 1919638.0, "taker_buy_quote": 15686.93745 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.00813, "high": 0.00819, "low": 0.0081, "close": 0.00812, "volume": 2771082.0, "close_time": 1766825999999, "quote_volume": 22564.95035, "trades": 202, "taker_buy_base": 1518446.0, "taker_buy_quote": 12384.06815 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.00812, "high": 0.00822, "low": 0.00811, "close": 0.00813, "volume": 4554210.0, "close_time": 1766829599999, "quote_volume": 37194.20729, "trades": 367, "taker_buy_base": 2614720.0, "taker_buy_quote": 21351.41431 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.00813, "high": 0.00819, "low": 0.00802, "close": 0.00808, "volume": 6833611.0, "close_time": 1766833199999, "quote_volume": 55228.30708, "trades": 453, "taker_buy_base": 3509249.0, "taker_buy_quote": 28373.81916 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.00808, "high": 0.00808, "low": 0.00787, "close": 0.00791, "volume": 14323659.0, "close_time": 1766836799999, "quote_volume": 113743.14247, "trades": 659, "taker_buy_base": 4620695.0, "taker_buy_quote": 36668.98757 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.00791, "high": 0.00795, "low": 0.00785, "close": 0.00787, "volume": 6098120.0, "close_time": 1766840399999, "quote_volume": 48099.36151, "trades": 398, "taker_buy_base": 2100921.0, "taker_buy_quote": 16594.54716 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.00786, "high": 0.00787, "low": 0.00775, "close": 0.00778, "volume": 5716582.0, "close_time": 1766843999999, "quote_volume": 44630.91797, "trades": 349, "taker_buy_base": 1833053.0, "taker_buy_quote": 14311.04983 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.00778, "high": 0.00785, "low": 0.00776, "close": 0.00781, "volume": 7421797.0, "close_time": 1766847599999, "quote_volume": 57913.82371, "trades": 705, "taker_buy_base": 2816499.0, "taker_buy_quote": 21998.3962 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.00781, "high": 0.00784, "low": 0.00781, "close": 0.00782, "volume": 803714.0, "close_time": 1766851199999, "quote_volume": 6286.87491, "trades": 90, "taker_buy_base": 420199.0, "taker_buy_quote": 3288.74326 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.00783, "high": 0.00791, "low": 0.00781, "close": 0.00785, "volume": 3438710.0, "close_time": 1766854799999, "quote_volume": 27051.81384, "trades": 257, "taker_buy_base": 2370227.0, "taker_buy_quote": 18664.10685 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.00784, "high": 0.00785, "low": 0.00781, "close": 0.00784, "volume": 528232.0, "close_time": 1766858399999, "quote_volume": 4136.34244, "trades": 159, "taker_buy_base": 246318.0, "taker_buy_quote": 1929.03349 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.00784, "high": 0.00787, "low": 0.00783, "close": 0.00787, "volume": 420739.0, "close_time": 1766861999999, "quote_volume": 3299.84744, "trades": 36, "taker_buy_base": 263355.0, "taker_buy_quote": 2066.12405 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.00786, "high": 0.00788, "low": 0.00784, "close": 0.00786, "volume": 1082354.0, "close_time": 1766865599999, "quote_volume": 8506.41926, "trades": 119, "taker_buy_base": 197225.0, "taker_buy_quote": 1552.56529 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.00786, "high": 0.0079, "low": 0.00785, "close": 0.00788, "volume": 2560567.0, "close_time": 1766869199999, "quote_volume": 20173.46919, "trades": 197, "taker_buy_base": 1618297.0, "taker_buy_quote": 12753.74764 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.00788, "high": 0.00792, "low": 0.00785, "close": 0.00788, "volume": 1981320.0, "close_time": 1766872799999, "quote_volume": 15626.70466, "trades": 208, "taker_buy_base": 724268.0, "taker_buy_quote": 5715.57473 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0079, "high": 0.0079, "low": 0.00783, "close": 0.00786, "volume": 3738992.0, "close_time": 1766876399999, "quote_volume": 29371.36514, "trades": 198, "taker_buy_base": 2227393.0, "taker_buy_quote": 17493.5255 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.00785, "high": 0.00794, "low": 0.00785, "close": 0.00791, "volume": 2007895.0, "close_time": 1766879999999, "quote_volume": 15868.36155, "trades": 222, "taker_buy_base": 1174600.0, "taker_buy_quote": 9288.22809 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00793, "high": 0.00793, "low": 0.00771, "close": 0.00773, "volume": 8786240.0, "close_time": 1766883599999, "quote_volume": 68572.50146, "trades": 493, "taker_buy_base": 1359959.0, "taker_buy_quote": 10630.65436 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.00773, "high": 0.00776, "low": 0.00767, "close": 0.00768, "volume": 5407387.0, "close_time": 1766887199999, "quote_volume": 41722.52043, "trades": 367, "taker_buy_base": 1204739.0, "taker_buy_quote": 9296.30391 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.00768, "high": 0.00771, "low": 0.00766, "close": 0.00768, "volume": 3096600.0, "close_time": 1766890799999, "quote_volume": 23798.99357, "trades": 311, "taker_buy_base": 1052165.0, "taker_buy_quote": 8085.1405 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.00768, "high": 0.00768, "low": 0.00753, "close": 0.00757, "volume": 10242855.0, "close_time": 1766894399999, "quote_volume": 77861.40255, "trades": 511, "taker_buy_base": 5219149.0, "taker_buy_quote": 39658.25508 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.00757, "high": 0.00761, "low": 0.00757, "close": 0.00759, "volume": 2252951.0, "close_time": 1766897999999, "quote_volume": 17108.98335, "trades": 218, "taker_buy_base": 1259937.0, "taker_buy_quote": 9570.16799 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.00759, "high": 0.00762, "low": 0.00757, "close": 0.00758, "volume": 1889642.0, "close_time": 1766901599999, "quote_volume": 14346.06042, "trades": 194, "taker_buy_base": 747924.0, "taker_buy_quote": 5680.74033 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.00759, "high": 0.00759, "low": 0.00752, "close": 0.00756, "volume": 1541498.0, "close_time": 1766905199999, "quote_volume": 11647.22665, "trades": 178, "taker_buy_base": 876166.0, "taker_buy_quote": 6620.6033 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.00755, "high": 0.00756, "low": 0.00746, "close": 0.0075, "volume": 5848000.0, "close_time": 1766908799999, "quote_volume": 43884.02528, "trades": 360, "taker_buy_base": 1272673.0, "taker_buy_quote": 9569.81283 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.00749, "high": 0.00754, "low": 0.00747, "close": 0.00749, "volume": 5001245.0, "close_time": 1766912399999, "quote_volume": 37479.99764, "trades": 348, "taker_buy_base": 2097885.0, "taker_buy_quote": 15747.20523 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0075, "high": 0.00758, "low": 0.00749, "close": 0.00756, "volume": 2893548.0, "close_time": 1766915999999, "quote_volume": 21831.90628, "trades": 335, "taker_buy_base": 2060617.0, "taker_buy_quote": 15544.64279 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.00756, "high": 0.00758, "low": 0.00754, "close": 0.00755, "volume": 1491472.0, "close_time": 1766919599999, "quote_volume": 11284.33301, "trades": 240, "taker_buy_base": 709406.0, "taker_buy_quote": 5370.02864 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.00756, "high": 0.00758, "low": 0.00751, "close": 0.00752, "volume": 2264897.0, "close_time": 1766923199999, "quote_volume": 17103.08688, "trades": 245, "taker_buy_base": 1097290.0, "taker_buy_quote": 8294.91279 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.00752, "high": 0.00754, "low": 0.00748, "close": 0.00748, "volume": 1652749.0, "close_time": 1766926799999, "quote_volume": 12416.37975, "trades": 138, "taker_buy_base": 719454.0, "taker_buy_quote": 5410.80262 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.00749, "high": 0.00752, "low": 0.00746, "close": 0.00751, "volume": 2595051.0, "close_time": 1766930399999, "quote_volume": 19446.11046, "trades": 133, "taker_buy_base": 1502791.0, "taker_buy_quote": 11280.59097 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.00751, "high": 0.00757, "low": 0.00751, "close": 0.00754, "volume": 1235451.0, "close_time": 1766933999999, "quote_volume": 9313.95556, "trades": 102, "taker_buy_base": 673553.0, "taker_buy_quote": 5081.19251 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.00754, "high": 0.00756, "low": 0.0075, "close": 0.0075, "volume": 1136918.0, "close_time": 1766937599999, "quote_volume": 8567.95685, "trades": 126, "taker_buy_base": 517364.0, "taker_buy_quote": 3903.83507 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.00752, "high": 0.00752, "low": 0.00749, "close": 0.00751, "volume": 1533287.0, "close_time": 1766941199999, "quote_volume": 11504.52411, "trades": 146, "taker_buy_base": 580905.0, "taker_buy_quote": 4363.08021 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.00751, "high": 0.00757, "low": 0.00751, "close": 0.00753, "volume": 2287124.0, "close_time": 1766944799999, "quote_volume": 17235.38589, "trades": 195, "taker_buy_base": 1624379.0, "taker_buy_quote": 12235.54096 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.00753, "high": 0.00754, "low": 0.0074, "close": 0.00741, "volume": 6070003.0, "close_time": 1766948399999, "quote_volume": 45242.33874, "trades": 550, "taker_buy_base": 2855901.0, "taker_buy_quote": 21283.92159 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.00741, "high": 0.00752, "low": 0.00735, "close": 0.00751, "volume": 16317414.0, "close_time": 1766951999999, "quote_volume": 121778.70741, "trades": 943, "taker_buy_base": 8435293.0, "taker_buy_quote": 62884.31785 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.00752, "high": 0.00778, "low": 0.0075, "close": 0.00775, "volume": 21855325.0, "close_time": 1766955599999, "quote_volume": 167890.98302, "trades": 2149, "taker_buy_base": 10767943.0, "taker_buy_quote": 82807.07553 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.00776, "high": 0.00786, "low": 0.0077, "close": 0.00777, "volume": 5573599.0, "close_time": 1766959199999, "quote_volume": 43334.60946, "trades": 740, "taker_buy_base": 2319111.0, "taker_buy_quote": 18045.0589 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.00777, "high": 0.00785, "low": 0.00776, "close": 0.0078, "volume": 2382739.0, "close_time": 1766962799999, "quote_volume": 18601.82863, "trades": 321, "taker_buy_base": 645155.0, "taker_buy_quote": 5036.21685 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.00781, "high": 0.00792, "low": 0.0076, "close": 0.0077, "volume": 35854415.0, "close_time": 1766966399999, "quote_volume": 277875.35844, "trades": 1829, "taker_buy_base": 17896793.0, "taker_buy_quote": 138487.33047 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0077, "high": 0.0077, "low": 0.00754, "close": 0.0076, "volume": 9549281.0, "close_time": 1766969999999, "quote_volume": 72714.96291, "trades": 1027, "taker_buy_base": 2627105.0, "taker_buy_quote": 20006.77341 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0076, "high": 0.00766, "low": 0.00754, "close": 0.00764, "volume": 4751433.0, "close_time": 1766973599999, "quote_volume": 36148.32001, "trades": 424, "taker_buy_base": 2585938.0, "taker_buy_quote": 19699.46528 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.00764, "high": 0.00784, "low": 0.00761, "close": 0.00784, "volume": 4924152.0, "close_time": 1766977199999, "quote_volume": 38068.24339, "trades": 812, "taker_buy_base": 3105236.0, "taker_buy_quote": 24041.23399 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.00782, "high": 0.00812, "low": 0.00782, "close": 0.00807, "volume": 17553310.0, "close_time": 1766980799999, "quote_volume": 139723.50221, "trades": 1844, "taker_buy_base": 11870033.0, "taker_buy_quote": 94522.80355 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.00807, "high": 0.00809, "low": 0.00794, "close": 0.00795, "volume": 8381657.0, "close_time": 1766984399999, "quote_volume": 67189.63693, "trades": 909, "taker_buy_base": 3479798.0, "taker_buy_quote": 27924.68322 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.00797, "high": 0.00818, "low": 0.00796, "close": 0.00807, "volume": 9457222.0, "close_time": 1766987999999, "quote_volume": 76336.27252, "trades": 1118, "taker_buy_base": 4666495.0, "taker_buy_quote": 37656.16233 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.00808, "high": 0.00839, "low": 0.00805, "close": 0.00817, "volume": 25875827.0, "close_time": 1766991599999, "quote_volume": 213810.84755, "trades": 3350, "taker_buy_base": 15640805.0, "taker_buy_quote": 129145.33252 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.00816, "high": 0.00836, "low": 0.00809, "close": 0.00826, "volume": 27628412.0, "close_time": 1766995199999, "quote_volume": 227025.58352, "trades": 2664, "taker_buy_base": 13752424.0, "taker_buy_quote": 113194.81423 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.00827, "high": 0.00844, "low": 0.00813, "close": 0.00815, "volume": 20244927.0, "close_time": 1766998799999, "quote_volume": 167567.09137, "trades": 2325, "taker_buy_base": 9044606.0, "taker_buy_quote": 74873.39042 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.00814, "high": 0.00832, "low": 0.00798, "close": 0.00807, "volume": 12898437.0, "close_time": 1767002399999, "quote_volume": 105378.85435, "trades": 1528, "taker_buy_base": 5136725.0, "taker_buy_quote": 42053.31858 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.00806, "high": 0.00816, "low": 0.00804, "close": 0.00806, "volume": 6283176.0, "close_time": 1767005999999, "quote_volume": 50830.86508, "trades": 800, "taker_buy_base": 3476546.0, "taker_buy_quote": 28145.66115 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.00807, "high": 0.0082, "low": 0.00798, "close": 0.00808, "volume": 9818637.0, "close_time": 1767009599999, "quote_volume": 79291.80478, "trades": 1044, "taker_buy_base": 4886888.0, "taker_buy_quote": 39503.47442 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.00807, "high": 0.00809, "low": 0.00783, "close": 0.00802, "volume": 22826940.0, "close_time": 1767013199999, "quote_volume": 181822.17586, "trades": 2235, "taker_buy_base": 13063822.0, "taker_buy_quote": 104050.93356 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.00802, "high": 0.00808, "low": 0.00795, "close": 0.008, "volume": 10028830.0, "close_time": 1767016799999, "quote_volume": 80465.01732, "trades": 980, "taker_buy_base": 5128015.0, "taker_buy_quote": 41201.53232 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.00801, "high": 0.00801, "low": 0.00778, "close": 0.0079, "volume": 12021211.0, "close_time": 1767020399999, "quote_volume": 95045.11466, "trades": 1483, "taker_buy_base": 6885934.0, "taker_buy_quote": 54495.79929 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.00791, "high": 0.00802, "low": 0.00789, "close": 0.00794, "volume": 9078079.0, "close_time": 1767023999999, "quote_volume": 72091.33259, "trades": 1086, "taker_buy_base": 5901891.0, "taker_buy_quote": 46881.10811 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.00794, "high": 0.00799, "low": 0.00775, "close": 0.00775, "volume": 6350124.0, "close_time": 1767027599999, "quote_volume": 49869.362, "trades": 817, "taker_buy_base": 2871528.0, "taker_buy_quote": 22529.51917 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.00777, "high": 0.00784, "low": 0.00773, "close": 0.00783, "volume": 3875045.0, "close_time": 1767031199999, "quote_volume": 30222.94746, "trades": 568, "taker_buy_base": 1610567.0, "taker_buy_quote": 12578.20342 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.00783, "high": 0.00783, "low": 0.00773, "close": 0.00775, "volume": 8713222.0, "close_time": 1767034799999, "quote_volume": 67694.81267, "trades": 1075, "taker_buy_base": 3582689.0, "taker_buy_quote": 27869.42523 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.00776, "high": 0.0079, "low": 0.00775, "close": 0.0079, "volume": 4823677.0, "close_time": 1767038399999, "quote_volume": 37789.43829, "trades": 786, "taker_buy_base": 2877907.0, "taker_buy_quote": 22541.23875 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0079, "high": 0.00791, "low": 0.00779, "close": 0.00781, "volume": 2606133.0, "close_time": 1767041999999, "quote_volume": 20470.97456, "trades": 495, "taker_buy_base": 1096623.0, "taker_buy_quote": 8613.22347 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.00781, "high": 0.00794, "low": 0.0078, "close": 0.0079, "volume": 4571235.0, "close_time": 1767045599999, "quote_volume": 35978.19496, "trades": 607, "taker_buy_base": 2582053.0, "taker_buy_quote": 20315.33665 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.00789, "high": 0.00797, "low": 0.00788, "close": 0.00796, "volume": 2753757.0, "close_time": 1767049199999, "quote_volume": 21817.64395, "trades": 402, "taker_buy_base": 1177631.0, "taker_buy_quote": 9331.05159 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.00796, "high": 0.00798, "low": 0.00793, "close": 0.00796, "volume": 4169239.0, "close_time": 1767052799999, "quote_volume": 33167.79073, "trades": 435, "taker_buy_base": 2309193.0, "taker_buy_quote": 18374.87853 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00794, "high": 0.00824, "low": 0.00786, "close": 0.00789, "volume": 37500785.0, "close_time": 1767056399999, "quote_volume": 304243.53002, "trades": 3757, "taker_buy_base": 22567196.0, "taker_buy_quote": 183347.99491 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.00789, "high": 0.00789, "low": 0.00772, "close": 0.00781, "volume": 5764424.0, "close_time": 1767059999999, "quote_volume": 44974.36824, "trades": 664, "taker_buy_base": 2003843.0, "taker_buy_quote": 15639.98898 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0078, "high": 0.00783, "low": 0.0076, "close": 0.00762, "volume": 7917498.0, "close_time": 1767063599999, "quote_volume": 61082.18803, "trades": 624, "taker_buy_base": 3594758.0, "taker_buy_quote": 27760.09296 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.00762, "high": 0.0077, "low": 0.00756, "close": 0.00766, "volume": 4689778.0, "close_time": 1767067199999, "quote_volume": 35753.63926, "trades": 420, "taker_buy_base": 2469626.0, "taker_buy_quote": 18848.67007 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.00766, "high": 0.00791, "low": 0.00766, "close": 0.00787, "volume": 12175547.0, "close_time": 1767070799999, "quote_volume": 94150.53019, "trades": 1063, "taker_buy_base": 6365157.0, "taker_buy_quote": 49248.41513 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.00786, "high": 0.00787, "low": 0.00765, "close": 0.00769, "volume": 2219792.0, "close_time": 1767074399999, "quote_volume": 17166.08164, "trades": 273, "taker_buy_base": 1168770.0, "taker_buy_quote": 9021.34231 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.00769, "high": 0.00777, "low": 0.00769, "close": 0.00775, "volume": 1239886.0, "close_time": 1767077999999, "quote_volume": 9575.00642, "trades": 169, "taker_buy_base": 849530.0, "taker_buy_quote": 6560.82689 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.00774, "high": 0.00778, "low": 0.00772, "close": 0.00772, "volume": 2725435.0, "close_time": 1767081599999, "quote_volume": 21110.05246, "trades": 283, "taker_buy_base": 1127362.0, "taker_buy_quote": 8736.54542 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.00771, "high": 0.00779, "low": 0.0077, "close": 0.0077, "volume": 4034072.0, "close_time": 1767085199999, "quote_volume": 31256.18034, "trades": 502, "taker_buy_base": 1826453.0, "taker_buy_quote": 14163.91583 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0077, "high": 0.00778, "low": 0.00768, "close": 0.00777, "volume": 2223144.0, "close_time": 1767088799999, "quote_volume": 17171.00573, "trades": 337, "taker_buy_base": 1386718.0, "taker_buy_quote": 10709.42301 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.00777, "high": 0.00785, "low": 0.00774, "close": 0.00779, "volume": 1396840.0, "close_time": 1767092399999, "quote_volume": 10874.11122, "trades": 206, "taker_buy_base": 680756.0, "taker_buy_quote": 5300.76988 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.00779, "high": 0.00789, "low": 0.00775, "close": 0.00783, "volume": 7937748.0, "close_time": 1767095999999, "quote_volume": 61957.05068, "trades": 568, "taker_buy_base": 4976350.0, "taker_buy_quote": 38838.00622 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.00782, "high": 0.00801, "low": 0.00782, "close": 0.00793, "volume": 8339393.0, "close_time": 1767099599999, "quote_volume": 66110.10458, "trades": 692, "taker_buy_base": 5051260.0, "taker_buy_quote": 40071.47266 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.00791, "high": 0.00799, "low": 0.00788, "close": 0.00797, "volume": 6799244.0, "close_time": 1767103199999, "quote_volume": 53928.17792, "trades": 465, "taker_buy_base": 3556546.0, "taker_buy_quote": 28241.23848 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.00796, "high": 0.00796, "low": 0.00781, "close": 0.00787, "volume": 5495578.0, "close_time": 1767106799999, "quote_volume": 43378.86846, "trades": 455, "taker_buy_base": 2310001.0, "taker_buy_quote": 18217.16482 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.00786, "high": 0.00794, "low": 0.0078, "close": 0.00794, "volume": 3132384.0, "close_time": 1767110399999, "quote_volume": 24644.31524, "trades": 265, "taker_buy_base": 1866381.0, "taker_buy_quote": 14687.69803 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.00793, "high": 0.00811, "low": 0.00792, "close": 0.00801, "volume": 9386053.0, "close_time": 1767113999999, "quote_volume": 75361.45462, "trades": 747, "taker_buy_base": 5543502.0, "taker_buy_quote": 44528.94386 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.00799, "high": 0.00801, "low": 0.00791, "close": 0.00797, "volume": 2332506.0, "close_time": 1767117599999, "quote_volume": 18513.27062, "trades": 206, "taker_buy_base": 1250767.0, "taker_buy_quote": 9927.05192 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.00796, "high": 0.00796, "low": 0.00787, "close": 0.00792, "volume": 2569501.0, "close_time": 1767121199999, "quote_volume": 20331.56785, "trades": 346, "taker_buy_base": 1420000.0, "taker_buy_quote": 11245.5221 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.00792, "high": 0.008, "low": 0.00789, "close": 0.00799, "volume": 2526614.0, "close_time": 1767124799999, "quote_volume": 20022.81523, "trades": 197, "taker_buy_base": 1045180.0, "taker_buy_quote": 8291.80236 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.00798, "high": 0.00799, "low": 0.00787, "close": 0.00788, "volume": 6200802.0, "close_time": 1767128399999, "quote_volume": 49160.61649, "trades": 313, "taker_buy_base": 902099.0, "taker_buy_quote": 7145.14083 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.00788, "high": 0.00795, "low": 0.00788, "close": 0.00792, "volume": 1245807.0, "close_time": 1767131999999, "quote_volume": 9857.76314, "trades": 118, "taker_buy_base": 718575.0, "taker_buy_quote": 5685.41845 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.00793, "high": 0.00796, "low": 0.00792, "close": 0.00793, "volume": 1551954.0, "close_time": 1767135599999, "quote_volume": 12330.57202, "trades": 123, "taker_buy_base": 941743.0, "taker_buy_quote": 7486.70733 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.00792, "high": 0.00794, "low": 0.00789, "close": 0.00794, "volume": 1419037.0, "close_time": 1767139199999, "quote_volume": 11237.91068, "trades": 122, "taker_buy_base": 807329.0, "taker_buy_quote": 6397.5462 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.00794, "high": 0.00813, "low": 0.00787, "close": 0.00803, "volume": 13246195.0, "close_time": 1767142799999, "quote_volume": 106227.68047, "trades": 1051, "taker_buy_base": 7560290.0, "taker_buy_quote": 60661.09967 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.00804, "high": 0.00805, "low": 0.00789, "close": 0.00789, "volume": 6442881.0, "close_time": 1767146399999, "quote_volume": 51245.63073, "trades": 566, "taker_buy_base": 2521336.0, "taker_buy_quote": 20055.0381 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0079, "high": 0.00793, "low": 0.00788, "close": 0.0079, "volume": 2857529.0, "close_time": 1767149999999, "quote_volume": 22586.73131, "trades": 378, "taker_buy_base": 1198726.0, "taker_buy_quote": 9482.55502 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.00789, "high": 0.00791, "low": 0.00776, "close": 0.00782, "volume": 3779116.0, "close_time": 1767153599999, "quote_volume": 29557.87859, "trades": 271, "taker_buy_base": 1022122.0, "taker_buy_quote": 7991.50162 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.00783, "high": 0.00786, "low": 0.0078, "close": 0.0078, "volume": 2676405.0, "close_time": 1767157199999, "quote_volume": 20938.96455, "trades": 140, "taker_buy_base": 817027.0, "taker_buy_quote": 6388.15363 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.00779, "high": 0.0078, "low": 0.00776, "close": 0.00776, "volume": 2190148.0, "close_time": 1767160799999, "quote_volume": 17030.38637, "trades": 127, "taker_buy_base": 659410.0, "taker_buy_quote": 5131.17816 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.00777, "high": 0.0078, "low": 0.0077, "close": 0.0077, "volume": 3581945.0, "close_time": 1767164399999, "quote_volume": 27700.06134, "trades": 292, "taker_buy_base": 1320437.0, "taker_buy_quote": 10206.8424 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.00771, "high": 0.00772, "low": 0.00767, "close": 0.00771, "volume": 1681001.0, "close_time": 1767167999999, "quote_volume": 12928.31931, "trades": 113, "taker_buy_base": 287978.0, "taker_buy_quote": 2218.28387 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.00771, "high": 0.00772, "low": 0.00765, "close": 0.00765, "volume": 2507119.0, "close_time": 1767171599999, "quote_volume": 19291.96338, "trades": 110, "taker_buy_base": 1304748.0, "taker_buy_quote": 10045.72259 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.00766, "high": 0.00792, "low": 0.00764, "close": 0.00784, "volume": 10450311.0, "close_time": 1767175199999, "quote_volume": 81719.6531, "trades": 657, "taker_buy_base": 6334631.0, "taker_buy_quote": 49494.57691 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.00785, "high": 0.00791, "low": 0.00772, "close": 0.00773, "volume": 2315828.0, "close_time": 1767178799999, "quote_volume": 18137.43855, "trades": 206, "taker_buy_base": 1092023.0, "taker_buy_quote": 8535.93196 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.00773, "high": 0.00774, "low": 0.00769, "close": 0.00771, "volume": 2011573.0, "close_time": 1767182399999, "quote_volume": 15517.57591, "trades": 140, "taker_buy_base": 404968.0, "taker_buy_quote": 3124.88763 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0077, "high": 0.00775, "low": 0.00767, "close": 0.0077, "volume": 3939244.0, "close_time": 1767185999999, "quote_volume": 30371.83678, "trades": 376, "taker_buy_base": 1914979.0, "taker_buy_quote": 14798.54855 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.00769, "high": 0.00773, "low": 0.00768, "close": 0.00769, "volume": 1752100.0, "close_time": 1767189599999, "quote_volume": 13499.60915, "trades": 106, "taker_buy_base": 846098.0, "taker_buy_quote": 6523.21004 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.00768, "high": 0.00773, "low": 0.00768, "close": 0.0077, "volume": 2228360.0, "close_time": 1767193199999, "quote_volume": 17169.18541, "trades": 201, "taker_buy_base": 1441031.0, "taker_buy_quote": 11109.83598 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0077, "high": 0.00771, "low": 0.00758, "close": 0.0077, "volume": 7077636.0, "close_time": 1767196799999, "quote_volume": 54143.92984, "trades": 460, "taker_buy_base": 3179606.0, "taker_buy_quote": 24345.92903 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.00769, "high": 0.00771, "low": 0.00751, "close": 0.00758, "volume": 4162360.0, "close_time": 1767200399999, "quote_volume": 31541.43599, "trades": 478, "taker_buy_base": 2109914.0, "taker_buy_quote": 15987.59916 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.00756, "high": 0.00757, "low": 0.00748, "close": 0.00749, "volume": 1665591.0, "close_time": 1767203999999, "quote_volume": 12546.68622, "trades": 168, "taker_buy_base": 541268.0, "taker_buy_quote": 4080.82715 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.00749, "high": 0.00752, "low": 0.00744, "close": 0.00745, "volume": 1993863.0, "close_time": 1767207599999, "quote_volume": 14901.97528, "trades": 180, "taker_buy_base": 865690.0, "taker_buy_quote": 6483.30682 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.00744, "high": 0.00765, "low": 0.00743, "close": 0.00758, "volume": 11390209.0, "close_time": 1767211199999, "quote_volume": 86164.73316, "trades": 2259, "taker_buy_base": 6311352.0, "taker_buy_quote": 47727.19471 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.00758, "high": 0.00758, "low": 0.00749, "close": 0.00752, "volume": 3298480.0, "close_time": 1767214799999, "quote_volume": 24852.82867, "trades": 443, "taker_buy_base": 955686.0, "taker_buy_quote": 7212.86419 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.00751, "high": 0.00753, "low": 0.00749, "close": 0.0075, "volume": 1573403.0, "close_time": 1767218399999, "quote_volume": 11808.9036, "trades": 142, "taker_buy_base": 297685.0, "taker_buy_quote": 2235.62448 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0075, "high": 0.00752, "low": 0.00747, "close": 0.00749, "volume": 5103150.0, "close_time": 1767221999999, "quote_volume": 38232.06306, "trades": 380, "taker_buy_base": 1215191.0, "taker_buy_quote": 9112.93838 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.00749, "high": 0.00754, "low": 0.00749, "close": 0.00751, "volume": 1587243.0, "close_time": 1767225599999, "quote_volume": 11926.07427, "trades": 142, "taker_buy_base": 886728.0, "taker_buy_quote": 6664.67572 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0075, "high": 0.00752, "low": 0.00738, "close": 0.00738, "volume": 4450692.0, "close_time": 1767229199999, "quote_volume": 33186.97067, "trades": 371, "taker_buy_base": 1526146.0, "taker_buy_quote": 11382.93973 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.00739, "high": 0.00743, "low": 0.00719, "close": 0.00729, "volume": 20521384.0, "close_time": 1767232799999, "quote_volume": 150063.98465, "trades": 1175, "taker_buy_base": 8381505.0, "taker_buy_quote": 61115.85965 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.00728, "high": 0.00745, "low": 0.00727, "close": 0.00739, "volume": 7265564.0, "close_time": 1767236399999, "quote_volume": 53301.9147, "trades": 613, "taker_buy_base": 4088020.0, "taker_buy_quote": 30009.39408 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.00739, "high": 0.00745, "low": 0.00736, "close": 0.00739, "volume": 3765025.0, "close_time": 1767239999999, "quote_volume": 27892.58297, "trades": 294, "taker_buy_base": 3072906.0, "taker_buy_quote": 22770.85443 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.00739, "high": 0.0074, "low": 0.00728, "close": 0.00732, "volume": 2843807.0, "close_time": 1767243599999, "quote_volume": 20798.97176, "trades": 321, "taker_buy_base": 1468453.0, "taker_buy_quote": 10739.56434 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.00733, "high": 0.0074, "low": 0.00733, "close": 0.00733, "volume": 4548845.0, "close_time": 1767247199999, "quote_volume": 33445.94361, "trades": 364, "taker_buy_base": 1942927.0, "taker_buy_quote": 14287.03871 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.00733, "high": 0.00734, "low": 0.00727, "close": 0.00732, "volume": 3326084.0, "close_time": 1767250799999, "quote_volume": 24302.59543, "trades": 302, "taker_buy_base": 1806059.0, "taker_buy_quote": 13199.02817 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.00733, "high": 0.00739, "low": 0.00732, "close": 0.00739, "volume": 2543803.0, "close_time": 1767254399999, "quote_volume": 18700.27524, "trades": 257, "taker_buy_base": 1126343.0, "taker_buy_quote": 8290.96454 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.00737, "high": 0.00741, "low": 0.00737, "close": 0.0074, "volume": 3010658.0, "close_time": 1767257999999, "quote_volume": 22265.55185, "trades": 431, "taker_buy_base": 1693674.0, "taker_buy_quote": 12528.78053 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0074, "high": 0.00748, "low": 0.00739, "close": 0.00746, "volume": 4025931.0, "close_time": 1767261599999, "quote_volume": 29901.37534, "trades": 442, "taker_buy_base": 2702005.0, "taker_buy_quote": 20077.9029 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.00746, "high": 0.00748, "low": 0.0074, "close": 0.00746, "volume": 3622184.0, "close_time": 1767265199999, "quote_volume": 26940.6019, "trades": 360, "taker_buy_base": 2217619.0, "taker_buy_quote": 16521.58933 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.00744, "high": 0.00746, "low": 0.00743, "close": 0.00745, "volume": 684649.0, "close_time": 1767268799999, "quote_volume": 5097.34642, "trades": 78, "taker_buy_base": 264454.0, "taker_buy_quote": 1969.98892 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.00744, "high": 0.00744, "low": 0.00737, "close": 0.00742, "volume": 1332939.0, "close_time": 1767272399999, "quote_volume": 9876.03669, "trades": 194, "taker_buy_base": 540344.0, "taker_buy_quote": 4006.51584 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.00741, "high": 0.0075, "low": 0.00738, "close": 0.00748, "volume": 1631146.0, "close_time": 1767275999999, "quote_volume": 12176.92956, "trades": 213, "taker_buy_base": 721530.0, "taker_buy_quote": 5382.13782 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.00747, "high": 0.00751, "low": 0.00746, "close": 0.0075, "volume": 2418289.0, "close_time": 1767279599999, "quote_volume": 18103.02316, "trades": 264, "taker_buy_base": 1288252.0, "taker_buy_quote": 9645.78492 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0075, "high": 0.00761, "low": 0.0075, "close": 0.00755, "volume": 4382683.0, "close_time": 1767283199999, "quote_volume": 33078.95537, "trades": 460, "taker_buy_base": 2214624.0, "taker_buy_quote": 16724.0257 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.00755, "high": 0.00756, "low": 0.00751, "close": 0.00754, "volume": 1782218.0, "close_time": 1767286799999, "quote_volume": 13410.94538, "trades": 109, "taker_buy_base": 172311.0, "taker_buy_quote": 1297.90955 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.00754, "high": 0.00758, "low": 0.00754, "close": 0.00756, "volume": 1364156.0, "close_time": 1767290399999, "quote_volume": 10319.19675, "trades": 162, "taker_buy_base": 590367.0, "taker_buy_quote": 4464.84051 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.00756, "high": 0.00756, "low": 0.00752, "close": 0.00754, "volume": 1049316.0, "close_time": 1767293999999, "quote_volume": 7905.89324, "trades": 106, "taker_buy_base": 393804.0, "taker_buy_quote": 2968.54108 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.00753, "high": 0.00754, "low": 0.00752, "close": 0.00752, "volume": 1200342.0, "close_time": 1767297599999, "quote_volume": 9036.08542, "trades": 109, "taker_buy_base": 133292.0, "taker_buy_quote": 1004.41541 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.00752, "high": 0.00757, "low": 0.00745, "close": 0.00745, "volume": 4145982.0, "close_time": 1767301199999, "quote_volume": 31173.55487, "trades": 294, "taker_buy_base": 1830789.0, "taker_buy_quote": 13798.46067 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.00744, "high": 0.00753, "low": 0.00743, "close": 0.00751, "volume": 2759262.0, "close_time": 1767304799999, "quote_volume": 20646.78672, "trades": 244, "taker_buy_base": 1604387.0, "taker_buy_quote": 12020.84838 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0075, "high": 0.00758, "low": 0.0075, "close": 0.00757, "volume": 1849769.0, "close_time": 1767308399999, "quote_volume": 13949.22486, "trades": 151, "taker_buy_base": 1114184.0, "taker_buy_quote": 8399.00814 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.00759, "high": 0.0076, "low": 0.00754, "close": 0.00756, "volume": 2576741.0, "close_time": 1767311999999, "quote_volume": 19493.32749, "trades": 170, "taker_buy_base": 1453769.0, "taker_buy_quote": 10996.78616 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00754, "high": 0.00773, "low": 0.00752, "close": 0.00762, "volume": 6954090.0, "close_time": 1767315599999, "quote_volume": 53063.53774, "trades": 571, "taker_buy_base": 3512443.0, "taker_buy_quote": 26760.72539 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.00762, "high": 0.00765, "low": 0.00758, "close": 0.00758, "volume": 1282911.0, "close_time": 1767319199999, "quote_volume": 9779.07984, "trades": 262, "taker_buy_base": 621423.0, "taker_buy_quote": 4738.01988 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.00757, "high": 0.00758, "low": 0.00749, "close": 0.00754, "volume": 3104207.0, "close_time": 1767322799999, "quote_volume": 23393.2355, "trades": 303, "taker_buy_base": 1956937.0, "taker_buy_quote": 14760.47727 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.00754, "high": 0.0076, "low": 0.00752, "close": 0.00759, "volume": 1750485.0, "close_time": 1767326399999, "quote_volume": 13267.12284, "trades": 155, "taker_buy_base": 813992.0, "taker_buy_quote": 6167.28644 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.00759, "high": 0.00759, "low": 0.00753, "close": 0.00753, "volume": 766704.0, "close_time": 1767329999999, "quote_volume": 5791.26013, "trades": 103, "taker_buy_base": 281085.0, "taker_buy_quote": 2125.24568 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.00753, "high": 0.00753, "low": 0.00745, "close": 0.00747, "volume": 1443439.0, "close_time": 1767333599999, "quote_volume": 10805.60716, "trades": 147, "taker_buy_base": 581204.0, "taker_buy_quote": 4356.18703 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.00746, "high": 0.00751, "low": 0.00746, "close": 0.00746, "volume": 3520741.0, "close_time": 1767337199999, "quote_volume": 26338.24379, "trades": 325, "taker_buy_base": 1312151.0, "taker_buy_quote": 9825.35857 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.00747, "high": 0.00753, "low": 0.00745, "close": 0.00751, "volume": 5158999.0, "close_time": 1767340799999, "quote_volume": 38668.43872, "trades": 419, "taker_buy_base": 3326681.0, "taker_buy_quote": 24953.45419 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0075, "high": 0.00773, "low": 0.0075, "close": 0.00771, "volume": 10315518.0, "close_time": 1767344399999, "quote_volume": 78725.70265, "trades": 873, "taker_buy_base": 6738891.0, "taker_buy_quote": 51331.66007 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.00771, "high": 0.00775, "low": 0.00767, "close": 0.00768, "volume": 4635323.0, "close_time": 1767347999999, "quote_volume": 35760.97951, "trades": 353, "taker_buy_base": 1038779.0, "taker_buy_quote": 8017.43837 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.00768, "high": 0.00772, "low": 0.00766, "close": 0.00772, "volume": 1322606.0, "close_time": 1767351599999, "quote_volume": 10163.22763, "trades": 95, "taker_buy_base": 1120765.0, "taker_buy_quote": 8611.39405 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.00769, "high": 0.00769, "low": 0.00756, "close": 0.00759, "volume": 5036749.0, "close_time": 1767355199999, "quote_volume": 38292.01939, "trades": 217, "taker_buy_base": 2469211.0, "taker_buy_quote": 18781.10743 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.00758, "high": 0.00767, "low": 0.00756, "close": 0.00765, "volume": 8600536.0, "close_time": 1767358799999, "quote_volume": 65510.11979, "trades": 343, "taker_buy_base": 5404001.0, "taker_buy_quote": 41173.56574 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.00763, "high": 0.00767, "low": 0.0076, "close": 0.00761, "volume": 2917178.0, "close_time": 1767362399999, "quote_volume": 22272.46111, "trades": 209, "taker_buy_base": 1321058.0, "taker_buy_quote": 10091.55366 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.00761, "high": 0.00769, "low": 0.00753, "close": 0.00766, "volume": 6229217.0, "close_time": 1767365999999, "quote_volume": 47545.24596, "trades": 351, "taker_buy_base": 2373782.0, "taker_buy_quote": 18140.55919 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.00767, "high": 0.0077, "low": 0.00762, "close": 0.00764, "volume": 3091458.0, "close_time": 1767369599999, "quote_volume": 23672.75918, "trades": 204, "taker_buy_base": 2039989.0, "taker_buy_quote": 15630.85114 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.00765, "high": 0.00778, "low": 0.00764, "close": 0.00773, "volume": 5791313.0, "close_time": 1767373199999, "quote_volume": 44791.34946, "trades": 383, "taker_buy_base": 3886450.0, "taker_buy_quote": 30059.671 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.00773, "high": 0.00775, "low": 0.00766, "close": 0.00767, "volume": 1252648.0, "close_time": 1767376799999, "quote_volume": 9638.27979, "trades": 108, "taker_buy_base": 250305.0, "taker_buy_quote": 1928.78967 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.00766, "high": 0.0077, "low": 0.00763, "close": 0.00766, "volume": 1325311.0, "close_time": 1767380399999, "quote_volume": 10167.17727, "trades": 65, "taker_buy_base": 522248.0, "taker_buy_quote": 4009.89326 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.00765, "high": 0.00771, "low": 0.00765, "close": 0.00769, "volume": 2069560.0, "close_time": 1767383999999, "quote_volume": 15910.38641, "trades": 269, "taker_buy_base": 1567938.0, "taker_buy_quote": 12051.64849 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.00769, "high": 0.00772, "low": 0.00766, "close": 0.0077, "volume": 2891693.0, "close_time": 1767387599999, "quote_volume": 22251.3307, "trades": 175, "taker_buy_base": 2058028.0, "taker_buy_quote": 15846.433 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.0077, "high": 0.00774, "low": 0.00765, "close": 0.00771, "volume": 2088080.0, "close_time": 1767391199999, "quote_volume": 16074.40167, "trades": 162, "taker_buy_base": 932493.0, "taker_buy_quote": 7178.22608 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0077, "high": 0.00789, "low": 0.0077, "close": 0.00781, "volume": 6033973.0, "close_time": 1767394799999, "quote_volume": 46839.12228, "trades": 532, "taker_buy_base": 4062379.0, "taker_buy_quote": 31539.449 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.00781, "high": 0.00785, "low": 0.00778, "close": 0.00783, "volume": 3870191.0, "close_time": 1767398399999, "quote_volume": 30267.05234, "trades": 262, "taker_buy_base": 961889.0, "taker_buy_quote": 7530.04957 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.00782, "high": 0.00788, "low": 0.00779, "close": 0.00781, "volume": 2840476.0, "close_time": 1767401999999, "quote_volume": 22262.96488, "trades": 298, "taker_buy_base": 1527490.0, "taker_buy_quote": 11973.81008 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.00782, "high": 0.00796, "low": 0.00782, "close": 0.00793, "volume": 2910121.0, "close_time": 1767405599999, "quote_volume": 22963.7864, "trades": 299, "taker_buy_base": 2075691.0, "taker_buy_quote": 16370.35913 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.00794, "high": 0.00794, "low": 0.00785, "close": 0.00788, "volume": 4627086.0, "close_time": 1767409199999, "quote_volume": 36459.78216, "trades": 386, "taker_buy_base": 1394240.0, "taker_buy_quote": 10995.50696 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.00787, "high": 0.00801, "low": 0.00787, "close": 0.00801, "volume": 2435746.0, "close_time": 1767412799999, "quote_volume": 19378.39165, "trades": 310, "taker_buy_base": 1953858.0, "taker_buy_quote": 15544.62746 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.008, "high": 0.00821, "low": 0.008, "close": 0.00808, "volume": 16707763.0, "close_time": 1767416399999, "quote_volume": 135794.33212, "trades": 1149, "taker_buy_base": 9674673.0, "taker_buy_quote": 78662.04056 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.00809, "high": 0.00811, "low": 0.008, "close": 0.008, "volume": 9015166.0, "close_time": 1767419999999, "quote_volume": 72604.95604, "trades": 799, "taker_buy_base": 4984687.0, "taker_buy_quote": 40144.77915 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.008, "high": 0.00809, "low": 0.00797, "close": 0.00803, "volume": 6814429.0, "close_time": 1767423599999, "quote_volume": 54721.11619, "trades": 824, "taker_buy_base": 4850060.0, "taker_buy_quote": 38956.11501 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.00803, "high": 0.00805, "low": 0.00785, "close": 0.00795, "volume": 16349757.0, "close_time": 1767427199999, "quote_volume": 129249.11572, "trades": 1118, "taker_buy_base": 7632372.0, "taker_buy_quote": 60403.72093 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.00796, "high": 0.00804, "low": 0.00792, "close": 0.00801, "volume": 6440689.0, "close_time": 1767430799999, "quote_volume": 51335.37553, "trades": 639, "taker_buy_base": 2616894.0, "taker_buy_quote": 20879.81199 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.008, "high": 0.00808, "low": 0.008, "close": 0.008, "volume": 3855604.0, "close_time": 1767434399999, "quote_volume": 30994.47566, "trades": 426, "taker_buy_base": 2018607.0, "taker_buy_quote": 16226.47906 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.00802, "high": 0.00823, "low": 0.00801, "close": 0.00818, "volume": 12186360.0, "close_time": 1767437999999, "quote_volume": 99332.68133, "trades": 909, "taker_buy_base": 5767135.0, "taker_buy_quote": 47006.3412 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.00817, "high": 0.00935, "low": 0.00814, "close": 0.00907, "volume": 196094922.0, "close_time": 1767441599999, "quote_volume": 1718157.08532, "trades": 15772, "taker_buy_base": 112589234.0, "taker_buy_quote": 983234.54737 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.00908, "high": 0.00928, "low": 0.00859, "close": 0.00873, "volume": 154318164.0, "close_time": 1767445199999, "quote_volume": 1379322.30535, "trades": 10320, "taker_buy_base": 74477641.0, "taker_buy_quote": 666069.84884 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.00873, "high": 0.00881, "low": 0.00858, "close": 0.00864, "volume": 45121891.0, "close_time": 1767448799999, "quote_volume": 392634.05388, "trades": 3353, "taker_buy_base": 22901914.0, "taker_buy_quote": 199377.82999 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.00863, "high": 0.0087, "low": 0.00848, "close": 0.00854, "volume": 26553154.0, "close_time": 1767452399999, "quote_volume": 227255.64057, "trades": 1931, "taker_buy_base": 13001605.0, "taker_buy_quote": 111408.11225 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.00853, "high": 0.00869, "low": 0.00844, "close": 0.00862, "volume": 22842159.0, "close_time": 1767455999999, "quote_volume": 195934.22691, "trades": 2104, "taker_buy_base": 12454602.0, "taker_buy_quote": 106809.72937 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.00861, "high": 0.00865, "low": 0.00851, "close": 0.00855, "volume": 21766352.0, "close_time": 1767459599999, "quote_volume": 186499.05366, "trades": 1919, "taker_buy_base": 8897679.0, "taker_buy_quote": 76270.75551 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.00855, "high": 0.00856, "low": 0.00842, "close": 0.0085, "volume": 14372684.0, "close_time": 1767463199999, "quote_volume": 122059.12341, "trades": 1356, "taker_buy_base": 5490649.0, "taker_buy_quote": 46621.99408 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0085, "high": 0.00852, "low": 0.00841, "close": 0.00844, "volume": 14435288.0, "close_time": 1767466799999, "quote_volume": 122152.01587, "trades": 1025, "taker_buy_base": 7795485.0, "taker_buy_quote": 65992.18729 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.00844, "high": 0.00846, "low": 0.00831, "close": 0.00836, "volume": 22504506.0, "close_time": 1767470399999, "quote_volume": 187981.63154, "trades": 874, "taker_buy_base": 8539172.0, "taker_buy_quote": 71329.65065 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.00834, "high": 0.00843, "low": 0.00828, "close": 0.00839, "volume": 7936987.0, "close_time": 1767473999999, "quote_volume": 66279.05692, "trades": 688, "taker_buy_base": 5253125.0, "taker_buy_quote": 43871.52419 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0084, "high": 0.00848, "low": 0.00834, "close": 0.00836, "volume": 4932156.0, "close_time": 1767477599999, "quote_volume": 41440.6933, "trades": 391, "taker_buy_base": 2187477.0, "taker_buy_quote": 18391.54802 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.00835, "high": 0.00838, "low": 0.0083, "close": 0.00835, "volume": 2471343.0, "close_time": 1767481199999, "quote_volume": 20603.81495, "trades": 265, "taker_buy_base": 1310864.0, "taker_buy_quote": 10937.50264 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.00837, "high": 0.0085, "low": 0.00837, "close": 0.0085, "volume": 7497821.0, "close_time": 1767484799999, "quote_volume": 63382.44054, "trades": 616, "taker_buy_base": 3594657.0, "taker_buy_quote": 30369.32602 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00849, "high": 0.0086, "low": 0.00837, "close": 0.00842, "volume": 18297949.0, "close_time": 1767488399999, "quote_volume": 155391.75831, "trades": 1462, "taker_buy_base": 9452796.0, "taker_buy_quote": 80339.62651 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.00841, "high": 0.00849, "low": 0.00831, "close": 0.00844, "volume": 7908024.0, "close_time": 1767491999999, "quote_volume": 66511.43352, "trades": 624, "taker_buy_base": 4996721.0, "taker_buy_quote": 42078.59836 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.00844, "high": 0.00856, "low": 0.00844, "close": 0.00855, "volume": 3290569.0, "close_time": 1767495599999, "quote_volume": 27978.24378, "trades": 343, "taker_buy_base": 1546910.0, "taker_buy_quote": 13165.59733 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.00854, "high": 0.00862, "low": 0.00851, "close": 0.00853, "volume": 10903202.0, "close_time": 1767499199999, "quote_volume": 93412.11188, "trades": 745, "taker_buy_base": 7245998.0, "taker_buy_quote": 62128.26217 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.00853, "high": 0.00858, "low": 0.00846, "close": 0.00851, "volume": 5851480.0, "close_time": 1767502799999, "quote_volume": 49888.5066, "trades": 451, "taker_buy_base": 3113769.0, "taker_buy_quote": 26548.8191 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.00851, "high": 0.00854, "low": 0.0084, "close": 0.00845, "volume": 5665814.0, "close_time": 1767506399999, "quote_volume": 47937.79538, "trades": 548, "taker_buy_base": 2568864.0, "taker_buy_quote": 21725.47003 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.00845, "high": 0.00849, "low": 0.00836, "close": 0.00839, "volume": 6607408.0, "close_time": 1767509999999, "quote_volume": 55669.00269, "trades": 473, "taker_buy_base": 3676259.0, "taker_buy_quote": 31002.60425 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.0084, "high": 0.00841, "low": 0.00835, "close": 0.00839, "volume": 3478427.0, "close_time": 1767513599999, "quote_volume": 29168.0997, "trades": 398, "taker_buy_base": 1341632.0, "taker_buy_quote": 11252.40536 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.00839, "high": 0.00842, "low": 0.00835, "close": 0.0084, "volume": 5862496.0, "close_time": 1767517199999, "quote_volume": 49157.13093, "trades": 634, "taker_buy_base": 2289864.0, "taker_buy_quote": 19218.12849 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0084, "high": 0.00843, "low": 0.00837, "close": 0.0084, "volume": 4185085.0, "close_time": 1767520799999, "quote_volume": 35136.4629, "trades": 407, "taker_buy_base": 1890065.0, "taker_buy_quote": 15880.40539 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.0084, "high": 0.00844, "low": 0.00838, "close": 0.00842, "volume": 2127499.0, "close_time": 1767524399999, "quote_volume": 17889.34852, "trades": 243, "taker_buy_base": 1561880.0, "taker_buy_quote": 13136.21268 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.00842, "high": 0.00846, "low": 0.00839, "close": 0.00844, "volume": 4373513.0, "close_time": 1767527999999, "quote_volume": 36836.2765, "trades": 385, "taker_buy_base": 2191392.0, "taker_buy_quote": 18468.38273 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.00844, "high": 0.00852, "low": 0.00843, "close": 0.00847, "volume": 9075300.0, "close_time": 1767531599999, "quote_volume": 76952.91555, "trades": 690, "taker_buy_base": 5670651.0, "taker_buy_quote": 48124.57718 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.00846, "high": 0.00853, "low": 0.0083, "close": 0.00834, "volume": 17470597.0, "close_time": 1767535199999, "quote_volume": 146466.50404, "trades": 1249, "taker_buy_base": 6833790.0, "taker_buy_quote": 57431.4361 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.00835, "high": 0.00839, "low": 0.00833, "close": 0.00837, "volume": 3312674.0, "close_time": 1767538799999, "quote_volume": 27670.99673, "trades": 368, "taker_buy_base": 1525017.0, "taker_buy_quote": 12748.58136 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.00837, "high": 0.00841, "low": 0.00832, "close": 0.00839, "volume": 7973766.0, "close_time": 1767542399999, "quote_volume": 66643.95475, "trades": 1093, "taker_buy_base": 3568118.0, "taker_buy_quote": 29852.16889 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.00838, "high": 0.00847, "low": 0.00836, "close": 0.00844, "volume": 3982573.0, "close_time": 1767545999999, "quote_volume": 33543.32353, "trades": 410, "taker_buy_base": 1952602.0, "taker_buy_quote": 16462.15498 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.00844, "high": 0.00845, "low": 0.00838, "close": 0.00839, "volume": 4614538.0, "close_time": 1767549599999, "quote_volume": 38835.63003, "trades": 260, "taker_buy_base": 2107151.0, "taker_buy_quote": 17746.83758 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.00839, "high": 0.00841, "low": 0.00832, "close": 0.00838, "volume": 7073954.0, "close_time": 1767553199999, "quote_volume": 59150.49132, "trades": 308, "taker_buy_base": 3155758.0, "taker_buy_quote": 26381.29719 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.00838, "high": 0.00838, "low": 0.00827, "close": 0.0083, "volume": 14232539.0, "close_time": 1767556799999, "quote_volume": 118361.37946, "trades": 1141, "taker_buy_base": 7449078.0, "taker_buy_quote": 61964.27393 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0083, "high": 0.00838, "low": 0.00829, "close": 0.00835, "volume": 1783781.0, "close_time": 1767560399999, "quote_volume": 14893.22924, "trades": 266, "taker_buy_base": 933877.0, "taker_buy_quote": 7804.06616 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.00835, "high": 0.00836, "low": 0.00826, "close": 0.00828, "volume": 6448849.0, "close_time": 1767563999999, "quote_volume": 53444.77764, "trades": 326, "taker_buy_base": 2783349.0, "taker_buy_quote": 23069.49643 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.00829, "high": 0.00834, "low": 0.00827, "close": 0.00832, "volume": 2742182.0, "close_time": 1767567599999, "quote_volume": 22774.54752, "trades": 276, "taker_buy_base": 1917828.0, "taker_buy_quote": 15929.08336 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.00833, "high": 0.00837, "low": 0.0083, "close": 0.00835, "volume": 6255778.0, "close_time": 1767571199999, "quote_volume": 52137.10704, "trades": 442, "taker_buy_base": 2307644.0, "taker_buy_quote": 19243.48022 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.00835, "high": 0.00843, "low": 0.00828, "close": 0.00838, "volume": 9020519.0, "close_time": 1767574799999, "quote_volume": 75442.85635, "trades": 545, "taker_buy_base": 4675914.0, "taker_buy_quote": 39137.64649 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.00838, "high": 0.00847, "low": 0.00838, "close": 0.00844, "volume": 4402306.0, "close_time": 1767578399999, "quote_volume": 37132.99902, "trades": 264, "taker_buy_base": 3158672.0, "taker_buy_quote": 26642.1397 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.00845, "high": 0.00846, "low": 0.00834, "close": 0.00837, "volume": 7163753.0, "close_time": 1767581999999, "quote_volume": 59989.57957, "trades": 391, "taker_buy_base": 3437363.0, "taker_buy_quote": 28788.248 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.00838, "high": 0.00839, "low": 0.00833, "close": 0.00834, "volume": 1997389.0, "close_time": 1767585599999, "quote_volume": 16699.75752, "trades": 147, "taker_buy_base": 282941.0, "taker_buy_quote": 2364.04861 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.00834, "high": 0.00835, "low": 0.00814, "close": 0.00817, "volume": 6485985.0, "close_time": 1767589199999, "quote_volume": 53275.76349, "trades": 530, "taker_buy_base": 2197163.0, "taker_buy_quote": 18004.68023 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.00816, "high": 0.00823, "low": 0.00813, "close": 0.00818, "volume": 4713446.0, "close_time": 1767592799999, "quote_volume": 38608.99178, "trades": 433, "taker_buy_base": 3123897.0, "taker_buy_quote": 25594.12207 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.00819, "high": 0.00829, "low": 0.00817, "close": 0.00823, "volume": 7139740.0, "close_time": 1767596399999, "quote_volume": 58764.83658, "trades": 520, "taker_buy_base": 3581464.0, "taker_buy_quote": 29497.03874 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.00822, "high": 0.00843, "low": 0.00822, "close": 0.00833, "volume": 9816419.0, "close_time": 1767599999999, "quote_volume": 81882.54161, "trades": 796, "taker_buy_base": 6042088.0, "taker_buy_quote": 50382.09149 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.00832, "high": 0.00833, "low": 0.00822, "close": 0.00825, "volume": 3165390.0, "close_time": 1767603599999, "quote_volume": 26178.65124, "trades": 291, "taker_buy_base": 1484584.0, "taker_buy_quote": 12269.16947 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.00824, "high": 0.00824, "low": 0.00816, "close": 0.00821, "volume": 6012752.0, "close_time": 1767607199999, "quote_volume": 49261.19197, "trades": 671, "taker_buy_base": 2054683.0, "taker_buy_quote": 16849.50051 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.00822, "high": 0.00827, "low": 0.00818, "close": 0.00818, "volume": 4892858.0, "close_time": 1767610799999, "quote_volume": 40229.2696, "trades": 471, "taker_buy_base": 2627291.0, "taker_buy_quote": 21619.84131 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.00818, "high": 0.00823, "low": 0.00817, "close": 0.00821, "volume": 1661121.0, "close_time": 1767614399999, "quote_volume": 13620.11609, "trades": 173, "taker_buy_base": 1077672.0, "taker_buy_quote": 8839.84181 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.00821, "high": 0.00825, "low": 0.00818, "close": 0.00824, "volume": 2066848.0, "close_time": 1767617999999, "quote_volume": 16972.98169, "trades": 210, "taker_buy_base": 1244261.0, "taker_buy_quote": 10224.15735 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.00824, "high": 0.00824, "low": 0.00813, "close": 0.00814, "volume": 3063619.0, "close_time": 1767621599999, "quote_volume": 25032.18866, "trades": 279, "taker_buy_base": 801458.0, "taker_buy_quote": 6559.80038 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.00814, "high": 0.00821, "low": 0.00813, "close": 0.0082, "volume": 5436940.0, "close_time": 1767625199999, "quote_volume": 44474.29223, "trades": 443, "taker_buy_base": 3499233.0, "taker_buy_quote": 28627.42728 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.00821, "high": 0.00835, "low": 0.00819, "close": 0.00833, "volume": 9352209.0, "close_time": 1767628799999, "quote_volume": 77311.46647, "trades": 527, "taker_buy_base": 6343150.0, "taker_buy_quote": 52427.11066 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.00834, "high": 0.00838, "low": 0.0083, "close": 0.00833, "volume": 9759882.0, "close_time": 1767632399999, "quote_volume": 81334.96044, "trades": 809, "taker_buy_base": 4767172.0, "taker_buy_quote": 39773.09559 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.00833, "high": 0.00843, "low": 0.00831, "close": 0.00841, "volume": 3139801.0, "close_time": 1767635999999, "quote_volume": 26252.53397, "trades": 301, "taker_buy_base": 1611602.0, "taker_buy_quote": 13483.7701 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.00842, "high": 0.00843, "low": 0.00831, "close": 0.00838, "volume": 5256416.0, "close_time": 1767639599999, "quote_volume": 43932.28343, "trades": 409, "taker_buy_base": 1248500.0, "taker_buy_quote": 10431.34502 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.00838, "high": 0.00839, "low": 0.00833, "close": 0.00835, "volume": 2355313.0, "close_time": 1767643199999, "quote_volume": 19686.63451, "trades": 422, "taker_buy_base": 1186408.0, "taker_buy_quote": 9928.82362 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.00835, "high": 0.0084, "low": 0.0083, "close": 0.00831, "volume": 1273231.0, "close_time": 1767646799999, "quote_volume": 10635.96045, "trades": 192, "taker_buy_base": 363550.0, "taker_buy_quote": 3042.86771 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.00831, "high": 0.00834, "low": 0.00827, "close": 0.00829, "volume": 1594370.0, "close_time": 1767650399999, "quote_volume": 13231.89621, "trades": 138, "taker_buy_base": 482431.0, "taker_buy_quote": 4008.97591 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0083, "high": 0.00852, "low": 0.0083, "close": 0.0085, "volume": 7831761.0, "close_time": 1767653999999, "quote_volume": 66230.13624, "trades": 550, "taker_buy_base": 4856426.0, "taker_buy_quote": 41077.86533 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.0085, "high": 0.0087, "low": 0.00848, "close": 0.00863, "volume": 35182420.0, "close_time": 1767657599999, "quote_volume": 301960.54094, "trades": 2072, "taker_buy_base": 18046836.0, "taker_buy_quote": 154893.26058 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.00862, "high": 0.0087, "low": 0.00856, "close": 0.00858, "volume": 12765620.0, "close_time": 1767661199999, "quote_volume": 110058.46392, "trades": 1459, "taker_buy_base": 5641366.0, "taker_buy_quote": 48682.6466 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.00857, "high": 0.00876, "low": 0.00855, "close": 0.0086, "volume": 9231450.0, "close_time": 1767664799999, "quote_volume": 80167.41055, "trades": 1034, "taker_buy_base": 5385886.0, "taker_buy_quote": 46833.85599 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.00862, "high": 0.00865, "low": 0.00856, "close": 0.00859, "volume": 4633626.0, "close_time": 1767668399999, "quote_volume": 39798.29722, "trades": 438, "taker_buy_base": 2161824.0, "taker_buy_quote": 18582.51107 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.00858, "high": 0.00871, "low": 0.00858, "close": 0.00868, "volume": 5498856.0, "close_time": 1767671999999, "quote_volume": 47629.02872, "trades": 436, "taker_buy_base": 3465338.0, "taker_buy_quote": 29988.45635 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.00868, "high": 0.00883, "low": 0.00867, "close": 0.00876, "volume": 13047421.0, "close_time": 1767675599999, "quote_volume": 114385.88295, "trades": 1183, "taker_buy_base": 8152851.0, "taker_buy_quote": 71464.33138 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.00876, "high": 0.00879, "low": 0.00868, "close": 0.00871, "volume": 6146347.0, "close_time": 1767679199999, "quote_volume": 53569.9152, "trades": 443, "taker_buy_base": 2111408.0, "taker_buy_quote": 18405.40487 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.00871, "high": 0.00886, "low": 0.00868, "close": 0.00884, "volume": 8277020.0, "close_time": 1767682799999, "quote_volume": 72537.90299, "trades": 596, "taker_buy_base": 4242347.0, "taker_buy_quote": 37250.82101 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.00884, "high": 0.00892, "low": 0.00869, "close": 0.00874, "volume": 17058491.0, "close_time": 1767686399999, "quote_volume": 150392.10423, "trades": 1681, "taker_buy_base": 8787631.0, "taker_buy_quote": 77452.87983 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.00874, "high": 0.00875, "low": 0.00865, "close": 0.00871, "volume": 12093767.0, "close_time": 1767689999999, "quote_volume": 105104.40334, "trades": 954, "taker_buy_base": 3990860.0, "taker_buy_quote": 34684.28564 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0087, "high": 0.00884, "low": 0.00858, "close": 0.00863, "volume": 31090984.0, "close_time": 1767693599999, "quote_volume": 270445.89249, "trades": 1730, "taker_buy_base": 15146887.0, "taker_buy_quote": 131749.85597 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.00862, "high": 0.00871, "low": 0.00862, "close": 0.0087, "volume": 2759577.0, "close_time": 1767697199999, "quote_volume": 23888.90834, "trades": 449, "taker_buy_base": 946244.0, "taker_buy_quote": 8192.06002 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.0087, "high": 0.00882, "low": 0.00866, "close": 0.00876, "volume": 7687956.0, "close_time": 1767700799999, "quote_volume": 67297.68325, "trades": 887, "taker_buy_base": 5165911.0, "taker_buy_quote": 45233.2007 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.00876, "high": 0.00911, "low": 0.00875, "close": 0.00888, "volume": 57213346.0, "close_time": 1767704399999, "quote_volume": 512094.39535, "trades": 5433, "taker_buy_base": 32362484.0, "taker_buy_quote": 289784.73647 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.00888, "high": 0.00894, "low": 0.00879, "close": 0.00884, "volume": 12482840.0, "close_time": 1767707999999, "quote_volume": 110582.37338, "trades": 1127, "taker_buy_base": 5408850.0, "taker_buy_quote": 47930.07096 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.00884, "high": 0.00887, "low": 0.00867, "close": 0.00875, "volume": 26463451.0, "close_time": 1767711599999, "quote_volume": 232424.96917, "trades": 2041, "taker_buy_base": 7600345.0, "taker_buy_quote": 66618.09396 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.00875, "high": 0.00883, "low": 0.00861, "close": 0.00879, "volume": 29932965.0, "close_time": 1767715199999, "quote_volume": 261552.94337, "trades": 2511, "taker_buy_base": 15885478.0, "taker_buy_quote": 138767.52351 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.00879, "high": 0.0089, "low": 0.00856, "close": 0.00862, "volume": 12228483.0, "close_time": 1767718799999, "quote_volume": 106255.32722, "trades": 1154, "taker_buy_base": 4551769.0, "taker_buy_quote": 39492.44273 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.00861, "high": 0.00868, "low": 0.00848, "close": 0.00849, "volume": 28376492.0, "close_time": 1767722399999, "quote_volume": 243627.82049, "trades": 1300, "taker_buy_base": 13107308.0, "taker_buy_quote": 112510.04205 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.00849, "high": 0.00867, "low": 0.00846, "close": 0.00863, "volume": 8599470.0, "close_time": 1767725999999, "quote_volume": 73732.68037, "trades": 933, "taker_buy_base": 4305780.0, "taker_buy_quote": 36921.48536 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.00862, "high": 0.00867, "low": 0.0086, "close": 0.00862, "volume": 2454140.0, "close_time": 1767729599999, "quote_volume": 21197.57115, "trades": 270, "taker_buy_base": 808441.0, "taker_buy_quote": 6987.35928 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.00862, "high": 0.00878, "low": 0.00862, "close": 0.00873, "volume": 2552963.0, "close_time": 1767733199999, "quote_volume": 22258.36543, "trades": 295, "taker_buy_base": 1601944.0, "taker_buy_quote": 13972.03529 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.00873, "high": 0.00887, "low": 0.00873, "close": 0.00881, "volume": 4332378.0, "close_time": 1767736799999, "quote_volume": 38224.51227, "trades": 461, "taker_buy_base": 2759217.0, "taker_buy_quote": 24361.7354 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.00881, "high": 0.00882, "low": 0.00873, "close": 0.00879, "volume": 1727296.0, "close_time": 1767740399999, "quote_volume": 15137.57709, "trades": 151, "taker_buy_base": 756025.0, "taker_buy_quote": 6625.12969 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.00879, "high": 0.0088, "low": 0.00876, "close": 0.00877, "volume": 792510.0, "close_time": 1767743999999, "quote_volume": 6955.06388, "trades": 157, "taker_buy_base": 363048.0, "taker_buy_quote": 3186.08907 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00876, "high": 0.00878, "low": 0.00857, "close": 0.00857, "volume": 4760213.0, "close_time": 1767747599999, "quote_volume": 41383.88548, "trades": 434, "taker_buy_base": 1670326.0, "taker_buy_quote": 14530.74591 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.00858, "high": 0.00862, "low": 0.00853, "close": 0.00858, "volume": 3081652.0, "close_time": 1767751199999, "quote_volume": 26474.43758, "trades": 294, "taker_buy_base": 1724872.0, "taker_buy_quote": 14837.44958 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.00858, "high": 0.00862, "low": 0.00853, "close": 0.0086, "volume": 1760684.0, "close_time": 1767754799999, "quote_volume": 15080.877, "trades": 281, "taker_buy_base": 985457.0, "taker_buy_quote": 8447.18647 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.00861, "high": 0.00862, "low": 0.00851, "close": 0.00854, "volume": 2729183.0, "close_time": 1767758399999, "quote_volume": 23379.57464, "trades": 246, "taker_buy_base": 910585.0, "taker_buy_quote": 7803.11073 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.00853, "high": 0.00855, "low": 0.00848, "close": 0.00848, "volume": 2762046.0, "close_time": 1767761999999, "quote_volume": 23511.86259, "trades": 161, "taker_buy_base": 1990342.0, "taker_buy_quote": 16948.17037 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.00848, "high": 0.0086, "low": 0.00847, "close": 0.00853, "volume": 3942887.0, "close_time": 1767765599999, "quote_volume": 33709.82927, "trades": 270, "taker_buy_base": 1890032.0, "taker_buy_quote": 16150.59043 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.00853, "high": 0.00853, "low": 0.00837, "close": 0.00839, "volume": 12775770.0, "close_time": 1767769199999, "quote_volume": 107654.61529, "trades": 921, "taker_buy_base": 6497251.0, "taker_buy_quote": 54730.48818 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0084, "high": 0.00851, "low": 0.00838, "close": 0.00848, "volume": 6101425.0, "close_time": 1767772799999, "quote_volume": 51432.49035, "trades": 402, "taker_buy_base": 3363474.0, "taker_buy_quote": 28338.34178 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.00848, "high": 0.00852, "low": 0.00845, "close": 0.00849, "volume": 3083442.0, "close_time": 1767776399999, "quote_volume": 26173.55857, "trades": 373, "taker_buy_base": 2076943.0, "taker_buy_quote": 17631.42016 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.00848, "high": 0.0085, "low": 0.00834, "close": 0.00836, "volume": 4807506.0, "close_time": 1767779999999, "quote_volume": 40360.7912, "trades": 510, "taker_buy_base": 2281420.0, "taker_buy_quote": 19154.17724 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.00836, "high": 0.00843, "low": 0.00835, "close": 0.00839, "volume": 4120136.0, "close_time": 1767783599999, "quote_volume": 34566.17831, "trades": 407, "taker_buy_base": 1790801.0, "taker_buy_quote": 15038.44697 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.00838, "high": 0.0086, "low": 0.00837, "close": 0.00852, "volume": 13009320.0, "close_time": 1767787199999, "quote_volume": 110763.12764, "trades": 1109, "taker_buy_base": 8341934.0, "taker_buy_quote": 70996.66222 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.00852, "high": 0.00854, "low": 0.00843, "close": 0.00845, "volume": 3029857.0, "close_time": 1767790799999, "quote_volume": 25706.63, "trades": 248, "taker_buy_base": 1664829.0, "taker_buy_quote": 14148.83591 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.00845, "high": 0.00859, "low": 0.00845, "close": 0.00847, "volume": 5647858.0, "close_time": 1767794399999, "quote_volume": 48067.48669, "trades": 385, "taker_buy_base": 3654689.0, "taker_buy_quote": 31114.63849 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.00847, "high": 0.00847, "low": 0.00831, "close": 0.00843, "volume": 4423455.0, "close_time": 1767797999999, "quote_volume": 37110.9036, "trades": 479, "taker_buy_base": 1821981.0, "taker_buy_quote": 15307.42963 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.00843, "high": 0.00843, "low": 0.00822, "close": 0.00825, "volume": 13574770.0, "close_time": 1767801599999, "quote_volume": 112322.24538, "trades": 713, "taker_buy_base": 4449251.0, "taker_buy_quote": 36796.89716 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.00825, "high": 0.00835, "low": 0.00825, "close": 0.0083, "volume": 7297722.0, "close_time": 1767805199999, "quote_volume": 60630.81034, "trades": 556, "taker_buy_base": 4629389.0, "taker_buy_quote": 38481.38425 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.00829, "high": 0.00833, "low": 0.00824, "close": 0.00825, "volume": 2078562.0, "close_time": 1767808799999, "quote_volume": 17238.04062, "trades": 179, "taker_buy_base": 786976.0, "taker_buy_quote": 6535.76934 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.00826, "high": 0.00837, "low": 0.00824, "close": 0.00829, "volume": 3406650.0, "close_time": 1767812399999, "quote_volume": 28286.06157, "trades": 312, "taker_buy_base": 1857883.0, "taker_buy_quote": 15421.74268 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0083, "high": 0.00836, "low": 0.00822, "close": 0.00829, "volume": 3520268.0, "close_time": 1767815999999, "quote_volume": 29200.27088, "trades": 380, "taker_buy_base": 2266837.0, "taker_buy_quote": 18817.56674 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.00828, "high": 0.00831, "low": 0.00823, "close": 0.00828, "volume": 2119894.0, "close_time": 1767819599999, "quote_volume": 17542.26371, "trades": 301, "taker_buy_base": 1150857.0, "taker_buy_quote": 9528.06256 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.00828, "high": 0.0083, "low": 0.00825, "close": 0.00826, "volume": 379426.0, "close_time": 1767823199999, "quote_volume": 3139.62397, "trades": 80, "taker_buy_base": 192248.0, "taker_buy_quote": 1591.21988 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.00825, "high": 0.00829, "low": 0.0082, "close": 0.00822, "volume": 1434651.0, "close_time": 1767826799999, "quote_volume": 11809.73439, "trades": 139, "taker_buy_base": 844948.0, "taker_buy_quote": 6956.11557 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.00821, "high": 0.00839, "low": 0.00812, "close": 0.00837, "volume": 10363952.0, "close_time": 1767830399999, "quote_volume": 85647.59093, "trades": 929, "taker_buy_base": 5753533.0, "taker_buy_quote": 47658.60113 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.00837, "high": 0.00838, "low": 0.00827, "close": 0.00831, "volume": 5695308.0, "close_time": 1767833999999, "quote_volume": 47346.57438, "trades": 486, "taker_buy_base": 3041465.0, "taker_buy_quote": 25283.60786 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.00831, "high": 0.00839, "low": 0.00831, "close": 0.00839, "volume": 2811129.0, "close_time": 1767837599999, "quote_volume": 23491.67663, "trades": 311, "taker_buy_base": 2040118.0, "taker_buy_quote": 17055.60051 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.00839, "high": 0.0084, "low": 0.00822, "close": 0.00822, "volume": 7993123.0, "close_time": 1767841199999, "quote_volume": 66205.85764, "trades": 552, "taker_buy_base": 3216847.0, "taker_buy_quote": 26629.21588 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.00823, "high": 0.00828, "low": 0.00817, "close": 0.0082, "volume": 4232239.0, "close_time": 1767844799999, "quote_volume": 34752.78252, "trades": 284, "taker_buy_base": 1176658.0, "taker_buy_quote": 9668.16195 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0082, "high": 0.00828, "low": 0.00817, "close": 0.00822, "volume": 1313318.0, "close_time": 1767848399999, "quote_volume": 10803.51416, "trades": 153, "taker_buy_base": 660279.0, "taker_buy_quote": 5430.60616 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.00824, "high": 0.00831, "low": 0.00822, "close": 0.00824, "volume": 1718320.0, "close_time": 1767851999999, "quote_volume": 14194.18496, "trades": 231, "taker_buy_base": 619068.0, "taker_buy_quote": 5120.54678 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.00824, "high": 0.00824, "low": 0.00813, "close": 0.00813, "volume": 1605176.0, "close_time": 1767855599999, "quote_volume": 13132.39217, "trades": 235, "taker_buy_base": 617230.0, "taker_buy_quote": 5058.35585 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.00813, "high": 0.00841, "low": 0.00802, "close": 0.00835, "volume": 8319847.0, "close_time": 1767859199999, "quote_volume": 68282.99303, "trades": 762, "taker_buy_base": 4076664.0, "taker_buy_quote": 33638.48278 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.00836, "high": 0.00837, "low": 0.0082, "close": 0.00821, "volume": 3115482.0, "close_time": 1767862799999, "quote_volume": 25836.58805, "trades": 378, "taker_buy_base": 1731653.0, "taker_buy_quote": 14380.20631 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.00822, "high": 0.00824, "low": 0.00812, "close": 0.00814, "volume": 1299349.0, "close_time": 1767866399999, "quote_volume": 10599.73153, "trades": 166, "taker_buy_base": 455739.0, "taker_buy_quote": 3711.44961 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.00813, "high": 0.00828, "low": 0.00806, "close": 0.00823, "volume": 5147309.0, "close_time": 1767869999999, "quote_volume": 42220.98253, "trades": 604, "taker_buy_base": 2659123.0, "taker_buy_quote": 21818.35382 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.00822, "high": 0.0084, "low": 0.00817, "close": 0.00838, "volume": 7849563.0, "close_time": 1767873599999, "quote_volume": 65027.67233, "trades": 763, "taker_buy_base": 5491335.0, "taker_buy_quote": 45499.48231 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.00838, "high": 0.00839, "low": 0.00792, "close": 0.00799, "volume": 23019346.0, "close_time": 1767877199999, "quote_volume": 185816.35394, "trades": 1905, "taker_buy_base": 11404085.0, "taker_buy_quote": 92039.58035 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.00799, "high": 0.00802, "low": 0.00787, "close": 0.00796, "volume": 6957130.0, "close_time": 1767880799999, "quote_volume": 55283.26204, "trades": 527, "taker_buy_base": 2878454.0, "taker_buy_quote": 22888.27727 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.00796, "high": 0.00797, "low": 0.0078, "close": 0.00793, "volume": 9942204.0, "close_time": 1767884399999, "quote_volume": 78508.68163, "trades": 1311, "taker_buy_base": 4109090.0, "taker_buy_quote": 32441.43661 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.00792, "high": 0.00807, "low": 0.0079, "close": 0.00807, "volume": 4193641.0, "close_time": 1767887999999, "quote_volume": 33472.19372, "trades": 415, "taker_buy_base": 2024186.0, "taker_buy_quote": 16156.52369 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.00808, "high": 0.00808, "low": 0.00795, "close": 0.00802, "volume": 5626938.0, "close_time": 1767891599999, "quote_volume": 45004.69391, "trades": 570, "taker_buy_base": 2501534.0, "taker_buy_quote": 20015.2191 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.00803, "high": 0.00806, "low": 0.00798, "close": 0.00805, "volume": 3005144.0, "close_time": 1767895199999, "quote_volume": 24139.41085, "trades": 385, "taker_buy_base": 1504406.0, "taker_buy_quote": 12079.52774 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.00805, "high": 0.00805, "low": 0.00799, "close": 0.00801, "volume": 1077755.0, "close_time": 1767898799999, "quote_volume": 8643.16124, "trades": 237, "taker_buy_base": 614432.0, "taker_buy_quote": 4925.02579 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.00802, "high": 0.00807, "low": 0.008, "close": 0.008, "volume": 1263620.0, "close_time": 1767902399999, "quote_volume": 10155.48397, "trades": 195, "taker_buy_base": 711397.0, "taker_buy_quote": 5724.11602 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.008, "high": 0.00801, "low": 0.00792, "close": 0.00799, "volume": 992799.0, "close_time": 1767905999999, "quote_volume": 7911.56667, "trades": 228, "taker_buy_base": 543023.0, "taker_buy_quote": 4327.01428 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.00799, "high": 0.00804, "low": 0.00798, "close": 0.00804, "volume": 1485303.0, "close_time": 1767909599999, "quote_volume": 11884.73906, "trades": 239, "taker_buy_base": 947421.0, "taker_buy_quote": 7577.20671 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.00805, "high": 0.00807, "low": 0.00798, "close": 0.00805, "volume": 1091879.0, "close_time": 1767913199999, "quote_volume": 8769.46437, "trades": 69, "taker_buy_base": 483432.0, "taker_buy_quote": 3884.23163 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.00804, "high": 0.00813, "low": 0.00803, "close": 0.0081, "volume": 2720995.0, "close_time": 1767916799999, "quote_volume": 22023.54014, "trades": 224, "taker_buy_base": 1731013.0, "taker_buy_quote": 14013.47945 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0081, "high": 0.00813, "low": 0.00805, "close": 0.00807, "volume": 1721917.0, "close_time": 1767920399999, "quote_volume": 13938.58033, "trades": 153, "taker_buy_base": 1165552.0, "taker_buy_quote": 9437.83348 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.00807, "high": 0.00813, "low": 0.00795, "close": 0.008, "volume": 6465167.0, "close_time": 1767923999999, "quote_volume": 51980.40216, "trades": 435, "taker_buy_base": 3439308.0, "taker_buy_quote": 27659.69939 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.008, "high": 0.0081, "low": 0.008, "close": 0.00802, "volume": 1705128.0, "close_time": 1767927599999, "quote_volume": 13720.54899, "trades": 89, "taker_buy_base": 760330.0, "taker_buy_quote": 6123.52665 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.00801, "high": 0.00813, "low": 0.00801, "close": 0.00809, "volume": 1954179.0, "close_time": 1767931199999, "quote_volume": 15804.03221, "trades": 134, "taker_buy_base": 1516016.0, "taker_buy_quote": 12271.08373 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0081, "high": 0.0081, "low": 0.00805, "close": 0.00806, "volume": 2173653.0, "close_time": 1767934799999, "quote_volume": 17509.14872, "trades": 73, "taker_buy_base": 1366118.0, "taker_buy_quote": 11004.1423 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.00807, "high": 0.00807, "low": 0.00802, "close": 0.00804, "volume": 224339.0, "close_time": 1767938399999, "quote_volume": 1802.97391, "trades": 22, "taker_buy_base": 54976.0, "taker_buy_quote": 442.34456 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.00806, "high": 0.00808, "low": 0.00806, "close": 0.00808, "volume": 209020.0, "close_time": 1767941999999, "quote_volume": 1685.96498, "trades": 24, "taker_buy_base": 170988.0, "taker_buy_quote": 1379.04674 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.00808, "high": 0.00809, "low": 0.00806, "close": 0.00808, "volume": 541382.0, "close_time": 1767945599999, "quote_volume": 4372.55484, "trades": 39, "taker_buy_base": 439158.0, "taker_buy_quote": 3547.40033 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.00806, "high": 0.0081, "low": 0.00795, "close": 0.00798, "volume": 2225912.0, "close_time": 1767949199999, "quote_volume": 17821.53306, "trades": 162, "taker_buy_base": 737808.0, "taker_buy_quote": 5929.41451 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.00799, "high": 0.00808, "low": 0.00799, "close": 0.00803, "volume": 1714945.0, "close_time": 1767952799999, "quote_volume": 13790.55991, "trades": 140, "taker_buy_base": 482669.0, "taker_buy_quote": 3881.57054 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.00803, "high": 0.00807, "low": 0.00801, "close": 0.00805, "volume": 783693.0, "close_time": 1767956399999, "quote_volume": 6303.64919, "trades": 77, "taker_buy_base": 542475.0, "taker_buy_quote": 4364.82253 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.00805, "high": 0.00808, "low": 0.00804, "close": 0.00805, "volume": 497233.0, "close_time": 1767959999999, "quote_volume": 4005.69675, "trades": 45, "taker_buy_base": 166915.0, "taker_buy_quote": 1344.8301 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.00803, "high": 0.00804, "low": 0.00798, "close": 0.00799, "volume": 404314.0, "close_time": 1767963599999, "quote_volume": 3235.62133, "trades": 51, "taker_buy_base": 81963.0, "taker_buy_quote": 656.73454 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.00801, "high": 0.00809, "low": 0.00801, "close": 0.00805, "volume": 2979039.0, "close_time": 1767967199999, "quote_volume": 23976.07282, "trades": 169, "taker_buy_base": 1692971.0, "taker_buy_quote": 13626.28702 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.00805, "high": 0.00805, "low": 0.00793, "close": 0.00797, "volume": 2689984.0, "close_time": 1767970799999, "quote_volume": 21464.47389, "trades": 166, "taker_buy_base": 829793.0, "taker_buy_quote": 6635.70777 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.00798, "high": 0.00814, "low": 0.00794, "close": 0.00803, "volume": 2745430.0, "close_time": 1767974399999, "quote_volume": 22136.25098, "trades": 234, "taker_buy_base": 1563037.0, "taker_buy_quote": 12603.38847 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.00804, "high": 0.0081, "low": 0.00803, "close": 0.00806, "volume": 1473288.0, "close_time": 1767977999999, "quote_volume": 11867.56825, "trades": 114, "taker_buy_base": 618145.0, "taker_buy_quote": 4984.6382 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.00805, "high": 0.00806, "low": 0.00798, "close": 0.00804, "volume": 1082827.0, "close_time": 1767981599999, "quote_volume": 8673.47682, "trades": 103, "taker_buy_base": 624670.0, "taker_buy_quote": 5002.51347 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.00803, "high": 0.00805, "low": 0.00792, "close": 0.00802, "volume": 1605564.0, "close_time": 1767985199999, "quote_volume": 12778.20519, "trades": 102, "taker_buy_base": 1045110.0, "taker_buy_quote": 8327.92353 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.00801, "high": 0.00801, "low": 0.00795, "close": 0.00799, "volume": 469056.0, "close_time": 1767988799999, "quote_volume": 3745.22102, "trades": 71, "taker_buy_base": 256615.0, "taker_buy_quote": 2050.50823 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.00796, "high": 0.00801, "low": 0.00796, "close": 0.00799, "volume": 777273.0, "close_time": 1767992399999, "quote_volume": 6203.28004, "trades": 130, "taker_buy_base": 156985.0, "taker_buy_quote": 1254.32751 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.00799, "high": 0.00802, "low": 0.00797, "close": 0.00801, "volume": 775535.0, "close_time": 1767995999999, "quote_volume": 6205.93425, "trades": 128, "taker_buy_base": 253677.0, "taker_buy_quote": 2030.08463 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.00801, "high": 0.00807, "low": 0.008, "close": 0.00806, "volume": 145822.0, "close_time": 1767999599999, "quote_volume": 1173.91621, "trades": 18, "taker_buy_base": 119362.0, "taker_buy_quote": 961.69716 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.00807, "high": 0.00809, "low": 0.00804, "close": 0.00805, "volume": 660054.0, "close_time": 1768003199999, "quote_volume": 5328.87319, "trades": 42, "taker_buy_base": 369324.0, "taker_buy_quote": 2980.44622 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.00805, "high": 0.00805, "low": 0.00793, "close": 0.00794, "volume": 1110838.0, "close_time": 1768006799999, "quote_volume": 8856.65104, "trades": 75, "taker_buy_base": 48330.0, "taker_buy_quote": 385.76875 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.00794, "high": 0.00795, "low": 0.00788, "close": 0.00794, "volume": 1541408.0, "close_time": 1768010399999, "quote_volume": 12175.06291, "trades": 108, "taker_buy_base": 714347.0, "taker_buy_quote": 5645.32765 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.00794, "high": 0.00795, "low": 0.00785, "close": 0.00789, "volume": 813738.0, "close_time": 1768013999999, "quote_volume": 6426.81894, "trades": 77, "taker_buy_base": 301655.0, "taker_buy_quote": 2391.9984 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0079, "high": 0.00794, "low": 0.00787, "close": 0.00794, "volume": 1152938.0, "close_time": 1768017599999, "quote_volume": 9120.01655, "trades": 77, "taker_buy_base": 414699.0, "taker_buy_quote": 3283.7225 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.00792, "high": 0.00792, "low": 0.00782, "close": 0.00786, "volume": 4664471.0, "close_time": 1768021199999, "quote_volume": 36661.0789, "trades": 405, "taker_buy_base": 1976594.0, "taker_buy_quote": 15536.41046 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.00785, "high": 0.00789, "low": 0.00784, "close": 0.00786, "volume": 2648170.0, "close_time": 1768024799999, "quote_volume": 20823.02101, "trades": 318, "taker_buy_base": 1919069.0, "taker_buy_quote": 15095.20969 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.00786, "high": 0.00788, "low": 0.00783, "close": 0.00786, "volume": 2867512.0, "close_time": 1768028399999, "quote_volume": 22523.69394, "trades": 402, "taker_buy_base": 945090.0, "taker_buy_quote": 7429.51507 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.00787, "high": 0.00795, "low": 0.00787, "close": 0.00792, "volume": 2335489.0, "close_time": 1768031999999, "quote_volume": 18498.01182, "trades": 236, "taker_buy_base": 1438114.0, "taker_buy_quote": 11388.85853 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.00793, "high": 0.00808, "low": 0.00792, "close": 0.00804, "volume": 3061710.0, "close_time": 1768035599999, "quote_volume": 24637.60532, "trades": 142, "taker_buy_base": 2590730.0, "taker_buy_quote": 20857.59587 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.00804, "high": 0.00811, "low": 0.00804, "close": 0.00806, "volume": 2752406.0, "close_time": 1768039199999, "quote_volume": 22227.39873, "trades": 194, "taker_buy_base": 1981174.0, "taker_buy_quote": 16003.85729 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.00806, "high": 0.00821, "low": 0.00804, "close": 0.00814, "volume": 5354004.0, "close_time": 1768042799999, "quote_volume": 43634.39478, "trades": 326, "taker_buy_base": 3510796.0, "taker_buy_quote": 28629.39829 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.00813, "high": 0.00816, "low": 0.0081, "close": 0.00814, "volume": 633188.0, "close_time": 1768046399999, "quote_volume": 5139.00791, "trades": 41, "taker_buy_base": 298038.0, "taker_buy_quote": 2419.88316 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.00816, "high": 0.00818, "low": 0.00813, "close": 0.00817, "volume": 615855.0, "close_time": 1768049999999, "quote_volume": 5016.32741, "trades": 54, "taker_buy_base": 205610.0, "taker_buy_quote": 1675.36649 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.00817, "high": 0.00829, "low": 0.00814, "close": 0.00829, "volume": 3278458.0, "close_time": 1768053599999, "quote_volume": 26879.42217, "trades": 294, "taker_buy_base": 2098664.0, "taker_buy_quote": 17222.30418 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.00828, "high": 0.00831, "low": 0.00818, "close": 0.00819, "volume": 6442225.0, "close_time": 1768057199999, "quote_volume": 53188.24105, "trades": 440, "taker_buy_base": 3866835.0, "taker_buy_quote": 31942.80505 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0082, "high": 0.00841, "low": 0.0082, "close": 0.00824, "volume": 10001455.0, "close_time": 1768060799999, "quote_volume": 83242.74094, "trades": 529, "taker_buy_base": 5552934.0, "taker_buy_quote": 46220.26903 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.00825, "high": 0.00829, "low": 0.00821, "close": 0.00829, "volume": 2933022.0, "close_time": 1768064399999, "quote_volume": 24214.86695, "trades": 206, "taker_buy_base": 1720965.0, "taker_buy_quote": 14213.9289 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.00829, "high": 0.0083, "low": 0.00821, "close": 0.00821, "volume": 1750114.0, "close_time": 1768067999999, "quote_volume": 14459.56601, "trades": 85, "taker_buy_base": 447016.0, "taker_buy_quote": 3699.45188 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.00821, "high": 0.00822, "low": 0.00819, "close": 0.00822, "volume": 782507.0, "close_time": 1768071599999, "quote_volume": 6417.89223, "trades": 86, "taker_buy_base": 174635.0, "taker_buy_quote": 1434.06942 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.00821, "high": 0.00826, "low": 0.00819, "close": 0.00825, "volume": 181092.0, "close_time": 1768075199999, "quote_volume": 1488.96267, "trades": 79, "taker_buy_base": 72620.0, "taker_buy_quote": 597.17074 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.00825, "high": 0.00827, "low": 0.00817, "close": 0.0082, "volume": 1773163.0, "close_time": 1768078799999, "quote_volume": 14525.54512, "trades": 126, "taker_buy_base": 143586.0, "taker_buy_quote": 1180.59589 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.00819, "high": 0.00821, "low": 0.00818, "close": 0.00819, "volume": 1828097.0, "close_time": 1768082399999, "quote_volume": 14972.99983, "trades": 99, "taker_buy_base": 975251.0, "taker_buy_quote": 7991.83782 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.00818, "high": 0.00819, "low": 0.0081, "close": 0.0081, "volume": 4892771.0, "close_time": 1768085999999, "quote_volume": 39861.73651, "trades": 315, "taker_buy_base": 2677053.0, "taker_buy_quote": 21827.30634 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.00811, "high": 0.00818, "low": 0.00811, "close": 0.00818, "volume": 952188.0, "close_time": 1768089599999, "quote_volume": 7761.63742, "trades": 96, "taker_buy_base": 692576.0, "taker_buy_quote": 5647.52384 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.00818, "high": 0.00818, "low": 0.0081, "close": 0.00815, "volume": 1724462.0, "close_time": 1768093199999, "quote_volume": 14028.53317, "trades": 135, "taker_buy_base": 558240.0, "taker_buy_quote": 4537.09091 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.00815, "high": 0.00835, "low": 0.00813, "close": 0.00833, "volume": 2284930.0, "close_time": 1768096799999, "quote_volume": 18916.64526, "trades": 242, "taker_buy_base": 1783195.0, "taker_buy_quote": 14760.47793 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.00834, "high": 0.00851, "low": 0.0083, "close": 0.0085, "volume": 11757393.0, "close_time": 1768100399999, "quote_volume": 98968.05541, "trades": 602, "taker_buy_base": 6495538.0, "taker_buy_quote": 54678.35998 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.00849, "high": 0.00867, "low": 0.00844, "close": 0.00852, "volume": 31811674.0, "close_time": 1768103999999, "quote_volume": 272713.79174, "trades": 2859, "taker_buy_base": 17620302.0, "taker_buy_quote": 151105.35016 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.00851, "high": 0.00872, "low": 0.00847, "close": 0.00867, "volume": 16116423.0, "close_time": 1768107599999, "quote_volume": 139184.00732, "trades": 1471, "taker_buy_base": 9523139.0, "taker_buy_quote": 82301.68528 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.00866, "high": 0.00902, "low": 0.00859, "close": 0.00876, "volume": 54389328.0, "close_time": 1768111199999, "quote_volume": 480400.67948, "trades": 4836, "taker_buy_base": 32602247.0, "taker_buy_quote": 287953.32213 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.00876, "high": 0.00876, "low": 0.00847, "close": 0.00855, "volume": 22793383.0, "close_time": 1768114799999, "quote_volume": 195418.29946, "trades": 1391, "taker_buy_base": 7806064.0, "taker_buy_quote": 67003.19257 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.00855, "high": 0.00874, "low": 0.00854, "close": 0.00868, "volume": 13954854.0, "close_time": 1768118399999, "quote_volume": 120588.80779, "trades": 937, "taker_buy_base": 9482728.0, "taker_buy_quote": 82009.28167 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.00867, "high": 0.00867, "low": 0.00855, "close": 0.00861, "volume": 5222124.0, "close_time": 1768121999999, "quote_volume": 44990.33327, "trades": 491, "taker_buy_base": 2425293.0, "taker_buy_quote": 20905.02848 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0086, "high": 0.0086, "low": 0.00821, "close": 0.00825, "volume": 22239332.0, "close_time": 1768125599999, "quote_volume": 185316.56514, "trades": 1716, "taker_buy_base": 10602948.0, "taker_buy_quote": 88222.10556 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.00824, "high": 0.0083, "low": 0.00815, "close": 0.00824, "volume": 8740393.0, "close_time": 1768129199999, "quote_volume": 71936.55352, "trades": 842, "taker_buy_base": 5308240.0, "taker_buy_quote": 43691.28289 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.00823, "high": 0.00826, "low": 0.00821, "close": 0.00824, "volume": 3247706.0, "close_time": 1768132799999, "quote_volume": 26730.78661, "trades": 327, "taker_buy_base": 1943422.0, "taker_buy_quote": 16004.46595 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.00825, "high": 0.00833, "low": 0.00823, "close": 0.00832, "volume": 6576057.0, "close_time": 1768136399999, "quote_volume": 54487.79426, "trades": 659, "taker_buy_base": 4612186.0, "taker_buy_quote": 38245.11822 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.00833, "high": 0.00834, "low": 0.00825, "close": 0.00828, "volume": 5115870.0, "close_time": 1768139999999, "quote_volume": 42426.98287, "trades": 330, "taker_buy_base": 2404136.0, "taker_buy_quote": 19938.82734 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.00828, "high": 0.00834, "low": 0.00819, "close": 0.00822, "volume": 5385980.0, "close_time": 1768143599999, "quote_volume": 44577.18716, "trades": 281, "taker_buy_base": 3944796.0, "taker_buy_quote": 32656.35683 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.00822, "high": 0.00826, "low": 0.00813, "close": 0.00815, "volume": 4279685.0, "close_time": 1768147199999, "quote_volume": 35105.00455, "trades": 280, "taker_buy_base": 1681273.0, "taker_buy_quote": 13799.13515 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.00816, "high": 0.00819, "low": 0.0081, "close": 0.00814, "volume": 5004113.0, "close_time": 1768150799999, "quote_volume": 40763.27354, "trades": 315, "taker_buy_base": 3408706.0, "taker_buy_quote": 27763.5569 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.00815, "high": 0.00817, "low": 0.00809, "close": 0.00813, "volume": 1666780.0, "close_time": 1768154399999, "quote_volume": 13535.32177, "trades": 323, "taker_buy_base": 755201.0, "taker_buy_quote": 6136.54054 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.00813, "high": 0.00814, "low": 0.00806, "close": 0.0081, "volume": 1671412.0, "close_time": 1768157999999, "quote_volume": 13517.65653, "trades": 121, "taker_buy_base": 812435.0, "taker_buy_quote": 6574.94046 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.00811, "high": 0.00812, "low": 0.00807, "close": 0.00809, "volume": 603045.0, "close_time": 1768161599999, "quote_volume": 4883.26058, "trades": 69, "taker_buy_base": 254099.0, "taker_buy_quote": 2058.4264 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.00808, "high": 0.00808, "low": 0.00799, "close": 0.00801, "volume": 1755307.0, "close_time": 1768165199999, "quote_volume": 14064.6691, "trades": 153, "taker_buy_base": 615958.0, "taker_buy_quote": 4934.65513 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.008, "high": 0.008, "low": 0.00791, "close": 0.00798, "volume": 3435192.0, "close_time": 1768168799999, "quote_volume": 27310.95032, "trades": 192, "taker_buy_base": 1788417.0, "taker_buy_quote": 14224.02897 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.00798, "high": 0.00801, "low": 0.00791, "close": 0.00799, "volume": 2094543.0, "close_time": 1768172399999, "quote_volume": 16698.73923, "trades": 156, "taker_buy_base": 793707.0, "taker_buy_quote": 6318.38053 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.00799, "high": 0.00804, "low": 0.00794, "close": 0.00801, "volume": 3268769.0, "close_time": 1768175999999, "quote_volume": 26139.33646, "trades": 264, "taker_buy_base": 1554055.0, "taker_buy_quote": 12429.92778 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.00803, "high": 0.00803, "low": 0.00783, "close": 0.00792, "volume": 3500029.0, "close_time": 1768179599999, "quote_volume": 27829.62004, "trades": 359, "taker_buy_base": 2184630.0, "taker_buy_quote": 17373.10803 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.00793, "high": 0.008, "low": 0.00793, "close": 0.00798, "volume": 2925577.0, "close_time": 1768183199999, "quote_volume": 23300.37379, "trades": 264, "taker_buy_base": 1473394.0, "taker_buy_quote": 11729.11239 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.008, "high": 0.00813, "low": 0.008, "close": 0.00811, "volume": 3155676.0, "close_time": 1768186799999, "quote_volume": 25444.57704, "trades": 232, "taker_buy_base": 1741436.0, "taker_buy_quote": 14016.42661 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.00811, "high": 0.00813, "low": 0.00804, "close": 0.00804, "volume": 1699095.0, "close_time": 1768190399999, "quote_volume": 13743.07938, "trades": 219, "taker_buy_base": 938523.0, "taker_buy_quote": 7594.44883 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.00805, "high": 0.00807, "low": 0.008, "close": 0.00806, "volume": 2002863.0, "close_time": 1768193999999, "quote_volume": 16087.40307, "trades": 163, "taker_buy_base": 1029671.0, "taker_buy_quote": 8271.38347 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.00805, "high": 0.00808, "low": 0.00803, "close": 0.00807, "volume": 924057.0, "close_time": 1768197599999, "quote_volume": 7443.88848, "trades": 105, "taker_buy_base": 422313.0, "taker_buy_quote": 3404.43109 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.00805, "high": 0.00809, "low": 0.00799, "close": 0.00799, "volume": 1364334.0, "close_time": 1768201199999, "quote_volume": 10948.81224, "trades": 105, "taker_buy_base": 693280.0, "taker_buy_quote": 5566.4946 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.008, "high": 0.00803, "low": 0.00788, "close": 0.0079, "volume": 2034170.0, "close_time": 1768204799999, "quote_volume": 16144.27283, "trades": 138, "taker_buy_base": 1185552.0, "taker_buy_quote": 9392.54345 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0079, "high": 0.00794, "low": 0.00779, "close": 0.00783, "volume": 5140235.0, "close_time": 1768208399999, "quote_volume": 40409.86658, "trades": 449, "taker_buy_base": 2400180.0, "taker_buy_quote": 18889.36562 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.00783, "high": 0.00785, "low": 0.00778, "close": 0.00778, "volume": 1863472.0, "close_time": 1768211999999, "quote_volume": 14583.56873, "trades": 199, "taker_buy_base": 1110996.0, "taker_buy_quote": 8707.05203 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.00779, "high": 0.00782, "low": 0.00776, "close": 0.00777, "volume": 1494431.0, "close_time": 1768215599999, "quote_volume": 11648.79809, "trades": 126, "taker_buy_base": 643327.0, "taker_buy_quote": 5016.3824 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.00778, "high": 0.00786, "low": 0.00776, "close": 0.00784, "volume": 670322.0, "close_time": 1768219199999, "quote_volume": 5235.61121, "trades": 68, "taker_buy_base": 385149.0, "taker_buy_quote": 3008.88463 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.00783, "high": 0.00783, "low": 0.00776, "close": 0.00782, "volume": 2925268.0, "close_time": 1768222799999, "quote_volume": 22794.37456, "trades": 234, "taker_buy_base": 1816008.0, "taker_buy_quote": 14148.03428 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.00781, "high": 0.00783, "low": 0.00772, "close": 0.00775, "volume": 2740697.0, "close_time": 1768226399999, "quote_volume": 21293.42841, "trades": 292, "taker_buy_base": 1045831.0, "taker_buy_quote": 8128.62239 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.00775, "high": 0.00785, "low": 0.00773, "close": 0.00784, "volume": 3985021.0, "close_time": 1768229999999, "quote_volume": 31056.65827, "trades": 255, "taker_buy_base": 2068682.0, "taker_buy_quote": 16127.00571 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.00783, "high": 0.00792, "low": 0.00781, "close": 0.00789, "volume": 1949003.0, "close_time": 1768233599999, "quote_volume": 15327.13896, "trades": 174, "taker_buy_base": 1592684.0, "taker_buy_quote": 12525.5501 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.00789, "high": 0.00796, "low": 0.00786, "close": 0.00792, "volume": 1928707.0, "close_time": 1768237199999, "quote_volume": 15245.72291, "trades": 160, "taker_buy_base": 1410385.0, "taker_buy_quote": 11149.04013 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.00792, "high": 0.00794, "low": 0.00785, "close": 0.00788, "volume": 3426266.0, "close_time": 1768240799999, "quote_volume": 27086.24941, "trades": 166, "taker_buy_base": 1568457.0, "taker_buy_quote": 12419.87776 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.00788, "high": 0.0079, "low": 0.00785, "close": 0.00787, "volume": 1374366.0, "close_time": 1768244399999, "quote_volume": 10813.56368, "trades": 106, "taker_buy_base": 529768.0, "taker_buy_quote": 4172.37898 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.00787, "high": 0.00791, "low": 0.00786, "close": 0.00788, "volume": 896030.0, "close_time": 1768247999999, "quote_volume": 7063.96391, "trades": 83, "taker_buy_base": 470872.0, "taker_buy_quote": 3713.1204 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.00787, "high": 0.0079, "low": 0.00778, "close": 0.0078, "volume": 1981263.0, "close_time": 1768251599999, "quote_volume": 15539.83517, "trades": 176, "taker_buy_base": 1003068.0, "taker_buy_quote": 7877.18166 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.0078, "high": 0.00783, "low": 0.00777, "close": 0.0078, "volume": 2133979.0, "close_time": 1768255199999, "quote_volume": 16630.29735, "trades": 124, "taker_buy_base": 1424158.0, "taker_buy_quote": 11100.09999 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.00781, "high": 0.00787, "low": 0.0078, "close": 0.00782, "volume": 1503808.0, "close_time": 1768258799999, "quote_volume": 11786.19048, "trades": 149, "taker_buy_base": 664998.0, "taker_buy_quote": 5218.87137 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.00784, "high": 0.00785, "low": 0.00782, "close": 0.00784, "volume": 737172.0, "close_time": 1768262399999, "quote_volume": 5774.54064, "trades": 58, "taker_buy_base": 107878.0, "taker_buy_quote": 845.35944 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.00783, "high": 0.00785, "low": 0.00779, "close": 0.00779, "volume": 1345182.0, "close_time": 1768265999999, "quote_volume": 10522.76037, "trades": 164, "taker_buy_base": 344806.0, "taker_buy_quote": 2697.14076 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.0078, "high": 0.00783, "low": 0.00774, "close": 0.00777, "volume": 1656338.0, "close_time": 1768269599999, "quote_volume": 12884.8017, "trades": 93, "taker_buy_base": 271999.0, "taker_buy_quote": 2118.83495 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.00777, "high": 0.00781, "low": 0.00765, "close": 0.00767, "volume": 9002793.0, "close_time": 1768273199999, "quote_volume": 69469.84706, "trades": 345, "taker_buy_base": 2705870.0, "taker_buy_quote": 20890.43445 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.00767, "high": 0.00771, "low": 0.00763, "close": 0.00768, "volume": 2480988.0, "close_time": 1768276799999, "quote_volume": 19021.14218, "trades": 219, "taker_buy_base": 751057.0, "taker_buy_quote": 5768.39886 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.00768, "high": 0.00774, "low": 0.00767, "close": 0.00772, "volume": 1533575.0, "close_time": 1768280399999, "quote_volume": 11813.1383, "trades": 133, "taker_buy_base": 1142388.0, "taker_buy_quote": 8794.99888 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.00774, "high": 0.00778, "low": 0.00771, "close": 0.00776, "volume": 2112581.0, "close_time": 1768283999999, "quote_volume": 16381.94284, "trades": 285, "taker_buy_base": 888775.0, "taker_buy_quote": 6891.44576 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.00776, "high": 0.00777, "low": 0.00773, "close": 0.00777, "volume": 1076839.0, "close_time": 1768287599999, "quote_volume": 8350.96611, "trades": 105, "taker_buy_base": 631595.0, "taker_buy_quote": 4901.95446 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.00777, "high": 0.00778, "low": 0.00769, "close": 0.00774, "volume": 1159877.0, "close_time": 1768291199999, "quote_volume": 8964.69144, "trades": 125, "taker_buy_base": 316293.0, "taker_buy_quote": 2448.32771 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.00774, "high": 0.00785, "low": 0.00766, "close": 0.00785, "volume": 10068715.0, "close_time": 1768294799999, "quote_volume": 78171.75056, "trades": 497, "taker_buy_base": 6608362.0, "taker_buy_quote": 51445.87055 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.00784, "high": 0.00789, "low": 0.00781, "close": 0.00786, "volume": 2401917.0, "close_time": 1768298399999, "quote_volume": 18865.67604, "trades": 245, "taker_buy_base": 982312.0, "taker_buy_quote": 7722.32827 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.00785, "high": 0.0079, "low": 0.00784, "close": 0.00789, "volume": 931196.0, "close_time": 1768301999999, "quote_volume": 7328.76426, "trades": 129, "taker_buy_base": 483381.0, "taker_buy_quote": 3806.76886 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.00789, "high": 0.0079, "low": 0.00784, "close": 0.00788, "volume": 3662443.0, "close_time": 1768305599999, "quote_volume": 28850.45634, "trades": 379, "taker_buy_base": 1683279.0, "taker_buy_quote": 13265.38484 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.00787, "high": 0.00796, "low": 0.00787, "close": 0.00794, "volume": 1061600.0, "close_time": 1768309199999, "quote_volume": 8400.01737, "trades": 115, "taker_buy_base": 780750.0, "taker_buy_quote": 6174.73298 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.00794, "high": 0.00801, "low": 0.00791, "close": 0.00792, "volume": 2828732.0, "close_time": 1768312799999, "quote_volume": 22507.15892, "trades": 271, "taker_buy_base": 1388100.0, "taker_buy_quote": 11044.90609 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.00792, "high": 0.008, "low": 0.00791, "close": 0.00795, "volume": 1119270.0, "close_time": 1768316399999, "quote_volume": 8901.60035, "trades": 156, "taker_buy_base": 470252.0, "taker_buy_quote": 3738.3605 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.00793, "high": 0.00803, "low": 0.00792, "close": 0.00803, "volume": 2211844.0, "close_time": 1768319999999, "quote_volume": 17621.04577, "trades": 224, "taker_buy_base": 1207354.0, "taker_buy_quote": 9607.48788 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.00804, "high": 0.00807, "low": 0.00798, "close": 0.00805, "volume": 2234490.0, "close_time": 1768323599999, "quote_volume": 17947.2925, "trades": 198, "taker_buy_base": 852258.0, "taker_buy_quote": 6847.78527 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.00805, "high": 0.00806, "low": 0.00802, "close": 0.00804, "volume": 2033289.0, "close_time": 1768327199999, "quote_volume": 16340.82776, "trades": 191, "taker_buy_base": 962512.0, "taker_buy_quote": 7737.31431 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.00803, "high": 0.00808, "low": 0.00802, "close": 0.00806, "volume": 1013174.0, "close_time": 1768330799999, "quote_volume": 8154.09029, "trades": 99, "taker_buy_base": 257104.0, "taker_buy_quote": 2068.39522 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.00805, "high": 0.0081, "low": 0.00802, "close": 0.00809, "volume": 1143646.0, "close_time": 1768334399999, "quote_volume": 9211.6172, "trades": 102, "taker_buy_base": 716860.0, "taker_buy_quote": 5780.12138 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0081, "high": 0.00813, "low": 0.00806, "close": 0.00807, "volume": 1930691.0, "close_time": 1768337999999, "quote_volume": 15651.76449, "trades": 156, "taker_buy_base": 781322.0, "taker_buy_quote": 6332.51859 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.00808, "high": 0.00811, "low": 0.00802, "close": 0.00804, "volume": 576943.0, "close_time": 1768341599999, "quote_volume": 4646.59455, "trades": 82, "taker_buy_base": 134398.0, "taker_buy_quote": 1082.52556 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.00805, "high": 0.00823, "low": 0.00804, "close": 0.00823, "volume": 6634497.0, "close_time": 1768345199999, "quote_volume": 54278.06095, "trades": 481, "taker_buy_base": 3192232.0, "taker_buy_quote": 26098.95505 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.00822, "high": 0.00828, "low": 0.00814, "close": 0.00816, "volume": 2938841.0, "close_time": 1768348799999, "quote_volume": 24093.23806, "trades": 215, "taker_buy_base": 1369299.0, "taker_buy_quote": 11229.46577 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.00818, "high": 0.0082, "low": 0.00797, "close": 0.00809, "volume": 5810291.0, "close_time": 1768352399999, "quote_volume": 46822.61725, "trades": 401, "taker_buy_base": 1782217.0, "taker_buy_quote": 14367.78047 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.0081, "high": 0.00814, "low": 0.00806, "close": 0.0081, "volume": 5781039.0, "close_time": 1768355999999, "quote_volume": 46735.21405, "trades": 253, "taker_buy_base": 2531046.0, "taker_buy_quote": 20456.64647 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0081, "high": 0.00822, "low": 0.0081, "close": 0.00817, "volume": 5999309.0, "close_time": 1768359599999, "quote_volume": 49064.83312, "trades": 352, "taker_buy_base": 3991476.0, "taker_buy_quote": 32634.61525 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.00817, "high": 0.0082, "low": 0.00814, "close": 0.0082, "volume": 1728962.0, "close_time": 1768363199999, "quote_volume": 14122.44526, "trades": 246, "taker_buy_base": 1178934.0, "taker_buy_quote": 9632.48832 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.00819, "high": 0.0082, "low": 0.00809, "close": 0.0081, "volume": 1753271.0, "close_time": 1768366799999, "quote_volume": 14262.05127, "trades": 156, "taker_buy_base": 914072.0, "taker_buy_quote": 7435.71539 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.00811, "high": 0.00812, "low": 0.00802, "close": 0.00808, "volume": 3177402.0, "close_time": 1768370399999, "quote_volume": 25596.66207, "trades": 227, "taker_buy_base": 1803647.0, "taker_buy_quote": 14537.09303 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.00807, "high": 0.0081, "low": 0.00802, "close": 0.0081, "volume": 1091201.0, "close_time": 1768373999999, "quote_volume": 8791.43025, "trades": 97, "taker_buy_base": 869659.0, "taker_buy_quote": 7005.77981 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.00811, "high": 0.00812, "low": 0.00806, "close": 0.00806, "volume": 1442369.0, "close_time": 1768377599999, "quote_volume": 11677.23091, "trades": 207, "taker_buy_base": 574672.0, "taker_buy_quote": 4654.21702 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.00806, "high": 0.00811, "low": 0.00806, "close": 0.00806, "volume": 1447206.0, "close_time": 1768381199999, "quote_volume": 11701.61235, "trades": 119, "taker_buy_base": 539055.0, "taker_buy_quote": 4357.60533 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.00807, "high": 0.00812, "low": 0.00807, "close": 0.00812, "volume": 1259687.0, "close_time": 1768384799999, "quote_volume": 10208.95649, "trades": 115, "taker_buy_base": 419521.0, "taker_buy_quote": 3401.42044 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.00812, "high": 0.00813, "low": 0.00805, "close": 0.00807, "volume": 1287326.0, "close_time": 1768388399999, "quote_volume": 10408.32579, "trades": 122, "taker_buy_base": 507840.0, "taker_buy_quote": 4105.22079 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.00807, "high": 0.00808, "low": 0.00801, "close": 0.00805, "volume": 1097937.0, "close_time": 1768391999999, "quote_volume": 8834.00004, "trades": 137, "taker_buy_base": 592358.0, "taker_buy_quote": 4766.47416 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.00807, "high": 0.00821, "low": 0.00807, "close": 0.00812, "volume": 4658907.0, "close_time": 1768395599999, "quote_volume": 37998.46896, "trades": 306, "taker_buy_base": 2631984.0, "taker_buy_quote": 21496.23866 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.00811, "high": 0.0082, "low": 0.00809, "close": 0.00816, "volume": 3833189.0, "close_time": 1768399199999, "quote_volume": 31278.23459, "trades": 450, "taker_buy_base": 2600182.0, "taker_buy_quote": 21230.52269 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.00816, "high": 0.00828, "low": 0.00815, "close": 0.00824, "volume": 4028802.0, "close_time": 1768402799999, "quote_volume": 33171.97104, "trades": 269, "taker_buy_base": 1601575.0, "taker_buy_quote": 13181.01629 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.00824, "high": 0.00831, "low": 0.00819, "close": 0.00831, "volume": 2734324.0, "close_time": 1768406399999, "quote_volume": 22602.34662, "trades": 222, "taker_buy_base": 1064226.0, "taker_buy_quote": 8805.88365 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.00829, "high": 0.00842, "low": 0.00829, "close": 0.00839, "volume": 6214481.0, "close_time": 1768409999999, "quote_volume": 51924.68924, "trades": 393, "taker_buy_base": 3964045.0, "taker_buy_quote": 33126.93934 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.00838, "high": 0.00858, "low": 0.00832, "close": 0.00852, "volume": 31097005.0, "close_time": 1768413599999, "quote_volume": 263127.207, "trades": 1576, "taker_buy_base": 21619925.0, "taker_buy_quote": 182999.49955 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.00852, "high": 0.00857, "low": 0.00821, "close": 0.00827, "volume": 27713070.0, "close_time": 1768417199999, "quote_volume": 231827.96549, "trades": 1359, "taker_buy_base": 12830639.0, "taker_buy_quote": 107587.30493 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.00826, "high": 0.00849, "low": 0.00826, "close": 0.00847, "volume": 5445538.0, "close_time": 1768420799999, "quote_volume": 45587.88178, "trades": 457, "taker_buy_base": 3258187.0, "taker_buy_quote": 27258.04364 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.00847, "high": 0.00854, "low": 0.00827, "close": 0.00846, "volume": 30103769.0, "close_time": 1768424399999, "quote_volume": 252118.78488, "trades": 1912, "taker_buy_base": 12429809.0, "taker_buy_quote": 104433.49113 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.00846, "high": 0.00852, "low": 0.00842, "close": 0.00844, "volume": 5476457.0, "close_time": 1768427999999, "quote_volume": 46440.52277, "trades": 404, "taker_buy_base": 3701231.0, "taker_buy_quote": 31380.36867 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.00843, "high": 0.00844, "low": 0.00831, "close": 0.00834, "volume": 2849531.0, "close_time": 1768431599999, "quote_volume": 23827.68284, "trades": 196, "taker_buy_base": 1494550.0, "taker_buy_quote": 12508.0365 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.00836, "high": 0.00842, "low": 0.00833, "close": 0.00835, "volume": 2420371.0, "close_time": 1768435199999, "quote_volume": 20272.24391, "trades": 294, "taker_buy_base": 1449927.0, "taker_buy_quote": 12137.53353 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.00835, "high": 0.00836, "low": 0.00817, "close": 0.00822, "volume": 6155968.0, "close_time": 1768438799999, "quote_volume": 50678.24009, "trades": 339, "taker_buy_base": 3203560.0, "taker_buy_quote": 26424.44186 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.00822, "high": 0.0083, "low": 0.00822, "close": 0.00828, "volume": 3158721.0, "close_time": 1768442399999, "quote_volume": 26079.93074, "trades": 330, "taker_buy_base": 2188253.0, "taker_buy_quote": 18066.23493 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.00828, "high": 0.00835, "low": 0.00821, "close": 0.00827, "volume": 4874487.0, "close_time": 1768445999999, "quote_volume": 40373.0499, "trades": 599, "taker_buy_base": 2790230.0, "taker_buy_quote": 23114.34025 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.00827, "high": 0.00827, "low": 0.00803, "close": 0.00807, "volume": 4409401.0, "close_time": 1768449599999, "quote_volume": 35883.78087, "trades": 297, "taker_buy_base": 1627522.0, "taker_buy_quote": 13239.36836 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.00807, "high": 0.00811, "low": 0.00805, "close": 0.0081, "volume": 1181159.0, "close_time": 1768453199999, "quote_volume": 9546.26168, "trades": 132, "taker_buy_base": 414517.0, "taker_buy_quote": 3351.06519 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0081, "high": 0.00816, "low": 0.0081, "close": 0.00814, "volume": 1346606.0, "close_time": 1768456799999, "quote_volume": 10938.74662, "trades": 150, "taker_buy_base": 789409.0, "taker_buy_quote": 6411.03017 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.00814, "high": 0.00816, "low": 0.00809, "close": 0.00813, "volume": 3423526.0, "close_time": 1768460399999, "quote_volume": 27814.66901, "trades": 195, "taker_buy_base": 2263533.0, "taker_buy_quote": 18390.37607 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.00813, "high": 0.0082, "low": 0.00813, "close": 0.00819, "volume": 2062363.0, "close_time": 1768463999999, "quote_volume": 16874.59848, "trades": 142, "taker_buy_base": 1045913.0, "taker_buy_quote": 8555.42659 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.00818, "high": 0.00821, "low": 0.00815, "close": 0.00817, "volume": 1134306.0, "close_time": 1768467599999, "quote_volume": 9269.14863, "trades": 116, "taker_buy_base": 390229.0, "taker_buy_quote": 3191.12714 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.00816, "high": 0.00823, "low": 0.00812, "close": 0.00823, "volume": 1981276.0, "close_time": 1768471199999, "quote_volume": 16205.04442, "trades": 213, "taker_buy_base": 878592.0, "taker_buy_quote": 7198.93291 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.00822, "high": 0.00826, "low": 0.00818, "close": 0.00819, "volume": 814396.0, "close_time": 1768474799999, "quote_volume": 6686.55524, "trades": 56, "taker_buy_base": 235502.0, "taker_buy_quote": 1937.60291 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.00818, "high": 0.00819, "low": 0.0081, "close": 0.00815, "volume": 1707302.0, "close_time": 1768478399999, "quote_volume": 13898.68707, "trades": 121, "taker_buy_base": 897170.0, "taker_buy_quote": 7300.36948 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.00814, "high": 0.00821, "low": 0.00813, "close": 0.00821, "volume": 666485.0, "close_time": 1768481999999, "quote_volume": 5450.90385, "trades": 57, "taker_buy_base": 402529.0, "taker_buy_quote": 3293.32804 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.00821, "high": 0.00821, "low": 0.00816, "close": 0.00817, "volume": 410229.0, "close_time": 1768485599999, "quote_volume": 3358.42955, "trades": 59, "taker_buy_base": 186705.0, "taker_buy_quote": 1529.57835 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.00817, "high": 0.00818, "low": 0.00808, "close": 0.00811, "volume": 8668497.0, "close_time": 1768489199999, "quote_volume": 70473.76172, "trades": 357, "taker_buy_base": 3888046.0, "taker_buy_quote": 31588.04221 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.00812, "high": 0.00816, "low": 0.00796, "close": 0.00806, "volume": 2474632.0, "close_time": 1768492799999, "quote_volume": 19884.45869, "trades": 200, "taker_buy_base": 1250307.0, "taker_buy_quote": 10057.52561 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.00806, "high": 0.00808, "low": 0.00797, "close": 0.00807, "volume": 1951953.0, "close_time": 1768496399999, "quote_volume": 15663.24369, "trades": 209, "taker_buy_base": 594748.0, "taker_buy_quote": 4782.11659 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.00808, "high": 0.00809, "low": 0.00797, "close": 0.00797, "volume": 2073244.0, "close_time": 1768499999999, "quote_volume": 16656.3719, "trades": 104, "taker_buy_base": 669709.0, "taker_buy_quote": 5401.49411 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.00798, "high": 0.008, "low": 0.0079, "close": 0.0079, "volume": 2875030.0, "close_time": 1768503599999, "quote_volume": 22818.28707, "trades": 197, "taker_buy_base": 1439190.0, "taker_buy_quote": 11428.69619 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0079, "high": 0.00792, "low": 0.00786, "close": 0.00791, "volume": 1395930.0, "close_time": 1768507199999, "quote_volume": 11014.28752, "trades": 135, "taker_buy_base": 1093116.0, "taker_buy_quote": 8626.47521 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.00791, "high": 0.00794, "low": 0.00787, "close": 0.00788, "volume": 619879.0, "close_time": 1768510799999, "quote_volume": 4895.81642, "trades": 68, "taker_buy_base": 436311.0, "taker_buy_quote": 3446.32116 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.00789, "high": 0.00792, "low": 0.00787, "close": 0.00788, "volume": 809669.0, "close_time": 1768514399999, "quote_volume": 6389.63134, "trades": 76, "taker_buy_base": 128302.0, "taker_buy_quote": 1013.97473 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0079, "high": 0.00796, "low": 0.00789, "close": 0.00794, "volume": 1791374.0, "close_time": 1768517999999, "quote_volume": 14226.50432, "trades": 124, "taker_buy_base": 1251713.0, "taker_buy_quote": 9944.15457 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.00792, "high": 0.00796, "low": 0.00792, "close": 0.00795, "volume": 370863.0, "close_time": 1768521599999, "quote_volume": 2946.57528, "trades": 54, "taker_buy_base": 181045.0, "taker_buy_quote": 1438.35462 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.00795, "high": 0.00795, "low": 0.00787, "close": 0.00791, "volume": 6245869.0, "close_time": 1768525199999, "quote_volume": 49293.39187, "trades": 307, "taker_buy_base": 2645911.0, "taker_buy_quote": 20867.77458 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.00791, "high": 0.00793, "low": 0.00786, "close": 0.00789, "volume": 2438629.0, "close_time": 1768528799999, "quote_volume": 19223.74863, "trades": 234, "taker_buy_base": 1629118.0, "taker_buy_quote": 12850.50113 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.00789, "high": 0.00789, "low": 0.0078, "close": 0.00788, "volume": 2532096.0, "close_time": 1768532399999, "quote_volume": 19827.26209, "trades": 230, "taker_buy_base": 723823.0, "taker_buy_quote": 5679.64125 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.00789, "high": 0.0079, "low": 0.00782, "close": 0.00783, "volume": 2583592.0, "close_time": 1768535999999, "quote_volume": 20286.17487, "trades": 146, "taker_buy_base": 531883.0, "taker_buy_quote": 4190.34346 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.00783, "high": 0.00787, "low": 0.00777, "close": 0.00779, "volume": 1195408.0, "close_time": 1768539599999, "quote_volume": 9356.71177, "trades": 157, "taker_buy_base": 726766.0, "taker_buy_quote": 5690.21361 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0078, "high": 0.00785, "low": 0.00778, "close": 0.00784, "volume": 1298023.0, "close_time": 1768543199999, "quote_volume": 10156.66277, "trades": 131, "taker_buy_base": 656250.0, "taker_buy_quote": 5138.63171 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.00784, "high": 0.00788, "low": 0.00781, "close": 0.00787, "volume": 1216528.0, "close_time": 1768546799999, "quote_volume": 9544.25302, "trades": 138, "taker_buy_base": 346826.0, "taker_buy_quote": 2721.83464 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.00788, "high": 0.00791, "low": 0.00787, "close": 0.00788, "volume": 492271.0, "close_time": 1768550399999, "quote_volume": 3882.86859, "trades": 63, "taker_buy_base": 416828.0, "taker_buy_quote": 3287.87598 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.00788, "high": 0.00795, "low": 0.00787, "close": 0.00794, "volume": 1032957.0, "close_time": 1768553999999, "quote_volume": 8193.67773, "trades": 105, "taker_buy_base": 565654.0, "taker_buy_quote": 4486.57443 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.00794, "high": 0.00799, "low": 0.00794, "close": 0.00796, "volume": 630610.0, "close_time": 1768557599999, "quote_volume": 5022.82517, "trades": 98, "taker_buy_base": 410547.0, "taker_buy_quote": 3271.21998 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.00795, "high": 0.00796, "low": 0.00792, "close": 0.00793, "volume": 256215.0, "close_time": 1768561199999, "quote_volume": 2034.15764, "trades": 33, "taker_buy_base": 56004.0, "taker_buy_quote": 444.80661 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.00793, "high": 0.00798, "low": 0.00791, "close": 0.00797, "volume": 838160.0, "close_time": 1768564799999, "quote_volume": 6661.70467, "trades": 107, "taker_buy_base": 421450.0, "taker_buy_quote": 3352.75124 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.00797, "high": 0.00798, "low": 0.00793, "close": 0.00794, "volume": 479846.0, "close_time": 1768568399999, "quote_volume": 3821.51031, "trades": 73, "taker_buy_base": 221191.0, "taker_buy_quote": 1762.63065 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.00794, "high": 0.00798, "low": 0.00791, "close": 0.00795, "volume": 1004204.0, "close_time": 1768571999999, "quote_volume": 7975.36593, "trades": 129, "taker_buy_base": 421968.0, "taker_buy_quote": 3354.45092 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.00793, "high": 0.00798, "low": 0.0079, "close": 0.00794, "volume": 2060430.0, "close_time": 1768575599999, "quote_volume": 16352.81207, "trades": 194, "taker_buy_base": 915181.0, "taker_buy_quote": 7271.00656 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.00793, "high": 0.00796, "low": 0.00778, "close": 0.00784, "volume": 3416090.0, "close_time": 1768579199999, "quote_volume": 26826.46533, "trades": 276, "taker_buy_base": 1439759.0, "taker_buy_quote": 11290.50347 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.00783, "high": 0.008, "low": 0.00783, "close": 0.00797, "volume": 2139698.0, "close_time": 1768582799999, "quote_volume": 16993.89871, "trades": 267, "taker_buy_base": 1124361.0, "taker_buy_quote": 8936.47104 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.00796, "high": 0.00799, "low": 0.00791, "close": 0.00799, "volume": 767002.0, "close_time": 1768586399999, "quote_volume": 6092.06058, "trades": 76, "taker_buy_base": 416699.0, "taker_buy_quote": 3307.27298 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.008, "high": 0.00801, "low": 0.00798, "close": 0.00798, "volume": 299174.0, "close_time": 1768589999999, "quote_volume": 2392.93277, "trades": 38, "taker_buy_base": 157002.0, "taker_buy_quote": 1256.01261 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.00798, "high": 0.008, "low": 0.00796, "close": 0.00799, "volume": 478639.0, "close_time": 1768593599999, "quote_volume": 3821.35047, "trades": 56, "taker_buy_base": 198537.0, "taker_buy_quote": 1585.53923 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.00799, "high": 0.00807, "low": 0.00793, "close": 0.00807, "volume": 1863495.0, "close_time": 1768597199999, "quote_volume": 14895.23115, "trades": 203, "taker_buy_base": 560904.0, "taker_buy_quote": 4489.20266 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.00806, "high": 0.00809, "low": 0.00804, "close": 0.00808, "volume": 1003406.0, "close_time": 1768600799999, "quote_volume": 8091.03972, "trades": 98, "taker_buy_base": 164818.0, "taker_buy_quote": 1330.13911 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.00807, "high": 0.0081, "low": 0.00807, "close": 0.00808, "volume": 494743.0, "close_time": 1768604399999, "quote_volume": 3996.02497, "trades": 94, "taker_buy_base": 207181.0, "taker_buy_quote": 1673.76968 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0081, "high": 0.00811, "low": 0.00806, "close": 0.00807, "volume": 1521774.0, "close_time": 1768607999999, "quote_volume": 12287.20994, "trades": 190, "taker_buy_base": 863220.0, "taker_buy_quote": 6971.5707 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.00807, "high": 0.00808, "low": 0.00801, "close": 0.00803, "volume": 408579.0, "close_time": 1768611599999, "quote_volume": 3289.26721, "trades": 81, "taker_buy_base": 210936.0, "taker_buy_quote": 1698.35319 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.00804, "high": 0.00805, "low": 0.00802, "close": 0.00804, "volume": 650093.0, "close_time": 1768615199999, "quote_volume": 5220.25136, "trades": 62, "taker_buy_base": 355010.0, "taker_buy_quote": 2851.15774 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.00805, "high": 0.00806, "low": 0.00791, "close": 0.00795, "volume": 6815160.0, "close_time": 1768618799999, "quote_volume": 54353.45888, "trades": 449, "taker_buy_base": 4056165.0, "taker_buy_quote": 32350.44688 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.00796, "high": 0.00798, "low": 0.00795, "close": 0.00797, "volume": 376268.0, "close_time": 1768622399999, "quote_volume": 2998.79011, "trades": 57, "taker_buy_base": 251984.0, "taker_buy_quote": 2007.88695 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.00797, "high": 0.00797, "low": 0.0079, "close": 0.00794, "volume": 2824112.0, "close_time": 1768625999999, "quote_volume": 22384.82224, "trades": 241, "taker_buy_base": 1131482.0, "taker_buy_quote": 8975.17041 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.00794, "high": 0.00797, "low": 0.00793, "close": 0.00796, "volume": 373357.0, "close_time": 1768629599999, "quote_volume": 2968.50196, "trades": 44, "taker_buy_base": 157975.0, "taker_buy_quote": 1256.51086 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.00797, "high": 0.00801, "low": 0.00796, "close": 0.00801, "volume": 1143176.0, "close_time": 1768633199999, "quote_volume": 9128.62852, "trades": 108, "taker_buy_base": 652206.0, "taker_buy_quote": 5210.45127 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.00799, "high": 0.00803, "low": 0.00798, "close": 0.00801, "volume": 956547.0, "close_time": 1768636799999, "quote_volume": 7654.69506, "trades": 85, "taker_buy_base": 229225.0, "taker_buy_quote": 1833.72023 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.00802, "high": 0.00803, "low": 0.00799, "close": 0.00802, "volume": 546029.0, "close_time": 1768640399999, "quote_volume": 4371.60006, "trades": 79, "taker_buy_base": 183618.0, "taker_buy_quote": 1471.22043 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.00803, "high": 0.00805, "low": 0.00802, "close": 0.00803, "volume": 693019.0, "close_time": 1768643999999, "quote_volume": 5566.99444, "trades": 61, "taker_buy_base": 247089.0, "taker_buy_quote": 1986.77822 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.00803, "high": 0.00804, "low": 0.00802, "close": 0.00802, "volume": 618234.0, "close_time": 1768647599999, "quote_volume": 4961.2958, "trades": 37, "taker_buy_base": 362540.0, "taker_buy_quote": 2908.78044 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.00801, "high": 0.00803, "low": 0.00796, "close": 0.00797, "volume": 1606545.0, "close_time": 1768651199999, "quote_volume": 12848.91174, "trades": 106, "taker_buy_base": 383010.0, "taker_buy_quote": 3061.47266 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.00796, "high": 0.00805, "low": 0.00795, "close": 0.008, "volume": 3598886.0, "close_time": 1768654799999, "quote_volume": 28877.10692, "trades": 135, "taker_buy_base": 1491456.0, "taker_buy_quote": 11962.69821 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.008, "high": 0.00805, "low": 0.00799, "close": 0.00803, "volume": 874575.0, "close_time": 1768658399999, "quote_volume": 7010.64902, "trades": 87, "taker_buy_base": 520701.0, "taker_buy_quote": 4177.47541 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.00803, "high": 0.00808, "low": 0.008, "close": 0.00808, "volume": 771742.0, "close_time": 1768661999999, "quote_volume": 6188.11377, "trades": 103, "taker_buy_base": 265736.0, "taker_buy_quote": 2131.37252 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.00807, "high": 0.00818, "low": 0.00806, "close": 0.00816, "volume": 5165216.0, "close_time": 1768665599999, "quote_volume": 41897.22126, "trades": 236, "taker_buy_base": 3616088.0, "taker_buy_quote": 29373.29341 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.00816, "high": 0.00816, "low": 0.00804, "close": 0.00809, "volume": 1189075.0, "close_time": 1768669199999, "quote_volume": 9655.57661, "trades": 109, "taker_buy_base": 390995.0, "taker_buy_quote": 3164.1253 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.00808, "high": 0.00814, "low": 0.00808, "close": 0.00812, "volume": 275825.0, "close_time": 1768672799999, "quote_volume": 2235.85041, "trades": 49, "taker_buy_base": 149639.0, "taker_buy_quote": 1213.86059 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.00811, "high": 0.00823, "low": 0.00811, "close": 0.00814, "volume": 2977355.0, "close_time": 1768676399999, "quote_volume": 24316.15764, "trades": 287, "taker_buy_base": 1533055.0, "taker_buy_quote": 12528.8293 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.00815, "high": 0.00819, "low": 0.00814, "close": 0.00816, "volume": 1103423.0, "close_time": 1768679999999, "quote_volume": 9008.09014, "trades": 120, "taker_buy_base": 524979.0, "taker_buy_quote": 4289.37213 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.00816, "high": 0.0082, "low": 0.00811, "close": 0.00813, "volume": 1870962.0, "close_time": 1768683599999, "quote_volume": 15256.48692, "trades": 165, "taker_buy_base": 579966.0, "taker_buy_quote": 4740.17987 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.00813, "high": 0.00818, "low": 0.00811, "close": 0.00814, "volume": 1047459.0, "close_time": 1768687199999, "quote_volume": 8543.96506, "trades": 102, "taker_buy_base": 749573.0, "taker_buy_quote": 6120.1946 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.00815, "high": 0.00815, "low": 0.00803, "close": 0.00806, "volume": 1631179.0, "close_time": 1768690799999, "quote_volume": 13191.95289, "trades": 112, "taker_buy_base": 199045.0, "taker_buy_quote": 1607.32476 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.00806, "high": 0.00808, "low": 0.00803, "close": 0.00804, "volume": 726317.0, "close_time": 1768694399999, "quote_volume": 5852.6059, "trades": 58, "taker_buy_base": 301018.0, "taker_buy_quote": 2428.39954 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.00803, "high": 0.00807, "low": 0.00801, "close": 0.00801, "volume": 1319666.0, "close_time": 1768697999999, "quote_volume": 10617.18883, "trades": 157, "taker_buy_base": 593847.0, "taker_buy_quote": 4780.90809 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.00801, "high": 0.00803, "low": 0.00789, "close": 0.00799, "volume": 3179530.0, "close_time": 1768701599999, "quote_volume": 25296.69095, "trades": 215, "taker_buy_base": 2093308.0, "taker_buy_quote": 16684.20204 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.008, "high": 0.00801, "low": 0.00793, "close": 0.00797, "volume": 1195503.0, "close_time": 1768705199999, "quote_volume": 9514.53839, "trades": 124, "taker_buy_base": 546778.0, "taker_buy_quote": 4352.84203 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.00796, "high": 0.00807, "low": 0.00796, "close": 0.00803, "volume": 2806527.0, "close_time": 1768708799999, "quote_volume": 22522.43152, "trades": 202, "taker_buy_base": 2143010.0, "taker_buy_quote": 17190.62944 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.00804, "high": 0.00805, "low": 0.00797, "close": 0.00805, "volume": 1617134.0, "close_time": 1768712399999, "quote_volume": 12958.20896, "trades": 146, "taker_buy_base": 715502.0, "taker_buy_quote": 5735.85747 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.00804, "high": 0.00804, "low": 0.00801, "close": 0.00802, "volume": 559064.0, "close_time": 1768715999999, "quote_volume": 4486.63691, "trades": 75, "taker_buy_base": 225673.0, "taker_buy_quote": 1811.1395 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.00802, "high": 0.00804, "low": 0.008, "close": 0.008, "volume": 422601.0, "close_time": 1768719599999, "quote_volume": 3389.01564, "trades": 54, "taker_buy_base": 148376.0, "taker_buy_quote": 1189.88002 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.00799, "high": 0.00801, "low": 0.00796, "close": 0.00798, "volume": 1591366.0, "close_time": 1768723199999, "quote_volume": 12705.68465, "trades": 111, "taker_buy_base": 759722.0, "taker_buy_quote": 6062.25981 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.00799, "high": 0.00805, "low": 0.00797, "close": 0.00803, "volume": 1570020.0, "close_time": 1768726799999, "quote_volume": 12601.63085, "trades": 108, "taker_buy_base": 1010227.0, "taker_buy_quote": 8108.23332 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.00802, "high": 0.00803, "low": 0.00798, "close": 0.00799, "volume": 297992.0, "close_time": 1768730399999, "quote_volume": 2384.36863, "trades": 68, "taker_buy_base": 99750.0, "taker_buy_quote": 797.6151 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.00798, "high": 0.00825, "low": 0.00797, "close": 0.00819, "volume": 5933611.0, "close_time": 1768733999999, "quote_volume": 48188.41727, "trades": 422, "taker_buy_base": 3754629.0, "taker_buy_quote": 30467.66439 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.00818, "high": 0.00827, "low": 0.00813, "close": 0.00827, "volume": 6049676.0, "close_time": 1768737599999, "quote_volume": 49633.22385, "trades": 488, "taker_buy_base": 3052843.0, "taker_buy_quote": 25049.99141 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.00827, "high": 0.00845, "low": 0.0082, "close": 0.00836, "volume": 17800181.0, "close_time": 1768741199999, "quote_volume": 148698.49443, "trades": 1298, "taker_buy_base": 10428328.0, "taker_buy_quote": 87208.52685 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.00835, "high": 0.00835, "low": 0.00815, "close": 0.00816, "volume": 7628164.0, "close_time": 1768744799999, "quote_volume": 62636.65084, "trades": 467, "taker_buy_base": 2011458.0, "taker_buy_quote": 16572.23062 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.00816, "high": 0.00818, "low": 0.00807, "close": 0.00807, "volume": 5375073.0, "close_time": 1768748399999, "quote_volume": 43801.5049, "trades": 384, "taker_buy_base": 2484142.0, "taker_buy_quote": 20250.60869 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.00808, "high": 0.00827, "low": 0.00806, "close": 0.00812, "volume": 7555412.0, "close_time": 1768751999999, "quote_volume": 61743.30693, "trades": 570, "taker_buy_base": 3260436.0, "taker_buy_quote": 26650.05932 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.00813, "high": 0.00819, "low": 0.00813, "close": 0.00818, "volume": 1110187.0, "close_time": 1768755599999, "quote_volume": 9068.89266, "trades": 108, "taker_buy_base": 742498.0, "taker_buy_quote": 6065.03964 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.00817, "high": 0.0082, "low": 0.00815, "close": 0.00818, "volume": 722787.0, "close_time": 1768759199999, "quote_volume": 5908.91259, "trades": 75, "taker_buy_base": 511987.0, "taker_buy_quote": 4187.74979 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.00817, "high": 0.00824, "low": 0.00815, "close": 0.0082, "volume": 978449.0, "close_time": 1768762799999, "quote_volume": 8013.36392, "trades": 160, "taker_buy_base": 651214.0, "taker_buy_quote": 5334.06431 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.0082, "high": 0.00821, "low": 0.00816, "close": 0.00816, "volume": 689469.0, "close_time": 1768766399999, "quote_volume": 5642.63258, "trades": 77, "taker_buy_base": 260563.0, "taker_buy_quote": 2132.72392 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.00816, "high": 0.00825, "low": 0.00816, "close": 0.00821, "volume": 340214.0, "close_time": 1768769999999, "quote_volume": 2794.04451, "trades": 60, "taker_buy_base": 167579.0, "taker_buy_quote": 1377.29697 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.00821, "high": 0.00823, "low": 0.00816, "close": 0.00818, "volume": 1856812.0, "close_time": 1768773599999, "quote_volume": 15198.62013, "trades": 153, "taker_buy_base": 649840.0, "taker_buy_quote": 5322.16541 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.00818, "high": 0.00821, "low": 0.00815, "close": 0.00816, "volume": 597978.0, "close_time": 1768777199999, "quote_volume": 4891.21162, "trades": 95, "taker_buy_base": 276861.0, "taker_buy_quote": 2265.07575 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.00816, "high": 0.00816, "low": 0.00774, "close": 0.00774, "volume": 8078656.0, "close_time": 1768780799999, "quote_volume": 63939.76083, "trades": 502, "taker_buy_base": 3577457.0, "taker_buy_quote": 28367.60035 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.00773, "high": 0.00773, "low": 0.00695, "close": 0.00739, "volume": 30705870.0, "close_time": 1768784399999, "quote_volume": 225267.41205, "trades": 2724, "taker_buy_base": 15376722.0, "taker_buy_quote": 112738.54358 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.00739, "high": 0.00744, "low": 0.00733, "close": 0.00739, "volume": 8027178.0, "close_time": 1768787999999, "quote_volume": 59296.34834, "trades": 1014, "taker_buy_base": 3387043.0, "taker_buy_quote": 25040.21146 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.00739, "high": 0.00744, "low": 0.00738, "close": 0.00739, "volume": 4111434.0, "close_time": 1768791599999, "quote_volume": 30441.93525, "trades": 481, "taker_buy_base": 2008620.0, "taker_buy_quote": 14878.15239 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.00739, "high": 0.00745, "low": 0.00739, "close": 0.00743, "volume": 1027032.0, "close_time": 1768795199999, "quote_volume": 7622.78101, "trades": 239, "taker_buy_base": 457185.0, "taker_buy_quote": 3396.29127 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.00743, "high": 0.00746, "low": 0.00736, "close": 0.00736, "volume": 1649469.0, "close_time": 1768798799999, "quote_volume": 12218.50419, "trades": 292, "taker_buy_base": 977337.0, "taker_buy_quote": 7245.25218 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.00737, "high": 0.0074, "low": 0.00732, "close": 0.00734, "volume": 3708647.0, "close_time": 1768802399999, "quote_volume": 27244.39616, "trades": 412, "taker_buy_base": 1538907.0, "taker_buy_quote": 11324.33395 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.00734, "high": 0.00739, "low": 0.00732, "close": 0.00738, "volume": 1501857.0, "close_time": 1768805999999, "quote_volume": 11059.36982, "trades": 181, "taker_buy_base": 1013069.0, "taker_buy_quote": 7467.78643 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.00738, "high": 0.00743, "low": 0.00736, "close": 0.00741, "volume": 365683.0, "close_time": 1768809599999, "quote_volume": 2703.7562, "trades": 54, "taker_buy_base": 187338.0, "taker_buy_quote": 1386.94731 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0074, "high": 0.00743, "low": 0.00738, "close": 0.00741, "volume": 4039264.0, "close_time": 1768813199999, "quote_volume": 29889.13716, "trades": 260, "taker_buy_base": 1741932.0, "taker_buy_quote": 12905.90804 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.00742, "high": 0.00748, "low": 0.00738, "close": 0.00742, "volume": 1395186.0, "close_time": 1768816799999, "quote_volume": 10380.11278, "trades": 170, "taker_buy_base": 1076168.0, "taker_buy_quote": 8005.9339 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.00742, "high": 0.00742, "low": 0.00735, "close": 0.0074, "volume": 1455926.0, "close_time": 1768820399999, "quote_volume": 10756.663, "trades": 159, "taker_buy_base": 752190.0, "taker_buy_quote": 5555.88708 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.00739, "high": 0.0074, "low": 0.00736, "close": 0.00736, "volume": 588685.0, "close_time": 1768823999999, "quote_volume": 4340.44289, "trades": 63, "taker_buy_base": 333609.0, "taker_buy_quote": 2459.32361 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.00736, "high": 0.00739, "low": 0.00733, "close": 0.00735, "volume": 720783.0, "close_time": 1768827599999, "quote_volume": 5303.9041, "trades": 86, "taker_buy_base": 450893.0, "taker_buy_quote": 3319.91466 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.00735, "high": 0.00743, "low": 0.00735, "close": 0.00739, "volume": 678383.0, "close_time": 1768831199999, "quote_volume": 5016.5296, "trades": 80, "taker_buy_base": 205767.0, "taker_buy_quote": 1521.17257 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.00741, "high": 0.00743, "low": 0.0074, "close": 0.0074, "volume": 555220.0, "close_time": 1768834799999, "quote_volume": 4115.2857, "trades": 78, "taker_buy_base": 115756.0, "taker_buy_quote": 858.53466 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.00741, "high": 0.00742, "low": 0.00736, "close": 0.00739, "volume": 1028765.0, "close_time": 1768838399999, "quote_volume": 7596.52353, "trades": 81, "taker_buy_base": 197918.0, "taker_buy_quote": 1463.75887 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.00739, "high": 0.00746, "low": 0.00738, "close": 0.00745, "volume": 430917.0, "close_time": 1768841999999, "quote_volume": 3203.50703, "trades": 50, "taker_buy_base": 289974.0, "taker_buy_quote": 2156.04216 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.00744, "high": 0.00744, "low": 0.0074, "close": 0.00741, "volume": 667456.0, "close_time": 1768845599999, "quote_volume": 4947.90956, "trades": 62, "taker_buy_base": 225049.0, "taker_buy_quote": 1669.95088 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.00741, "high": 0.00743, "low": 0.00739, "close": 0.00742, "volume": 254493.0, "close_time": 1768849199999, "quote_volume": 1885.5984, "trades": 26, "taker_buy_base": 81109.0, "taker_buy_quote": 601.75235 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.00744, "high": 0.00748, "low": 0.00743, "close": 0.00747, "volume": 792829.0, "close_time": 1768852799999, "quote_volume": 5911.41621, "trades": 90, "taker_buy_base": 359897.0, "taker_buy_quote": 2684.8632 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.00746, "high": 0.00749, "low": 0.00744, "close": 0.00746, "volume": 865826.0, "close_time": 1768856399999, "quote_volume": 6464.40349, "trades": 160, "taker_buy_base": 483697.0, "taker_buy_quote": 3615.71828 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.00747, "high": 0.00747, "low": 0.00741, "close": 0.00743, "volume": 1007057.0, "close_time": 1768859999999, "quote_volume": 7484.66516, "trades": 132, "taker_buy_base": 681345.0, "taker_buy_quote": 5065.08102 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.00744, "high": 0.00744, "low": 0.00737, "close": 0.00737, "volume": 1057003.0, "close_time": 1768863599999, "quote_volume": 7822.48087, "trades": 100, "taker_buy_base": 333427.0, "taker_buy_quote": 2470.62101 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.00736, "high": 0.00746, "low": 0.00734, "close": 0.00742, "volume": 3869631.0, "close_time": 1768867199999, "quote_volume": 28683.90104, "trades": 363, "taker_buy_base": 2659866.0, "taker_buy_quote": 19739.7961 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00742, "high": 0.00742, "low": 0.00735, "close": 0.00736, "volume": 1348579.0, "close_time": 1768870799999, "quote_volume": 9966.7606, "trades": 108, "taker_buy_base": 377344.0, "taker_buy_quote": 2784.48768 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.00735, "high": 0.00744, "low": 0.00734, "close": 0.00741, "volume": 857561.0, "close_time": 1768874399999, "quote_volume": 6338.72607, "trades": 150, "taker_buy_base": 588294.0, "taker_buy_quote": 4346.69014 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0074, "high": 0.00749, "low": 0.00736, "close": 0.00745, "volume": 2136197.0, "close_time": 1768877999999, "quote_volume": 15909.11702, "trades": 221, "taker_buy_base": 1606040.0, "taker_buy_quote": 11975.00104 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.00745, "high": 0.00745, "low": 0.00739, "close": 0.00741, "volume": 895535.0, "close_time": 1768881599999, "quote_volume": 6640.62949, "trades": 122, "taker_buy_base": 510784.0, "taker_buy_quote": 3787.90922 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.00742, "high": 0.00742, "low": 0.00738, "close": 0.00739, "volume": 3808924.0, "close_time": 1768885199999, "quote_volume": 28184.51944, "trades": 475, "taker_buy_base": 1924840.0, "taker_buy_quote": 14248.07712 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.00738, "high": 0.00741, "low": 0.00733, "close": 0.00738, "volume": 3339155.0, "close_time": 1768888799999, "quote_volume": 24632.45848, "trades": 238, "taker_buy_base": 1908716.0, "taker_buy_quote": 14079.07803 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.00736, "high": 0.00736, "low": 0.0072, "close": 0.00724, "volume": 8573636.0, "close_time": 1768892399999, "quote_volume": 62140.16582, "trades": 620, "taker_buy_base": 2926411.0, "taker_buy_quote": 21225.87793 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.00725, "high": 0.00727, "low": 0.00718, "close": 0.00719, "volume": 870654.0, "close_time": 1768895999999, "quote_volume": 6300.9923, "trades": 125, "taker_buy_base": 562778.0, "taker_buy_quote": 4071.87544 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.00717, "high": 0.00718, "low": 0.00709, "close": 0.00713, "volume": 4315307.0, "close_time": 1768899599999, "quote_volume": 30782.9732, "trades": 331, "taker_buy_base": 1780666.0, "taker_buy_quote": 12694.40099 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.00713, "high": 0.00715, "low": 0.00711, "close": 0.00711, "volume": 515298.0, "close_time": 1768903199999, "quote_volume": 3677.14267, "trades": 52, "taker_buy_base": 242864.0, "taker_buy_quote": 1733.11529 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.00712, "high": 0.00715, "low": 0.00707, "close": 0.00708, "volume": 1042494.0, "close_time": 1768906799999, "quote_volume": 7418.29006, "trades": 75, "taker_buy_base": 543465.0, "taker_buy_quote": 3869.77535 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.00709, "high": 0.00711, "low": 0.00704, "close": 0.00707, "volume": 2142660.0, "close_time": 1768910399999, "quote_volume": 15179.21052, "trades": 163, "taker_buy_base": 1524561.0, "taker_buy_quote": 10802.77894 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.00705, "high": 0.00713, "low": 0.00704, "close": 0.0071, "volume": 2693204.0, "close_time": 1768913999999, "quote_volume": 19086.29383, "trades": 215, "taker_buy_base": 1216941.0, "taker_buy_quote": 8615.03626 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.00709, "high": 0.00709, "low": 0.00699, "close": 0.00699, "volume": 1612830.0, "close_time": 1768917599999, "quote_volume": 11346.52889, "trades": 157, "taker_buy_base": 501603.0, "taker_buy_quote": 3533.38225 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.007, "high": 0.00709, "low": 0.00697, "close": 0.00704, "volume": 9972444.0, "close_time": 1768921199999, "quote_volume": 70020.77209, "trades": 743, "taker_buy_base": 5855570.0, "taker_buy_quote": 41152.46188 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.00703, "high": 0.00704, "low": 0.00692, "close": 0.007, "volume": 4997569.0, "close_time": 1768924799999, "quote_volume": 34935.41713, "trades": 544, "taker_buy_base": 3892631.0, "taker_buy_quote": 27216.9229 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.007, "high": 0.00703, "low": 0.00685, "close": 0.00686, "volume": 6291838.0, "close_time": 1768928399999, "quote_volume": 43457.66137, "trades": 399, "taker_buy_base": 2315224.0, "taker_buy_quote": 16005.65179 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.00686, "high": 0.00686, "low": 0.00671, "close": 0.00675, "volume": 6469933.0, "close_time": 1768931999999, "quote_volume": 43900.97043, "trades": 564, "taker_buy_base": 3126345.0, "taker_buy_quote": 21226.3282 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.00676, "high": 0.00681, "low": 0.00672, "close": 0.00672, "volume": 2083427.0, "close_time": 1768935599999, "quote_volume": 14101.62143, "trades": 178, "taker_buy_base": 1044533.0, "taker_buy_quote": 7068.97005 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.00674, "high": 0.00677, "low": 0.00669, "close": 0.00675, "volume": 3740785.0, "close_time": 1768939199999, "quote_volume": 25187.63769, "trades": 201, "taker_buy_base": 2412917.0, "taker_buy_quote": 16254.93352 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.00674, "high": 0.00679, "low": 0.00673, "close": 0.00677, "volume": 2008191.0, "close_time": 1768942799999, "quote_volume": 13592.04854, "trades": 156, "taker_buy_base": 807713.0, "taker_buy_quote": 5469.34129 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.00678, "high": 0.00679, "low": 0.00671, "close": 0.00671, "volume": 1840775.0, "close_time": 1768946399999, "quote_volume": 12419.20982, "trades": 209, "taker_buy_base": 660245.0, "taker_buy_quote": 4453.43117 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.00672, "high": 0.00674, "low": 0.00666, "close": 0.0067, "volume": 6142776.0, "close_time": 1768949999999, "quote_volume": 41165.57392, "trades": 242, "taker_buy_base": 2475534.0, "taker_buy_quote": 16600.13119 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.00671, "high": 0.00671, "low": 0.0066, "close": 0.00665, "volume": 2723508.0, "close_time": 1768953599999, "quote_volume": 18104.52307, "trades": 233, "taker_buy_base": 958836.0, "taker_buy_quote": 6374.30029 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.00665, "high": 0.00679, "low": 0.00663, "close": 0.00677, "volume": 5260789.0, "close_time": 1768957199999, "quote_volume": 35240.92113, "trades": 354, "taker_buy_base": 2874891.0, "taker_buy_quote": 19243.44954 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.00679, "high": 0.00681, "low": 0.00676, "close": 0.00677, "volume": 1622354.0, "close_time": 1768960799999, "quote_volume": 11030.21383, "trades": 97, "taker_buy_base": 1436414.0, "taker_buy_quote": 9766.58193 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.00678, "high": 0.00684, "low": 0.00677, "close": 0.00682, "volume": 5037049.0, "close_time": 1768964399999, "quote_volume": 34269.20388, "trades": 366, "taker_buy_base": 3988942.0, "taker_buy_quote": 27142.65316 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.00681, "high": 0.00691, "low": 0.00681, "close": 0.00688, "volume": 2455876.0, "close_time": 1768967999999, "quote_volume": 16830.32643, "trades": 265, "taker_buy_base": 1066369.0, "taker_buy_quote": 7312.56098 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.00687, "high": 0.00688, "low": 0.00684, "close": 0.00687, "volume": 1950215.0, "close_time": 1768971599999, "quote_volume": 13379.71248, "trades": 266, "taker_buy_base": 980848.0, "taker_buy_quote": 6734.44484 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.00687, "high": 0.00688, "low": 0.00683, "close": 0.00683, "volume": 2663296.0, "close_time": 1768975199999, "quote_volume": 18254.32766, "trades": 319, "taker_buy_base": 1643872.0, "taker_buy_quote": 11267.2043 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.00683, "high": 0.00683, "low": 0.00677, "close": 0.0068, "volume": 3532647.0, "close_time": 1768978799999, "quote_volume": 24004.98881, "trades": 290, "taker_buy_base": 772126.0, "taker_buy_quote": 5258.45979 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.00679, "high": 0.0068, "low": 0.00669, "close": 0.00672, "volume": 3521267.0, "close_time": 1768982399999, "quote_volume": 23737.69545, "trades": 347, "taker_buy_base": 1038927.0, "taker_buy_quote": 7022.41195 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.00673, "high": 0.00676, "low": 0.0067, "close": 0.00676, "volume": 2855014.0, "close_time": 1768985999999, "quote_volume": 19219.03531, "trades": 330, "taker_buy_base": 1733412.0, "taker_buy_quote": 11668.85609 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.00676, "high": 0.00678, "low": 0.00674, "close": 0.00676, "volume": 1138211.0, "close_time": 1768989599999, "quote_volume": 7697.35086, "trades": 218, "taker_buy_base": 866416.0, "taker_buy_quote": 5860.91118 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.00676, "high": 0.0068, "low": 0.00673, "close": 0.00673, "volume": 933764.0, "close_time": 1768993199999, "quote_volume": 6317.66641, "trades": 156, "taker_buy_base": 365301.0, "taker_buy_quote": 2474.34174 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.00673, "high": 0.00675, "low": 0.00666, "close": 0.00666, "volume": 1214371.0, "close_time": 1768996799999, "quote_volume": 8155.71745, "trades": 194, "taker_buy_base": 432361.0, "taker_buy_quote": 2905.30512 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.00667, "high": 0.00667, "low": 0.00657, "close": 0.00664, "volume": 4911192.0, "close_time": 1769000399999, "quote_volume": 32485.6859, "trades": 357, "taker_buy_base": 2210243.0, "taker_buy_quote": 14612.86472 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.00663, "high": 0.00666, "low": 0.00658, "close": 0.0066, "volume": 2026861.0, "close_time": 1769003999999, "quote_volume": 13432.13451, "trades": 174, "taker_buy_base": 1288258.0, "taker_buy_quote": 8539.41181 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.00662, "high": 0.00676, "low": 0.00661, "close": 0.00675, "volume": 3251353.0, "close_time": 1769007599999, "quote_volume": 21856.22046, "trades": 243, "taker_buy_base": 2566912.0, "taker_buy_quote": 17258.16582 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.00674, "high": 0.00681, "low": 0.00672, "close": 0.00677, "volume": 1598159.0, "close_time": 1769011199999, "quote_volume": 10797.57522, "trades": 143, "taker_buy_base": 1237080.0, "taker_buy_quote": 8360.30517 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.00677, "high": 0.00677, "low": 0.00657, "close": 0.00658, "volume": 4192891.0, "close_time": 1769014799999, "quote_volume": 27972.86558, "trades": 280, "taker_buy_base": 2063734.0, "taker_buy_quote": 13728.04581 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.00659, "high": 0.00663, "low": 0.00654, "close": 0.0066, "volume": 2336343.0, "close_time": 1769018399999, "quote_volume": 15386.16717, "trades": 193, "taker_buy_base": 1206839.0, "taker_buy_quote": 7949.23295 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0066, "high": 0.00665, "low": 0.00658, "close": 0.00665, "volume": 1034437.0, "close_time": 1769021999999, "quote_volume": 6844.71147, "trades": 101, "taker_buy_base": 421188.0, "taker_buy_quote": 2783.97344 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.00665, "high": 0.00686, "low": 0.00662, "close": 0.00686, "volume": 6628852.0, "close_time": 1769025599999, "quote_volume": 44352.75938, "trades": 401, "taker_buy_base": 2190450.0, "taker_buy_quote": 14761.60304 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.00685, "high": 0.00689, "low": 0.00681, "close": 0.00688, "volume": 1612987.0, "close_time": 1769029199999, "quote_volume": 11059.97943, "trades": 151, "taker_buy_base": 1338063.0, "taker_buy_quote": 9179.08247 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.00688, "high": 0.00692, "low": 0.00686, "close": 0.0069, "volume": 1077903.0, "close_time": 1769032799999, "quote_volume": 7426.04568, "trades": 150, "taker_buy_base": 615730.0, "taker_buy_quote": 4245.18687 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0069, "high": 0.00692, "low": 0.00684, "close": 0.00687, "volume": 2673813.0, "close_time": 1769036399999, "quote_volume": 18371.38155, "trades": 228, "taker_buy_base": 979648.0, "taker_buy_quote": 6740.07836 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.00685, "high": 0.00688, "low": 0.00679, "close": 0.00683, "volume": 696374.0, "close_time": 1769039999999, "quote_volume": 4749.06556, "trades": 129, "taker_buy_base": 514288.0, "taker_buy_quote": 3509.57959 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.00683, "high": 0.00687, "low": 0.00683, "close": 0.00684, "volume": 381088.0, "close_time": 1769043599999, "quote_volume": 2609.81402, "trades": 76, "taker_buy_base": 240011.0, "taker_buy_quote": 1643.79174 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.00683, "high": 0.00686, "low": 0.00682, "close": 0.00685, "volume": 680599.0, "close_time": 1769047199999, "quote_volume": 4647.65889, "trades": 47, "taker_buy_base": 351934.0, "taker_buy_quote": 2405.11296 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.00685, "high": 0.00691, "low": 0.00685, "close": 0.00686, "volume": 648330.0, "close_time": 1769050799999, "quote_volume": 4464.25472, "trades": 183, "taker_buy_base": 231935.0, "taker_buy_quote": 1597.76232 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.00688, "high": 0.00691, "low": 0.00685, "close": 0.00689, "volume": 2148918.0, "close_time": 1769054399999, "quote_volume": 14791.27665, "trades": 161, "taker_buy_base": 1335895.0, "taker_buy_quote": 9201.24993 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.00688, "high": 0.00691, "low": 0.00687, "close": 0.0069, "volume": 738169.0, "close_time": 1769057999999, "quote_volume": 5086.93992, "trades": 47, "taker_buy_base": 163367.0, "taker_buy_quote": 1126.56145 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.00691, "high": 0.00692, "low": 0.00688, "close": 0.00688, "volume": 240080.0, "close_time": 1769061599999, "quote_volume": 1653.97095, "trades": 48, "taker_buy_base": 167975.0, "taker_buy_quote": 1157.14671 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.00689, "high": 0.0069, "low": 0.00681, "close": 0.00685, "volume": 3747502.0, "close_time": 1769065199999, "quote_volume": 25676.99532, "trades": 515, "taker_buy_base": 1370799.0, "taker_buy_quote": 9387.21428 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.00685, "high": 0.0069, "low": 0.00681, "close": 0.00681, "volume": 5345523.0, "close_time": 1769068799999, "quote_volume": 36698.65961, "trades": 384, "taker_buy_base": 2941594.0, "taker_buy_quote": 20217.91144 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.00683, "high": 0.00684, "low": 0.00674, "close": 0.00678, "volume": 3271195.0, "close_time": 1769072399999, "quote_volume": 22165.46395, "trades": 234, "taker_buy_base": 1527182.0, "taker_buy_quote": 10336.81573 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.00678, "high": 0.00682, "low": 0.00677, "close": 0.00679, "volume": 622476.0, "close_time": 1769075999999, "quote_volume": 4228.87102, "trades": 93, "taker_buy_base": 516351.0, "taker_buy_quote": 3508.15193 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0068, "high": 0.00682, "low": 0.00677, "close": 0.00682, "volume": 1115672.0, "close_time": 1769079599999, "quote_volume": 7582.03086, "trades": 73, "taker_buy_base": 954339.0, "taker_buy_quote": 6486.28444 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.00681, "high": 0.00682, "low": 0.00677, "close": 0.00678, "volume": 2517485.0, "close_time": 1769083199999, "quote_volume": 17103.06071, "trades": 215, "taker_buy_base": 1208852.0, "taker_buy_quote": 8218.24981 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.00679, "high": 0.00679, "low": 0.00677, "close": 0.00677, "volume": 1154434.0, "close_time": 1769086799999, "quote_volume": 7828.70892, "trades": 125, "taker_buy_base": 878456.0, "taker_buy_quote": 5958.84794 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.00678, "high": 0.00681, "low": 0.00672, "close": 0.00673, "volume": 2399720.0, "close_time": 1769090399999, "quote_volume": 16232.13882, "trades": 181, "taker_buy_base": 1672218.0, "taker_buy_quote": 11314.026 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.00672, "high": 0.00675, "low": 0.00666, "close": 0.00667, "volume": 2040364.0, "close_time": 1769093999999, "quote_volume": 13702.14342, "trades": 175, "taker_buy_base": 1557691.0, "taker_buy_quote": 10466.72113 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.00666, "high": 0.0067, "low": 0.00659, "close": 0.00667, "volume": 1570674.0, "close_time": 1769097599999, "quote_volume": 10447.6391, "trades": 157, "taker_buy_base": 526345.0, "taker_buy_quote": 3508.26273 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.00669, "high": 0.00677, "low": 0.00667, "close": 0.00677, "volume": 994520.0, "close_time": 1769101199999, "quote_volume": 6677.8035, "trades": 116, "taker_buy_base": 676983.0, "taker_buy_quote": 4549.62831 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.00677, "high": 0.0068, "low": 0.00675, "close": 0.00678, "volume": 2169044.0, "close_time": 1769104799999, "quote_volume": 14689.4102, "trades": 132, "taker_buy_base": 992986.0, "taker_buy_quote": 6732.34547 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.00678, "high": 0.00683, "low": 0.00673, "close": 0.00673, "volume": 1571624.0, "close_time": 1769108399999, "quote_volume": 10672.06117, "trades": 165, "taker_buy_base": 699343.0, "taker_buy_quote": 4754.295 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.00673, "high": 0.00678, "low": 0.00672, "close": 0.00676, "volume": 771720.0, "close_time": 1769111999999, "quote_volume": 5203.2175, "trades": 72, "taker_buy_base": 427305.0, "taker_buy_quote": 2880.7016 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.00674, "high": 0.00676, "low": 0.00671, "close": 0.00672, "volume": 943492.0, "close_time": 1769115599999, "quote_volume": 6351.94253, "trades": 124, "taker_buy_base": 132827.0, "taker_buy_quote": 895.01422 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.00673, "high": 0.00677, "low": 0.00672, "close": 0.00677, "volume": 680329.0, "close_time": 1769119199999, "quote_volume": 4594.2532, "trades": 66, "taker_buy_base": 384316.0, "taker_buy_quote": 2597.43342 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.00678, "high": 0.00678, "low": 0.00672, "close": 0.00674, "volume": 493851.0, "close_time": 1769122799999, "quote_volume": 3328.76609, "trades": 117, "taker_buy_base": 309089.0, "taker_buy_quote": 2084.05459 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.00676, "high": 0.00676, "low": 0.00671, "close": 0.00673, "volume": 1064360.0, "close_time": 1769126399999, "quote_volume": 7169.38807, "trades": 97, "taker_buy_base": 471492.0, "taker_buy_quote": 3178.59318 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.00674, "high": 0.00678, "low": 0.00671, "close": 0.00677, "volume": 1079726.0, "close_time": 1769129999999, "quote_volume": 7278.30948, "trades": 104, "taker_buy_base": 400484.0, "taker_buy_quote": 2704.55688 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.00677, "high": 0.00681, "low": 0.00677, "close": 0.00679, "volume": 2472195.0, "close_time": 1769133599999, "quote_volume": 16801.34412, "trades": 83, "taker_buy_base": 905510.0, "taker_buy_quote": 6153.6411 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0068, "high": 0.00681, "low": 0.00676, "close": 0.00676, "volume": 1312818.0, "close_time": 1769137199999, "quote_volume": 8901.88769, "trades": 56, "taker_buy_base": 104987.0, "taker_buy_quote": 713.39548 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.00675, "high": 0.0068, "low": 0.00675, "close": 0.00675, "volume": 1987663.0, "close_time": 1769140799999, "quote_volume": 13466.69424, "trades": 129, "taker_buy_base": 525224.0, "taker_buy_quote": 3556.82394 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.00676, "high": 0.00683, "low": 0.00675, "close": 0.00681, "volume": 654370.0, "close_time": 1769144399999, "quote_volume": 4447.85269, "trades": 68, "taker_buy_base": 505339.0, "taker_buy_quote": 3437.30599 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.00681, "high": 0.00703, "low": 0.0068, "close": 0.00703, "volume": 6024147.0, "close_time": 1769147999999, "quote_volume": 41684.60664, "trades": 467, "taker_buy_base": 4335739.0, "taker_buy_quote": 29996.84084 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.00703, "high": 0.0072, "low": 0.00702, "close": 0.0071, "volume": 28541630.0, "close_time": 1769151599999, "quote_volume": 203025.25972, "trades": 1654, "taker_buy_base": 17464927.0, "taker_buy_quote": 124242.00157 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.0071, "high": 0.00725, "low": 0.00706, "close": 0.00725, "volume": 5815632.0, "close_time": 1769155199999, "quote_volume": 41711.27896, "trades": 486, "taker_buy_base": 3270576.0, "taker_buy_quote": 23441.80129 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00723, "high": 0.00727, "low": 0.00712, "close": 0.00719, "volume": 10199058.0, "close_time": 1769158799999, "quote_volume": 73547.59113, "trades": 751, "taker_buy_base": 4421995.0, "taker_buy_quote": 31916.2233 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0072, "high": 0.00725, "low": 0.00707, "close": 0.0071, "volume": 8564902.0, "close_time": 1769162399999, "quote_volume": 61208.75387, "trades": 713, "taker_buy_base": 4360227.0, "taker_buy_quote": 31182.34306 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0071, "high": 0.00711, "low": 0.00703, "close": 0.00706, "volume": 2469936.0, "close_time": 1769165999999, "quote_volume": 17460.09895, "trades": 438, "taker_buy_base": 824076.0, "taker_buy_quote": 5835.78626 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.00706, "high": 0.00714, "low": 0.00705, "close": 0.00708, "volume": 3126577.0, "close_time": 1769169599999, "quote_volume": 22158.65573, "trades": 639, "taker_buy_base": 1256822.0, "taker_buy_quote": 8914.11728 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.00707, "high": 0.00707, "low": 0.00701, "close": 0.00703, "volume": 1088601.0, "close_time": 1769173199999, "quote_volume": 7655.56161, "trades": 340, "taker_buy_base": 473758.0, "taker_buy_quote": 3336.05844 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.00702, "high": 0.00704, "low": 0.00698, "close": 0.00702, "volume": 1367415.0, "close_time": 1769176799999, "quote_volume": 9583.91611, "trades": 327, "taker_buy_base": 685611.0, "taker_buy_quote": 4809.53427 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.00701, "high": 0.00707, "low": 0.00691, "close": 0.00696, "volume": 3702499.0, "close_time": 1769180399999, "quote_volume": 25788.32604, "trades": 509, "taker_buy_base": 2327506.0, "taker_buy_quote": 16202.43457 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.00696, "high": 0.00705, "low": 0.00691, "close": 0.00705, "volume": 1520271.0, "close_time": 1769183999999, "quote_volume": 10597.79323, "trades": 333, "taker_buy_base": 787398.0, "taker_buy_quote": 5496.06388 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.00705, "high": 0.00712, "low": 0.00702, "close": 0.00711, "volume": 1287962.0, "close_time": 1769187599999, "quote_volume": 9108.49949, "trades": 340, "taker_buy_base": 831129.0, "taker_buy_quote": 5880.74249 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.00711, "high": 0.00726, "low": 0.00708, "close": 0.00718, "volume": 4633763.0, "close_time": 1769191199999, "quote_volume": 33355.03703, "trades": 529, "taker_buy_base": 2588878.0, "taker_buy_quote": 18631.36438 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.00718, "high": 0.0072, "low": 0.00712, "close": 0.00714, "volume": 1121965.0, "close_time": 1769194799999, "quote_volume": 8031.84285, "trades": 282, "taker_buy_base": 524994.0, "taker_buy_quote": 3763.38178 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.00713, "high": 0.00721, "low": 0.00705, "close": 0.00713, "volume": 12014508.0, "close_time": 1769198399999, "quote_volume": 85948.06465, "trades": 792, "taker_buy_base": 5787405.0, "taker_buy_quote": 41352.73478 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.00712, "high": 0.00716, "low": 0.00703, "close": 0.00705, "volume": 6214331.0, "close_time": 1769201999999, "quote_volume": 44074.78853, "trades": 639, "taker_buy_base": 3122534.0, "taker_buy_quote": 22157.706 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.00705, "high": 0.00713, "low": 0.00705, "close": 0.00709, "volume": 2507911.0, "close_time": 1769205599999, "quote_volume": 17807.03774, "trades": 411, "taker_buy_base": 1295053.0, "taker_buy_quote": 9200.52991 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.00708, "high": 0.00718, "low": 0.00708, "close": 0.00715, "volume": 1390376.0, "close_time": 1769209199999, "quote_volume": 9921.59807, "trades": 383, "taker_buy_base": 902248.0, "taker_buy_quote": 6441.91138 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.00714, "high": 0.00721, "low": 0.00712, "close": 0.00719, "volume": 5136565.0, "close_time": 1769212799999, "quote_volume": 36834.27466, "trades": 486, "taker_buy_base": 3378201.0, "taker_buy_quote": 24244.20044 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.00719, "high": 0.00741, "low": 0.00716, "close": 0.00737, "volume": 49861276.0, "close_time": 1769216399999, "quote_volume": 363942.25419, "trades": 3403, "taker_buy_base": 27617508.0, "taker_buy_quote": 201311.0239 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.00736, "high": 0.00751, "low": 0.00725, "close": 0.00749, "volume": 16973333.0, "close_time": 1769219999999, "quote_volume": 125704.56181, "trades": 1728, "taker_buy_base": 9257116.0, "taker_buy_quote": 68705.48575 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.00748, "high": 0.00752, "low": 0.00738, "close": 0.00746, "volume": 12934680.0, "close_time": 1769223599999, "quote_volume": 96404.65164, "trades": 1637, "taker_buy_base": 5939788.0, "taker_buy_quote": 44278.82296 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.00746, "high": 0.00776, "low": 0.00746, "close": 0.00776, "volume": 15162575.0, "close_time": 1769227199999, "quote_volume": 115379.58062, "trades": 1807, "taker_buy_base": 8104676.0, "taker_buy_quote": 61666.39983 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.00776, "high": 0.00777, "low": 0.00753, "close": 0.00759, "volume": 11514004.0, "close_time": 1769230799999, "quote_volume": 88062.2303, "trades": 1285, "taker_buy_base": 5022750.0, "taker_buy_quote": 38451.47923 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.00757, "high": 0.00763, "low": 0.00753, "close": 0.00755, "volume": 5426875.0, "close_time": 1769234399999, "quote_volume": 41023.13898, "trades": 644, "taker_buy_base": 2447707.0, "taker_buy_quote": 18513.3433 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.00755, "high": 0.00777, "low": 0.00754, "close": 0.00771, "volume": 11545872.0, "close_time": 1769237999999, "quote_volume": 88762.64395, "trades": 1076, "taker_buy_base": 5068517.0, "taker_buy_quote": 38962.16155 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.00773, "high": 0.00823, "low": 0.00772, "close": 0.00796, "volume": 81213061.0, "close_time": 1769241599999, "quote_volume": 647930.80012, "trades": 6622, "taker_buy_base": 45336902.0, "taker_buy_quote": 361895.01863 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.00795, "high": 0.00801, "low": 0.00769, "close": 0.00769, "volume": 26276934.0, "close_time": 1769245199999, "quote_volume": 205931.63233, "trades": 1857, "taker_buy_base": 11662973.0, "taker_buy_quote": 91695.50558 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.00769, "high": 0.00778, "low": 0.00761, "close": 0.0077, "volume": 13520222.0, "close_time": 1769248799999, "quote_volume": 104007.70776, "trades": 1073, "taker_buy_base": 8293025.0, "taker_buy_quote": 63816.57379 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.0077, "high": 0.00773, "low": 0.00764, "close": 0.00766, "volume": 4321157.0, "close_time": 1769252399999, "quote_volume": 33195.24923, "trades": 587, "taker_buy_base": 2083263.0, "taker_buy_quote": 16020.20037 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.00766, "high": 0.00783, "low": 0.00764, "close": 0.00779, "volume": 6115488.0, "close_time": 1769255999999, "quote_volume": 47288.47073, "trades": 708, "taker_buy_base": 2887250.0, "taker_buy_quote": 22303.04955 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.00778, "high": 0.00812, "low": 0.00776, "close": 0.00807, "volume": 28420807.0, "close_time": 1769259599999, "quote_volume": 226103.59918, "trades": 2150, "taker_buy_base": 16874030.0, "taker_buy_quote": 134248.40795 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.00808, "high": 0.0088, "low": 0.00806, "close": 0.00839, "volume": 129136003.0, "close_time": 1769263199999, "quote_volume": 1090472.98325, "trades": 9755, "taker_buy_base": 68831673.0, "taker_buy_quote": 581151.22908 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.00838, "high": 0.00909, "low": 0.00815, "close": 0.00825, "volume": 122707311.0, "close_time": 1769266799999, "quote_volume": 1060640.99986, "trades": 9020, "taker_buy_base": 57751907.0, "taker_buy_quote": 501560.99007 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.00826, "high": 0.00827, "low": 0.00789, "close": 0.00793, "volume": 46532500.0, "close_time": 1769270399999, "quote_volume": 378631.69752, "trades": 3073, "taker_buy_base": 21020939.0, "taker_buy_quote": 171427.52419 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.00793, "high": 0.00802, "low": 0.00782, "close": 0.00787, "volume": 32325373.0, "close_time": 1769273999999, "quote_volume": 255647.30565, "trades": 2322, "taker_buy_base": 14770830.0, "taker_buy_quote": 116972.49018 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.00787, "high": 0.00816, "low": 0.00786, "close": 0.00809, "volume": 11856327.0, "close_time": 1769277599999, "quote_volume": 95545.16972, "trades": 1263, "taker_buy_base": 6555686.0, "taker_buy_quote": 52824.88872 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0081, "high": 0.00828, "low": 0.00804, "close": 0.00807, "volume": 21372036.0, "close_time": 1769281199999, "quote_volume": 174531.63135, "trades": 1858, "taker_buy_base": 9592266.0, "taker_buy_quote": 78459.88769 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.00807, "high": 0.00844, "low": 0.00805, "close": 0.00826, "volume": 27158059.0, "close_time": 1769284799999, "quote_volume": 224930.37003, "trades": 2452, "taker_buy_base": 14238304.0, "taker_buy_quote": 117891.37257 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.00826, "high": 0.00829, "low": 0.00814, "close": 0.00823, "volume": 12320480.0, "close_time": 1769288399999, "quote_volume": 101123.32659, "trades": 1326, "taker_buy_base": 6672572.0, "taker_buy_quote": 54773.20074 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.00822, "high": 0.00836, "low": 0.00811, "close": 0.00827, "volume": 13809464.0, "close_time": 1769291999999, "quote_volume": 113802.59641, "trades": 1326, "taker_buy_base": 6966314.0, "taker_buy_quote": 57559.37946 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.00827, "high": 0.00832, "low": 0.00822, "close": 0.00825, "volume": 8943864.0, "close_time": 1769295599999, "quote_volume": 73841.86972, "trades": 766, "taker_buy_base": 3951341.0, "taker_buy_quote": 32629.6612 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.00827, "high": 0.00877, "low": 0.00826, "close": 0.00873, "volume": 27211151.0, "close_time": 1769299199999, "quote_volume": 233119.39228, "trades": 2616, "taker_buy_base": 14998238.0, "taker_buy_quote": 128692.41161 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00873, "high": 0.0138, "low": 0.00855, "close": 0.01263, "volume": 467219819.0, "close_time": 1769302799999, "quote_volume": 5164520.25734, "trades": 59198, "taker_buy_base": 244060723.0, "taker_buy_quote": 2688584.57893 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.01262, "high": 0.01455, "low": 0.0119, "close": 0.014, "volume": 348531387.0, "close_time": 1769306399999, "quote_volume": 4611209.11314, "trades": 43468, "taker_buy_base": 184821098.0, "taker_buy_quote": 2449275.6867 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.014, "high": 0.01421, "low": 0.0124, "close": 0.013, "volume": 122577888.0, "close_time": 1769309999999, "quote_volume": 1615431.46636, "trades": 12620, "taker_buy_base": 59032260.0, "taker_buy_quote": 777178.96482 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.01298, "high": 0.01484, "low": 0.01292, "close": 0.01421, "volume": 172951211.0, "close_time": 1769313599999, "quote_volume": 2405120.00978, "trades": 13794, "taker_buy_base": 92769435.0, "taker_buy_quote": 1292130.91643 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.01421, "high": 0.01442, "low": 0.01334, "close": 0.01368, "volume": 151039122.0, "close_time": 1769317199999, "quote_volume": 2102917.87354, "trades": 13724, "taker_buy_base": 77939186.0, "taker_buy_quote": 1084613.73091 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.01364, "high": 0.0144, "low": 0.01338, "close": 0.01425, "volume": 62371323.0, "close_time": 1769320799999, "quote_volume": 864208.61206, "trades": 6767, "taker_buy_base": 31557286.0, "taker_buy_quote": 437236.05367 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.01426, "high": 0.01575, "low": 0.01408, "close": 0.01551, "volume": 209855902.0, "close_time": 1769324399999, "quote_volume": 3180805.43332, "trades": 21238, "taker_buy_base": 111358498.0, "taker_buy_quote": 1688405.65245 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.01553, "high": 0.02, "low": 0.01551, "close": 0.01781, "volume": 498589121.0, "close_time": 1769327999999, "quote_volume": 8950374.75015, "trades": 68255, "taker_buy_base": 258409878.0, "taker_buy_quote": 4636397.01666 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.01778, "high": 0.01965, "low": 0.01714, "close": 0.01822, "volume": 249083106.0, "close_time": 1769331599999, "quote_volume": 4568305.72307, "trades": 38930, "taker_buy_base": 120756059.0, "taker_buy_quote": 2215846.01763 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.0182, "high": 0.01847, "low": 0.01625, "close": 0.0169, "volume": 251102130.0, "close_time": 1769335199999, "quote_volume": 4296418.71613, "trades": 26662, "taker_buy_base": 133367035.0, "taker_buy_quote": 2278822.71328 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.01687, "high": 0.0179, "low": 0.0164, "close": 0.01718, "volume": 143032783.0, "close_time": 1769338799999, "quote_volume": 2464662.29638, "trades": 16300, "taker_buy_base": 74315359.0, "taker_buy_quote": 1279634.07232 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.01717, "high": 0.01775, "low": 0.01645, "close": 0.0174, "volume": 105267269.0, "close_time": 1769342399999, "quote_volume": 1804775.03098, "trades": 13662, "taker_buy_base": 58797293.0, "taker_buy_quote": 1008326.49134 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.01737, "high": 0.01738, "low": 0.01521, "close": 0.0159, "volume": 156205249.0, "close_time": 1769345999999, "quote_volume": 2582579.66904, "trades": 17859, "taker_buy_base": 75813551.0, "taker_buy_quote": 1256670.06577 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0159, "high": 0.01637, "low": 0.0147, "close": 0.01513, "volume": 151890505.0, "close_time": 1769349599999, "quote_volume": 2339071.22517, "trades": 15724, "taker_buy_base": 80439946.0, "taker_buy_quote": 1238334.32158 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.01513, "high": 0.0158, "low": 0.01361, "close": 0.01379, "volume": 138117551.0, "close_time": 1769353199999, "quote_volume": 2002891.6336, "trades": 14532, "taker_buy_base": 60201002.0, "taker_buy_quote": 873532.67423 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.01379, "high": 0.01467, "low": 0.01313, "close": 0.01359, "volume": 183749540.0, "close_time": 1769356799999, "quote_volume": 2528576.15765, "trades": 18241, "taker_buy_base": 94862902.0, "taker_buy_quote": 1309406.74548 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0136, "high": 0.01435, "low": 0.01329, "close": 0.01416, "volume": 132827831.0, "close_time": 1769360399999, "quote_volume": 1833085.20445, "trades": 13729, "taker_buy_base": 67120179.0, "taker_buy_quote": 927462.43336 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.01416, "high": 0.01515, "low": 0.0136, "close": 0.01505, "volume": 146206133.0, "close_time": 1769363999999, "quote_volume": 2086690.52243, "trades": 13552, "taker_buy_base": 79976353.0, "taker_buy_quote": 1142801.23943 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.01506, "high": 0.0151, "low": 0.01393, "close": 0.01409, "volume": 98029794.0, "close_time": 1769367599999, "quote_volume": 1408492.95984, "trades": 9464, "taker_buy_base": 47572738.0, "taker_buy_quote": 682134.32114 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.01409, "high": 0.01699, "low": 0.01405, "close": 0.01566, "volume": 226588811.0, "close_time": 1769371199999, "quote_volume": 3547327.92976, "trades": 20320, "taker_buy_base": 115083984.0, "taker_buy_quote": 1797909.19589 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.01564, "high": 0.01613, "low": 0.01474, "close": 0.01535, "volume": 124120028.0, "close_time": 1769374799999, "quote_volume": 1916285.31998, "trades": 13909, "taker_buy_base": 67473993.0, "taker_buy_quote": 1042285.63042 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.01535, "high": 0.0175, "low": 0.01511, "close": 0.01663, "volume": 200661736.0, "close_time": 1769378399999, "quote_volume": 3319833.35106, "trades": 17134, "taker_buy_base": 99411843.0, "taker_buy_quote": 1642527.88298 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.01662, "high": 0.01716, "low": 0.01575, "close": 0.01605, "volume": 130044167.0, "close_time": 1769381999999, "quote_volume": 2149668.18722, "trades": 13013, "taker_buy_base": 66790758.0, "taker_buy_quote": 1104902.66817 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.01605, "high": 0.01653, "low": 0.01459, "close": 0.01471, "volume": 116694081.0, "close_time": 1769385599999, "quote_volume": 1811065.20436, "trades": 14324, "taker_buy_base": 59486014.0, "taker_buy_quote": 925097.49665 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.01471, "high": 0.01549, "low": 0.01196, "close": 0.01228, "volume": 287511922.0, "close_time": 1769389199999, "quote_volume": 3831716.44555, "trades": 32057, "taker_buy_base": 130376141.0, "taker_buy_quote": 1758195.70538 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.01228, "high": 0.01255, "low": 0.01134, "close": 0.01173, "volume": 137002070.0, "close_time": 1769392799999, "quote_volume": 1626243.47864, "trades": 14479, "taker_buy_base": 64402544.0, "taker_buy_quote": 763473.40079 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.01175, "high": 0.01225, "low": 0.01151, "close": 0.01181, "volume": 107916859.0, "close_time": 1769396399999, "quote_volume": 1287522.97755, "trades": 10661, "taker_buy_base": 53600837.0, "taker_buy_quote": 639388.85543 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.01179, "high": 0.01188, "low": 0.01129, "close": 0.01156, "volume": 51856729.0, "close_time": 1769399999999, "quote_volume": 600019.9475, "trades": 5132, "taker_buy_base": 22864506.0, "taker_buy_quote": 264712.9281 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.01156, "high": 0.01245, "low": 0.01122, "close": 0.01222, "volume": 67668994.0, "close_time": 1769403599999, "quote_volume": 801743.53743, "trades": 7166, "taker_buy_base": 37406197.0, "taker_buy_quote": 444257.0639 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0122, "high": 0.01263, "low": 0.01171, "close": 0.01189, "volume": 113817643.0, "close_time": 1769407199999, "quote_volume": 1384798.63046, "trades": 12755, "taker_buy_base": 64635213.0, "taker_buy_quote": 788543.18413 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0119, "high": 0.01203, "low": 0.01137, "close": 0.01143, "volume": 42005525.0, "close_time": 1769410799999, "quote_volume": 488944.30441, "trades": 4614, "taker_buy_base": 18276325.0, "taker_buy_quote": 212447.8398 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.01142, "high": 0.01196, "low": 0.01126, "close": 0.01163, "volume": 87827150.0, "close_time": 1769414399999, "quote_volume": 1015564.81902, "trades": 7437, "taker_buy_base": 44934191.0, "taker_buy_quote": 519721.04321 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.01162, "high": 0.01207, "low": 0.0114, "close": 0.01176, "volume": 77897951.0, "close_time": 1769417999999, "quote_volume": 910437.0142, "trades": 5706, "taker_buy_base": 42990315.0, "taker_buy_quote": 501880.78773 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.01176, "high": 0.01179, "low": 0.0111, "close": 0.01118, "volume": 45611162.0, "close_time": 1769421599999, "quote_volume": 521933.36369, "trades": 4479, "taker_buy_base": 19300487.0, "taker_buy_quote": 220556.99148 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.01118, "high": 0.01138, "low": 0.01087, "close": 0.01107, "volume": 62081293.0, "close_time": 1769425199999, "quote_volume": 694292.08975, "trades": 4970, "taker_buy_base": 24072660.0, "taker_buy_quote": 269166.19473 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.01107, "high": 0.01147, "low": 0.01096, "close": 0.01125, "volume": 52834403.0, "close_time": 1769428799999, "quote_volume": 595044.24076, "trades": 4515, "taker_buy_base": 24054665.0, "taker_buy_quote": 270943.98895 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.01124, "high": 0.01124, "low": 0.01094, "close": 0.01103, "volume": 33111243.0, "close_time": 1769432399999, "quote_volume": 366675.88557, "trades": 3153, "taker_buy_base": 15322883.0, "taker_buy_quote": 169747.84848 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.01102, "high": 0.01136, "low": 0.01088, "close": 0.01132, "volume": 33009051.0, "close_time": 1769435999999, "quote_volume": 366363.20725, "trades": 2896, "taker_buy_base": 16900277.0, "taker_buy_quote": 187650.19562 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.01132, "high": 0.01145, "low": 0.01109, "close": 0.01114, "volume": 39033362.0, "close_time": 1769439599999, "quote_volume": 440339.11072, "trades": 3514, "taker_buy_base": 18806923.0, "taker_buy_quote": 212240.80901 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.01115, "high": 0.01162, "low": 0.01103, "close": 0.01118, "volume": 71073102.0, "close_time": 1769443199999, "quote_volume": 804603.12336, "trades": 6606, "taker_buy_base": 36953438.0, "taker_buy_quote": 419824.83666 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.01118, "high": 0.01119, "low": 0.01061, "close": 0.01092, "volume": 55459420.0, "close_time": 1769446799999, "quote_volume": 601270.49883, "trades": 5553, "taker_buy_base": 25125062.0, "taker_buy_quote": 272318.90181 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.01091, "high": 0.01098, "low": 0.0108, "close": 0.01088, "volume": 26472329.0, "close_time": 1769450399999, "quote_volume": 288663.22025, "trades": 2295, "taker_buy_base": 13696303.0, "taker_buy_quote": 149369.01325 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.01087, "high": 0.01128, "low": 0.01082, "close": 0.01118, "volume": 31270042.0, "close_time": 1769453999999, "quote_volume": 346110.96161, "trades": 2933, "taker_buy_base": 18030797.0, "taker_buy_quote": 199651.3164 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.01118, "high": 0.01146, "low": 0.0111, "close": 0.01135, "volume": 33203545.0, "close_time": 1769457599999, "quote_volume": 374144.0954, "trades": 3513, "taker_buy_base": 20733825.0, "taker_buy_quote": 233639.67367 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.01135, "high": 0.01147, "low": 0.01107, "close": 0.01124, "volume": 32100714.0, "close_time": 1769461199999, "quote_volume": 360781.13447, "trades": 3209, "taker_buy_base": 13892188.0, "taker_buy_quote": 156452.07282 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.01123, "high": 0.01158, "low": 0.01115, "close": 0.01149, "volume": 28290155.0, "close_time": 1769464799999, "quote_volume": 322502.5279, "trades": 2854, "taker_buy_base": 16532952.0, "taker_buy_quote": 188640.84639 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.01151, "high": 0.01188, "low": 0.01148, "close": 0.01154, "volume": 38796796.0, "close_time": 1769468399999, "quote_volume": 453821.63746, "trades": 4322, "taker_buy_base": 22058246.0, "taker_buy_quote": 258095.48466 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.01154, "high": 0.01206, "low": 0.01145, "close": 0.01186, "volume": 37369034.0, "close_time": 1769471999999, "quote_volume": 438757.70285, "trades": 3818, "taker_buy_base": 19788888.0, "taker_buy_quote": 232640.6608 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.01184, "high": 0.01184, "low": 0.01063, "close": 0.01088, "volume": 84957617.0, "close_time": 1769475599999, "quote_volume": 936084.33149, "trades": 6277, "taker_buy_base": 39754630.0, "taker_buy_quote": 437615.50528 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.01088, "high": 0.01089, "low": 0.01037, "close": 0.01049, "volume": 47785562.0, "close_time": 1769479199999, "quote_volume": 503985.85779, "trades": 4628, "taker_buy_base": 18238232.0, "taker_buy_quote": 192284.17698 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0105, "high": 0.01127, "low": 0.01048, "close": 0.01095, "volume": 41503620.0, "close_time": 1769482799999, "quote_volume": 450170.33152, "trades": 4040, "taker_buy_base": 21014861.0, "taker_buy_quote": 227715.49051 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.01096, "high": 0.0111, "low": 0.01082, "close": 0.01087, "volume": 22285566.0, "close_time": 1769486399999, "quote_volume": 243633.39232, "trades": 2973, "taker_buy_base": 11103143.0, "taker_buy_quote": 121536.57438 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.01086, "high": 0.01089, "low": 0.01045, "close": 0.01055, "volume": 23277340.0, "close_time": 1769489999999, "quote_volume": 247113.63685, "trades": 2769, "taker_buy_base": 9163974.0, "taker_buy_quote": 97323.77218 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.01055, "high": 0.01073, "low": 0.0104, "close": 0.01065, "volume": 19654188.0, "close_time": 1769493599999, "quote_volume": 207700.57604, "trades": 2086, "taker_buy_base": 11306760.0, "taker_buy_quote": 119661.12918 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.01064, "high": 0.01082, "low": 0.01049, "close": 0.01058, "volume": 13097001.0, "close_time": 1769497199999, "quote_volume": 139607.7618, "trades": 1803, "taker_buy_base": 5851991.0, "taker_buy_quote": 62464.70402 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.01059, "high": 0.01062, "low": 0.01041, "close": 0.01048, "volume": 17728935.0, "close_time": 1769500799999, "quote_volume": 186245.21268, "trades": 2353, "taker_buy_base": 7238436.0, "taker_buy_quote": 76072.5659 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.01047, "high": 0.01057, "low": 0.01036, "close": 0.01052, "volume": 19447774.0, "close_time": 1769504399999, "quote_volume": 203267.46819, "trades": 1695, "taker_buy_base": 11684256.0, "taker_buy_quote": 122130.0703 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.01053, "high": 0.01056, "low": 0.01004, "close": 0.01027, "volume": 39504782.0, "close_time": 1769507999999, "quote_volume": 403424.99558, "trades": 2856, "taker_buy_base": 19083057.0, "taker_buy_quote": 194789.90205 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.01028, "high": 0.01035, "low": 0.01012, "close": 0.01019, "volume": 13811161.0, "close_time": 1769511599999, "quote_volume": 141198.38385, "trades": 1291, "taker_buy_base": 7921054.0, "taker_buy_quote": 81103.60981 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0102, "high": 0.01039, "low": 0.01017, "close": 0.0102, "volume": 11291318.0, "close_time": 1769515199999, "quote_volume": 115787.53491, "trades": 1072, "taker_buy_base": 6275502.0, "taker_buy_quote": 64426.89755 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.01021, "high": 0.01033, "low": 0.01009, "close": 0.01011, "volume": 15835949.0, "close_time": 1769518799999, "quote_volume": 161784.09848, "trades": 1234, "taker_buy_base": 7602541.0, "taker_buy_quote": 77715.52149 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.01011, "high": 0.01016, "low": 0.00995, "close": 0.01003, "volume": 27124999.0, "close_time": 1769522399999, "quote_volume": 273239.97518, "trades": 2230, "taker_buy_base": 13455203.0, "taker_buy_quote": 135574.02645 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.01004, "high": 0.01017, "low": 0.00995, "close": 0.01005, "volume": 10343389.0, "close_time": 1769525999999, "quote_volume": 104152.67378, "trades": 989, "taker_buy_base": 4644852.0, "taker_buy_quote": 46752.42482 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.01004, "high": 0.0102, "low": 0.01, "close": 0.01017, "volume": 10218345.0, "close_time": 1769529599999, "quote_volume": 103281.04785, "trades": 1112, "taker_buy_base": 5482684.0, "taker_buy_quote": 55468.7825 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.01016, "high": 0.01063, "low": 0.01014, "close": 0.0102, "volume": 44782686.0, "close_time": 1769533199999, "quote_volume": 465006.95537, "trades": 4017, "taker_buy_base": 25296487.0, "taker_buy_quote": 262434.15434 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0102, "high": 0.01035, "low": 0.01005, "close": 0.01019, "volume": 19383292.0, "close_time": 1769536799999, "quote_volume": 197777.91534, "trades": 1735, "taker_buy_base": 10094622.0, "taker_buy_quote": 103064.11637 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.01019, "high": 0.01032, "low": 0.01016, "close": 0.01028, "volume": 8238135.0, "close_time": 1769540399999, "quote_volume": 84234.41456, "trades": 1140, "taker_buy_base": 3247318.0, "taker_buy_quote": 33216.89218 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.01027, "high": 0.0103, "low": 0.01019, "close": 0.01024, "volume": 3162573.0, "close_time": 1769543999999, "quote_volume": 32407.29086, "trades": 560, "taker_buy_base": 1325684.0, "taker_buy_quote": 13593.34222 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.01023, "high": 0.01031, "low": 0.01019, "close": 0.01024, "volume": 9809017.0, "close_time": 1769547599999, "quote_volume": 100514.53269, "trades": 1027, "taker_buy_base": 4058479.0, "taker_buy_quote": 41587.62844 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.01025, "high": 0.01033, "low": 0.01009, "close": 0.01021, "volume": 9468052.0, "close_time": 1769551199999, "quote_volume": 96547.94899, "trades": 1195, "taker_buy_base": 4656850.0, "taker_buy_quote": 47548.51593 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.01021, "high": 0.01053, "low": 0.01019, "close": 0.01046, "volume": 9162129.0, "close_time": 1769554799999, "quote_volume": 94683.78491, "trades": 847, "taker_buy_base": 5529948.0, "taker_buy_quote": 57101.222 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.01047, "high": 0.0106, "low": 0.01037, "close": 0.01048, "volume": 12872650.0, "close_time": 1769558399999, "quote_volume": 134826.3939, "trades": 1369, "taker_buy_base": 5770283.0, "taker_buy_quote": 60458.50252 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.01048, "high": 0.01085, "low": 0.01007, "close": 0.01021, "volume": 61047281.0, "close_time": 1769561999999, "quote_volume": 635331.93819, "trades": 5395, "taker_buy_base": 33104624.0, "taker_buy_quote": 344731.88673 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.01021, "high": 0.01055, "low": 0.01007, "close": 0.01046, "volume": 29263156.0, "close_time": 1769565599999, "quote_volume": 302229.20399, "trades": 3536, "taker_buy_base": 14450217.0, "taker_buy_quote": 149433.61955 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.01047, "high": 0.01079, "low": 0.01036, "close": 0.01042, "volume": 16006830.0, "close_time": 1769569199999, "quote_volume": 169541.1098, "trades": 2317, "taker_buy_base": 8011134.0, "taker_buy_quote": 84948.06258 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.01041, "high": 0.01095, "low": 0.01036, "close": 0.0108, "volume": 34381204.0, "close_time": 1769572799999, "quote_volume": 369978.90984, "trades": 3993, "taker_buy_base": 20486947.0, "taker_buy_quote": 220481.18602 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.01079, "high": 0.01129, "low": 0.01056, "close": 0.01085, "volume": 42265387.0, "close_time": 1769576399999, "quote_volume": 460571.74522, "trades": 4625, "taker_buy_base": 21957637.0, "taker_buy_quote": 239403.84414 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.01084, "high": 0.01118, "low": 0.01067, "close": 0.01077, "volume": 36020877.0, "close_time": 1769579999999, "quote_volume": 391256.99912, "trades": 4120, "taker_buy_base": 15799511.0, "taker_buy_quote": 171597.84691 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.01076, "high": 0.01085, "low": 0.01023, "close": 0.01027, "volume": 28687867.0, "close_time": 1769583599999, "quote_volume": 300551.50376, "trades": 3012, "taker_buy_base": 11655053.0, "taker_buy_quote": 122118.36826 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.01028, "high": 0.01228, "low": 0.01028, "close": 0.01193, "volume": 180416170.0, "close_time": 1769587199999, "quote_volume": 2087575.20484, "trades": 17533, "taker_buy_base": 98051525.0, "taker_buy_quote": 1134819.91285 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.01193, "high": 0.01243, "low": 0.01123, "close": 0.01158, "volume": 163995996.0, "close_time": 1769590799999, "quote_volume": 1928224.72222, "trades": 17948, "taker_buy_base": 73406560.0, "taker_buy_quote": 864123.42365 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.01158, "high": 0.01194, "low": 0.01123, "close": 0.01144, "volume": 83204409.0, "close_time": 1769594399999, "quote_volume": 965417.03267, "trades": 7703, "taker_buy_base": 38259880.0, "taker_buy_quote": 445265.7563 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.01142, "high": 0.01146, "low": 0.01107, "close": 0.0112, "volume": 36459801.0, "close_time": 1769597999999, "quote_volume": 409723.62561, "trades": 3236, "taker_buy_base": 18186336.0, "taker_buy_quote": 204403.86088 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.01122, "high": 0.01125, "low": 0.01077, "close": 0.01093, "volume": 39828619.0, "close_time": 1769601599999, "quote_volume": 437363.05684, "trades": 3567, "taker_buy_base": 17240458.0, "taker_buy_quote": 189427.0408 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.01092, "high": 0.01111, "low": 0.01078, "close": 0.01094, "volume": 29047588.0, "close_time": 1769605199999, "quote_volume": 318965.26843, "trades": 2621, "taker_buy_base": 17298067.0, "taker_buy_quote": 189909.20257 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.01094, "high": 0.01147, "low": 0.01063, "close": 0.01072, "volume": 90150180.0, "close_time": 1769608799999, "quote_volume": 1006585.62279, "trades": 6206, "taker_buy_base": 42995716.0, "taker_buy_quote": 480788.77739 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.01071, "high": 0.01093, "low": 0.01057, "close": 0.01071, "volume": 28882503.0, "close_time": 1769612399999, "quote_volume": 310719.79399, "trades": 2205, "taker_buy_base": 14660477.0, "taker_buy_quote": 157544.69359 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.01072, "high": 0.01082, "low": 0.01046, "close": 0.0105, "volume": 32845788.0, "close_time": 1769615999999, "quote_volume": 348777.73983, "trades": 2379, "taker_buy_base": 13572382.0, "taker_buy_quote": 144111.13295 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0105, "high": 0.01069, "low": 0.01044, "close": 0.01056, "volume": 17124384.0, "close_time": 1769619599999, "quote_volume": 180601.22046, "trades": 1456, "taker_buy_base": 10864715.0, "taker_buy_quote": 114637.61325 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.01056, "high": 0.01071, "low": 0.0105, "close": 0.0107, "volume": 10165777.0, "close_time": 1769623199999, "quote_volume": 107695.39318, "trades": 1079, "taker_buy_base": 5385235.0, "taker_buy_quote": 57076.12527 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.01071, "high": 0.01072, "low": 0.0105, "close": 0.01051, "volume": 10570932.0, "close_time": 1769626799999, "quote_volume": 111901.11406, "trades": 836, "taker_buy_base": 3774465.0, "taker_buy_quote": 39955.46409 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.01051, "high": 0.01077, "low": 0.01051, "close": 0.01072, "volume": 9120233.0, "close_time": 1769630399999, "quote_volume": 97057.95532, "trades": 852, "taker_buy_base": 4469417.0, "taker_buy_quote": 47621.98557 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.01071, "high": 0.01094, "low": 0.01063, "close": 0.01085, "volume": 25503420.0, "close_time": 1769633999999, "quote_volume": 276091.60457, "trades": 2005, "taker_buy_base": 14612392.0, "taker_buy_quote": 158152.12574 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.01083, "high": 0.01092, "low": 0.01057, "close": 0.01066, "volume": 15848785.0, "close_time": 1769637599999, "quote_volume": 169480.51158, "trades": 1549, "taker_buy_base": 5589186.0, "taker_buy_quote": 59726.11261 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.01066, "high": 0.01069, "low": 0.01037, "close": 0.01041, "volume": 16893346.0, "close_time": 1769641199999, "quote_volume": 177423.75575, "trades": 1402, "taker_buy_base": 8500473.0, "taker_buy_quote": 89324.4721 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.01041, "high": 0.01044, "low": 0.01029, "close": 0.01037, "volume": 11019000.0, "close_time": 1769644799999, "quote_volume": 114331.4504, "trades": 839, "taker_buy_base": 5913847.0, "taker_buy_quote": 61379.38376 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.01037, "high": 0.0104, "low": 0.00985, "close": 0.0099, "volume": 22159117.0, "close_time": 1769648399999, "quote_volume": 222963.14708, "trades": 1645, "taker_buy_base": 6244758.0, "taker_buy_quote": 62956.38832 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.00989, "high": 0.00999, "low": 0.00963, "close": 0.00967, "volume": 13030295.0, "close_time": 1769651999999, "quote_volume": 127933.87124, "trades": 936, "taker_buy_base": 4939842.0, "taker_buy_quote": 48638.81404 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.00968, "high": 0.00973, "low": 0.00946, "close": 0.00949, "volume": 16590092.0, "close_time": 1769655599999, "quote_volume": 159494.57041, "trades": 1241, "taker_buy_base": 7231112.0, "taker_buy_quote": 69501.70092 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.00949, "high": 0.00965, "low": 0.00944, "close": 0.00953, "volume": 7721455.0, "close_time": 1769659199999, "quote_volume": 73740.07728, "trades": 648, "taker_buy_base": 3817924.0, "taker_buy_quote": 36455.14741 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.00952, "high": 0.00955, "low": 0.00929, "close": 0.00933, "volume": 14570059.0, "close_time": 1769662799999, "quote_volume": 136828.72947, "trades": 1004, "taker_buy_base": 5805405.0, "taker_buy_quote": 54474.78882 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.00933, "high": 0.00948, "low": 0.00929, "close": 0.00938, "volume": 29980398.0, "close_time": 1769666399999, "quote_volume": 281232.03511, "trades": 1317, "taker_buy_base": 15708630.0, "taker_buy_quote": 147224.0384 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.00938, "high": 0.00979, "low": 0.00936, "close": 0.0097, "volume": 36074939.0, "close_time": 1769669999999, "quote_volume": 347286.01081, "trades": 2674, "taker_buy_base": 15160531.0, "taker_buy_quote": 145819.25588 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.00971, "high": 0.00982, "low": 0.00956, "close": 0.00974, "volume": 20728979.0, "close_time": 1769673599999, "quote_volume": 201288.24016, "trades": 1663, "taker_buy_base": 10243765.0, "taker_buy_quote": 99417.5839 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.00973, "high": 0.00976, "low": 0.00951, "close": 0.00952, "volume": 11029064.0, "close_time": 1769677199999, "quote_volume": 106069.92482, "trades": 875, "taker_buy_base": 6628123.0, "taker_buy_quote": 63748.14542 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.00953, "high": 0.00957, "low": 0.00938, "close": 0.00944, "volume": 13422669.0, "close_time": 1769680799999, "quote_volume": 127244.50009, "trades": 947, "taker_buy_base": 4119532.0, "taker_buy_quote": 39068.98643 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.00944, "high": 0.00966, "low": 0.00944, "close": 0.00957, "volume": 8665854.0, "close_time": 1769684399999, "quote_volume": 82988.11841, "trades": 843, "taker_buy_base": 5631845.0, "taker_buy_quote": 53986.11353 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.00957, "high": 0.00963, "low": 0.00947, "close": 0.00949, "volume": 5508060.0, "close_time": 1769687999999, "quote_volume": 52486.5052, "trades": 607, "taker_buy_base": 2474807.0, "taker_buy_quote": 23612.31142 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.00949, "high": 0.00959, "low": 0.00937, "close": 0.00945, "volume": 6048931.0, "close_time": 1769691599999, "quote_volume": 57396.22368, "trades": 644, "taker_buy_base": 2948910.0, "taker_buy_quote": 28046.86126 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.00945, "high": 0.00959, "low": 0.00932, "close": 0.00939, "volume": 9270436.0, "close_time": 1769695199999, "quote_volume": 87614.54301, "trades": 1041, "taker_buy_base": 4254495.0, "taker_buy_quote": 40336.37056 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0094, "high": 0.00941, "low": 0.00919, "close": 0.00923, "volume": 12920268.0, "close_time": 1769698799999, "quote_volume": 119825.18068, "trades": 1090, "taker_buy_base": 5633208.0, "taker_buy_quote": 52265.66178 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.00923, "high": 0.00924, "low": 0.00884, "close": 0.0089, "volume": 28406834.0, "close_time": 1769702399999, "quote_volume": 255148.01534, "trades": 2215, "taker_buy_base": 10538104.0, "taker_buy_quote": 94719.14403 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.00891, "high": 0.00918, "low": 0.00891, "close": 0.00918, "volume": 12541075.0, "close_time": 1769705999999, "quote_volume": 113416.23293, "trades": 1002, "taker_buy_base": 7177884.0, "taker_buy_quote": 64843.5705 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.00917, "high": 0.00918, "low": 0.009, "close": 0.00906, "volume": 13995558.0, "close_time": 1769709599999, "quote_volume": 127031.7549, "trades": 773, "taker_buy_base": 7227871.0, "taker_buy_quote": 65533.96431 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.00905, "high": 0.00909, "low": 0.00897, "close": 0.00901, "volume": 5559390.0, "close_time": 1769713199999, "quote_volume": 50247.03146, "trades": 486, "taker_buy_base": 3212365.0, "taker_buy_quote": 29053.10407 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.00901, "high": 0.00907, "low": 0.00893, "close": 0.00899, "volume": 4840380.0, "close_time": 1769716799999, "quote_volume": 43586.42115, "trades": 409, "taker_buy_base": 2518573.0, "taker_buy_quote": 22667.72582 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.00898, "high": 0.00909, "low": 0.0089, "close": 0.00905, "volume": 5402598.0, "close_time": 1769720399999, "quote_volume": 48504.56413, "trades": 422, "taker_buy_base": 3927118.0, "taker_buy_quote": 35220.38855 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.00905, "high": 0.00935, "low": 0.009, "close": 0.00923, "volume": 13036973.0, "close_time": 1769723999999, "quote_volume": 119788.83086, "trades": 1104, "taker_buy_base": 7475794.0, "taker_buy_quote": 68718.26915 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.00922, "high": 0.00938, "low": 0.00922, "close": 0.0093, "volume": 5328760.0, "close_time": 1769727599999, "quote_volume": 49603.15168, "trades": 486, "taker_buy_base": 2756847.0, "taker_buy_quote": 25664.77304 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.00931, "high": 0.00948, "low": 0.00924, "close": 0.00934, "volume": 13083393.0, "close_time": 1769731199999, "quote_volume": 122619.60199, "trades": 1045, "taker_buy_base": 8607382.0, "taker_buy_quote": 80702.93933 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.00933, "high": 0.00968, "low": 0.00915, "close": 0.00959, "volume": 36191262.0, "close_time": 1769734799999, "quote_volume": 340363.18817, "trades": 2728, "taker_buy_base": 20542140.0, "taker_buy_quote": 193644.15991 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0096, "high": 0.00969, "low": 0.00924, "close": 0.0095, "volume": 24931529.0, "close_time": 1769738399999, "quote_volume": 237150.13741, "trades": 2265, "taker_buy_base": 12382121.0, "taker_buy_quote": 117963.88521 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.00951, "high": 0.00952, "low": 0.00898, "close": 0.00915, "volume": 10243670.0, "close_time": 1769741999999, "quote_volume": 93769.05605, "trades": 1127, "taker_buy_base": 4211402.0, "taker_buy_quote": 38459.92014 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.00916, "high": 0.0093, "low": 0.00912, "close": 0.00922, "volume": 9951616.0, "close_time": 1769745599999, "quote_volume": 91567.64662, "trades": 1023, "taker_buy_base": 5033487.0, "taker_buy_quote": 46312.58954 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.00921, "high": 0.00926, "low": 0.00909, "close": 0.0091, "volume": 11049268.0, "close_time": 1769749199999, "quote_volume": 101302.8568, "trades": 903, "taker_buy_base": 4238216.0, "taker_buy_quote": 38931.6122 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0091, "high": 0.00949, "low": 0.0091, "close": 0.00927, "volume": 13350479.0, "close_time": 1769752799999, "quote_volume": 124354.2846, "trades": 1157, "taker_buy_base": 7672258.0, "taker_buy_quote": 71478.54716 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.00927, "high": 0.00958, "low": 0.00919, "close": 0.00933, "volume": 29416933.0, "close_time": 1769756399999, "quote_volume": 276097.50403, "trades": 2592, "taker_buy_base": 17020726.0, "taker_buy_quote": 159775.13391 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.00933, "high": 0.0094, "low": 0.00917, "close": 0.00934, "volume": 10846262.0, "close_time": 1769759999999, "quote_volume": 100787.5217, "trades": 981, "taker_buy_base": 4650574.0, "taker_buy_quote": 43268.01354 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.00933, "high": 0.00944, "low": 0.00926, "close": 0.00935, "volume": 6762495.0, "close_time": 1769763599999, "quote_volume": 63114.35961, "trades": 690, "taker_buy_base": 2991997.0, "taker_buy_quote": 27954.12657 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.00935, "high": 0.00944, "low": 0.00922, "close": 0.00924, "volume": 14880599.0, "close_time": 1769767199999, "quote_volume": 138495.91776, "trades": 1043, "taker_buy_base": 8069987.0, "taker_buy_quote": 75076.85633 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.00924, "high": 0.00981, "low": 0.00914, "close": 0.00968, "volume": 30288554.0, "close_time": 1769770799999, "quote_volume": 290138.47311, "trades": 2643, "taker_buy_base": 15118545.0, "taker_buy_quote": 144733.79649 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.00968, "high": 0.01035, "low": 0.00962, "close": 0.00991, "volume": 167219123.0, "close_time": 1769774399999, "quote_volume": 1664985.90362, "trades": 11987, "taker_buy_base": 83985704.0, "taker_buy_quote": 836638.28309 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.00991, "high": 0.01119, "low": 0.00976, "close": 0.011, "volume": 217662106.0, "close_time": 1769777999999, "quote_volume": 2288682.16662, "trades": 13919, "taker_buy_base": 113305311.0, "taker_buy_quote": 1192704.95623 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.01099, "high": 0.01104, "low": 0.01026, "close": 0.01054, "volume": 104116052.0, "close_time": 1769781599999, "quote_volume": 1097506.04407, "trades": 8041, "taker_buy_base": 49286466.0, "taker_buy_quote": 519241.56351 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.01053, "high": 0.0107, "low": 0.00992, "close": 0.01013, "volume": 70784010.0, "close_time": 1769785199999, "quote_volume": 721815.7013, "trades": 5766, "taker_buy_base": 29993155.0, "taker_buy_quote": 307440.28951 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.01012, "high": 0.01019, "low": 0.00974, "close": 0.0098, "volume": 53857536.0, "close_time": 1769788799999, "quote_volume": 533832.7416, "trades": 5068, "taker_buy_base": 26832704.0, "taker_buy_quote": 265962.78566 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0098, "high": 0.0099, "low": 0.00972, "close": 0.00984, "volume": 19829615.0, "close_time": 1769792399999, "quote_volume": 194429.62036, "trades": 2043, "taker_buy_base": 10353241.0, "taker_buy_quote": 101535.27987 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.00983, "high": 0.00985, "low": 0.00968, "close": 0.00973, "volume": 12458467.0, "close_time": 1769795999999, "quote_volume": 121533.18863, "trades": 1349, "taker_buy_base": 5360314.0, "taker_buy_quote": 52359.87774 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.00974, "high": 0.00991, "low": 0.0096, "close": 0.0099, "volume": 21602661.0, "close_time": 1769799599999, "quote_volume": 209414.44576, "trades": 1953, "taker_buy_base": 10862795.0, "taker_buy_quote": 105419.33303 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.00991, "high": 0.01022, "low": 0.00985, "close": 0.00999, "volume": 27751902.0, "close_time": 1769803199999, "quote_volume": 279303.89773, "trades": 2488, "taker_buy_base": 14594231.0, "taker_buy_quote": 147111.47707 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.00998, "high": 0.00998, "low": 0.0097, "close": 0.00974, "volume": 18681872.0, "close_time": 1769806799999, "quote_volume": 183619.18524, "trades": 1846, "taker_buy_base": 8746650.0, "taker_buy_quote": 85952.00749 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.00975, "high": 0.00987, "low": 0.00971, "close": 0.00976, "volume": 11776341.0, "close_time": 1769810399999, "quote_volume": 115206.31048, "trades": 797, "taker_buy_base": 5463316.0, "taker_buy_quote": 53449.64976 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.00976, "high": 0.00981, "low": 0.00965, "close": 0.00981, "volume": 6219475.0, "close_time": 1769813999999, "quote_volume": 60404.87575, "trades": 446, "taker_buy_base": 2879924.0, "taker_buy_quote": 28004.76217 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.00981, "high": 0.01016, "low": 0.00975, "close": 0.01003, "volume": 14719784.0, "close_time": 1769817599999, "quote_volume": 146729.95706, "trades": 1276, "taker_buy_base": 10176463.0, "taker_buy_quote": 101436.19238 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.01003, "high": 0.01048, "low": 0.00964, "close": 0.00997, "volume": 108146250.0, "close_time": 1769821199999, "quote_volume": 1093798.53194, "trades": 7928, "taker_buy_base": 52421791.0, "taker_buy_quote": 530827.43395 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.00998, "high": 0.01019, "low": 0.0097, "close": 0.00973, "volume": 24930264.0, "close_time": 1769824799999, "quote_volume": 248034.64591, "trades": 1925, "taker_buy_base": 10839831.0, "taker_buy_quote": 108232.29743 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.00974, "high": 0.00981, "low": 0.00951, "close": 0.00953, "volume": 14079739.0, "close_time": 1769828399999, "quote_volume": 135550.8058, "trades": 1016, "taker_buy_base": 5624467.0, "taker_buy_quote": 54210.69849 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.00953, "high": 0.00971, "low": 0.0095, "close": 0.0096, "volume": 9606463.0, "close_time": 1769831999999, "quote_volume": 92190.71438, "trades": 931, "taker_buy_base": 5603142.0, "taker_buy_quote": 53803.0348 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0096, "high": 0.00961, "low": 0.00947, "close": 0.00952, "volume": 11956040.0, "close_time": 1769835599999, "quote_volume": 114230.18735, "trades": 774, "taker_buy_base": 3741508.0, "taker_buy_quote": 35670.47047 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.00952, "high": 0.00953, "low": 0.00934, "close": 0.00946, "volume": 8469368.0, "close_time": 1769839199999, "quote_volume": 79866.81536, "trades": 766, "taker_buy_base": 3683806.0, "taker_buy_quote": 34796.65396 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.00946, "high": 0.00946, "low": 0.00913, "close": 0.00923, "volume": 11559579.0, "close_time": 1769842799999, "quote_volume": 106728.15394, "trades": 862, "taker_buy_base": 3600265.0, "taker_buy_quote": 33348.34352 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.00923, "high": 0.00931, "low": 0.00913, "close": 0.00915, "volume": 12472364.0, "close_time": 1769846399999, "quote_volume": 114993.50603, "trades": 675, "taker_buy_base": 6234826.0, "taker_buy_quote": 57497.07032 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.00913, "high": 0.00913, "low": 0.00889, "close": 0.00904, "volume": 19853595.0, "close_time": 1769849999999, "quote_volume": 178599.31606, "trades": 1070, "taker_buy_base": 7499291.0, "taker_buy_quote": 67499.80665 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.00905, "high": 0.00922, "low": 0.00905, "close": 0.00908, "volume": 8408334.0, "close_time": 1769853599999, "quote_volume": 76953.64708, "trades": 553, "taker_buy_base": 5791688.0, "taker_buy_quote": 53041.23277 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0091, "high": 0.00943, "low": 0.00908, "close": 0.00928, "volume": 30336527.0, "close_time": 1769857199999, "quote_volume": 282870.40983, "trades": 2206, "taker_buy_base": 14148101.0, "taker_buy_quote": 132061.00522 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0093, "high": 0.0093, "low": 0.00916, "close": 0.00921, "volume": 13210333.0, "close_time": 1769860799999, "quote_volume": 121528.57445, "trades": 1001, "taker_buy_base": 5683367.0, "taker_buy_quote": 52287.7555 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.00919, "high": 0.00922, "low": 0.00897, "close": 0.00898, "volume": 25579781.0, "close_time": 1769864399999, "quote_volume": 232842.71777, "trades": 1451, "taker_buy_base": 12993274.0, "taker_buy_quote": 118343.25085 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.00898, "high": 0.00906, "low": 0.00895, "close": 0.00901, "volume": 8601152.0, "close_time": 1769867999999, "quote_volume": 77518.75758, "trades": 747, "taker_buy_base": 5637684.0, "taker_buy_quote": 50828.96747 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.00901, "high": 0.00908, "low": 0.00848, "close": 0.00871, "volume": 36008246.0, "close_time": 1769871599999, "quote_volume": 314091.77228, "trades": 2956, "taker_buy_base": 17098168.0, "taker_buy_quote": 149390.66993 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0087, "high": 0.00881, "low": 0.00856, "close": 0.00858, "volume": 11428570.0, "close_time": 1769875199999, "quote_volume": 99432.8388, "trades": 1031, "taker_buy_base": 5567719.0, "taker_buy_quote": 48462.12162 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.00858, "high": 0.00871, "low": 0.00836, "close": 0.00844, "volume": 27641281.0, "close_time": 1769878799999, "quote_volume": 234879.41842, "trades": 1855, "taker_buy_base": 11754930.0, "taker_buy_quote": 100007.92608 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.00844, "high": 0.00846, "low": 0.00782, "close": 0.00794, "volume": 40901856.0, "close_time": 1769882399999, "quote_volume": 331755.35086, "trades": 3643, "taker_buy_base": 16781243.0, "taker_buy_quote": 135754.41845 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.00795, "high": 0.00813, "low": 0.00767, "close": 0.00797, "volume": 19069032.0, "close_time": 1769885999999, "quote_volume": 151689.39781, "trades": 1886, "taker_buy_base": 9909183.0, "taker_buy_quote": 78834.47654 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.00798, "high": 0.00809, "low": 0.00794, "close": 0.00804, "volume": 9642494.0, "close_time": 1769889599999, "quote_volume": 77308.71992, "trades": 892, "taker_buy_base": 5501151.0, "taker_buy_quote": 44132.11715 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.00803, "high": 0.0081, "low": 0.00793, "close": 0.00807, "volume": 3989808.0, "close_time": 1769893199999, "quote_volume": 31837.67156, "trades": 538, "taker_buy_base": 2248683.0, "taker_buy_quote": 17960.37061 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.00807, "high": 0.00821, "low": 0.00794, "close": 0.00817, "volume": 8261050.0, "close_time": 1769896799999, "quote_volume": 66603.59649, "trades": 670, "taker_buy_base": 3581897.0, "taker_buy_quote": 29024.31239 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.00818, "high": 0.00819, "low": 0.00803, "close": 0.0081, "volume": 6788253.0, "close_time": 1769900399999, "quote_volume": 55235.76018, "trades": 487, "taker_buy_base": 4178190.0, "taker_buy_quote": 34070.94124 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0081, "high": 0.00842, "low": 0.00809, "close": 0.00832, "volume": 8839318.0, "close_time": 1769903999999, "quote_volume": 73349.1869, "trades": 801, "taker_buy_base": 4909448.0, "taker_buy_quote": 40698.77691 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00832, "high": 0.00845, "low": 0.00812, "close": 0.00813, "volume": 22839238.0, "close_time": 1769907599999, "quote_volume": 188321.97877, "trades": 1432, "taker_buy_base": 7451018.0, "taker_buy_quote": 61804.34061 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.00814, "high": 0.00814, "low": 0.00752, "close": 0.00758, "volume": 60063548.0, "close_time": 1769911199999, "quote_volume": 465885.23728, "trades": 2781, "taker_buy_base": 23985480.0, "taker_buy_quote": 185256.17681 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.00758, "high": 0.00778, "low": 0.00758, "close": 0.00773, "volume": 18174019.0, "close_time": 1769914799999, "quote_volume": 139151.31413, "trades": 1548, "taker_buy_base": 7975552.0, "taker_buy_quote": 61140.48139 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.00774, "high": 0.00781, "low": 0.00764, "close": 0.0077, "volume": 14311552.0, "close_time": 1769918399999, "quote_volume": 110389.09294, "trades": 1239, "taker_buy_base": 7788690.0, "taker_buy_quote": 60068.08049 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00769, "high": 0.00778, "low": 0.0076, "close": 0.00778, "volume": 17566621.0, "close_time": 1769921999999, "quote_volume": 135006.86871, "trades": 1116, "taker_buy_base": 8806639.0, "taker_buy_quote": 67624.47645 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.00777, "high": 0.00799, "low": 0.00766, "close": 0.00768, "volume": 22598854.0, "close_time": 1769925599999, "quote_volume": 176898.33182, "trades": 1296, "taker_buy_base": 9478519.0, "taker_buy_quote": 74185.83997 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.00768, "high": 0.00775, "low": 0.00766, "close": 0.00768, "volume": 4996006.0, "close_time": 1769929199999, "quote_volume": 38409.44133, "trades": 297, "taker_buy_base": 1999465.0, "taker_buy_quote": 15381.40781 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.00769, "high": 0.00781, "low": 0.00762, "close": 0.0077, "volume": 8217094.0, "close_time": 1769932799999, "quote_volume": 63362.46545, "trades": 766, "taker_buy_base": 3790280.0, "taker_buy_quote": 29197.93414 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.00768, "high": 0.0078, "low": 0.00766, "close": 0.00769, "volume": 11191485.0, "close_time": 1769936399999, "quote_volume": 86406.66114, "trades": 691, "taker_buy_base": 5816381.0, "taker_buy_quote": 44907.99941 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0077, "high": 0.00774, "low": 0.00764, "close": 0.0077, "volume": 6314974.0, "close_time": 1769939999999, "quote_volume": 48584.27093, "trades": 537, "taker_buy_base": 2687298.0, "taker_buy_quote": 20673.90526 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.00769, "high": 0.00782, "low": 0.00755, "close": 0.00756, "volume": 13948107.0, "close_time": 1769943599999, "quote_volume": 107008.32475, "trades": 952, "taker_buy_base": 5541344.0, "taker_buy_quote": 42576.33359 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.00756, "high": 0.00758, "low": 0.0075, "close": 0.00752, "volume": 8729190.0, "close_time": 1769947199999, "quote_volume": 65796.5023, "trades": 698, "taker_buy_base": 3295864.0, "taker_buy_quote": 24845.52981 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.00752, "high": 0.00753, "low": 0.00734, "close": 0.00736, "volume": 10178679.0, "close_time": 1769950799999, "quote_volume": 75346.21728, "trades": 742, "taker_buy_base": 3423260.0, "taker_buy_quote": 25382.40333 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.00737, "high": 0.00742, "low": 0.00721, "close": 0.00728, "volume": 12239955.0, "close_time": 1769954399999, "quote_volume": 89396.80742, "trades": 788, "taker_buy_base": 4613391.0, "taker_buy_quote": 33695.40812 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.00728, "high": 0.00732, "low": 0.00719, "close": 0.00726, "volume": 7408740.0, "close_time": 1769957999999, "quote_volume": 53656.46996, "trades": 592, "taker_buy_base": 2939010.0, "taker_buy_quote": 21316.42179 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.00725, "high": 0.00725, "low": 0.00705, "close": 0.00714, "volume": 10448203.0, "close_time": 1769961599999, "quote_volume": 74573.25425, "trades": 704, "taker_buy_base": 5571767.0, "taker_buy_quote": 39733.13388 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.00715, "high": 0.00721, "low": 0.00708, "close": 0.00712, "volume": 10288467.0, "close_time": 1769965199999, "quote_volume": 73493.38639, "trades": 619, "taker_buy_base": 7020167.0, "taker_buy_quote": 50146.80933 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.00712, "high": 0.00717, "low": 0.00703, "close": 0.00708, "volume": 6377842.0, "close_time": 1769968799999, "quote_volume": 45264.31238, "trades": 439, "taker_buy_base": 3566471.0, "taker_buy_quote": 25287.91877 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.00709, "high": 0.00725, "low": 0.00709, "close": 0.00721, "volume": 7689474.0, "close_time": 1769972399999, "quote_volume": 55262.27014, "trades": 514, "taker_buy_base": 4490869.0, "taker_buy_quote": 32269.18956 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.00721, "high": 0.00729, "low": 0.00717, "close": 0.0072, "volume": 10141954.0, "close_time": 1769975999999, "quote_volume": 73413.07787, "trades": 523, "taker_buy_base": 5515810.0, "taker_buy_quote": 39948.92153 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0072, "high": 0.00721, "low": 0.00709, "close": 0.00713, "volume": 8047364.0, "close_time": 1769979599999, "quote_volume": 57603.91011, "trades": 524, "taker_buy_base": 4494400.0, "taker_buy_quote": 32197.22198 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.00713, "high": 0.0072, "low": 0.00709, "close": 0.00715, "volume": 3805744.0, "close_time": 1769983199999, "quote_volume": 27240.0986, "trades": 371, "taker_buy_base": 1908814.0, "taker_buy_quote": 13675.52244 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.00716, "high": 0.00746, "low": 0.00715, "close": 0.00734, "volume": 14420954.0, "close_time": 1769986799999, "quote_volume": 106080.44312, "trades": 716, "taker_buy_base": 5532336.0, "taker_buy_quote": 40614.7001 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.00733, "high": 0.00738, "low": 0.00707, "close": 0.00724, "volume": 20368437.0, "close_time": 1769990399999, "quote_volume": 147252.65694, "trades": 1057, "taker_buy_base": 9271462.0, "taker_buy_quote": 66965.42965 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00724, "high": 0.00735, "low": 0.0071, "close": 0.00723, "volume": 9718443.0, "close_time": 1769993999999, "quote_volume": 70238.30283, "trades": 657, "taker_buy_base": 5383450.0, "taker_buy_quote": 38916.18439 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.00724, "high": 0.00734, "low": 0.00719, "close": 0.00728, "volume": 5331510.0, "close_time": 1769997599999, "quote_volume": 38794.8984, "trades": 513, "taker_buy_base": 2129779.0, "taker_buy_quote": 15509.31047 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.00726, "high": 0.00728, "low": 0.00711, "close": 0.00713, "volume": 21179296.0, "close_time": 1770001199999, "quote_volume": 152064.44713, "trades": 1095, "taker_buy_base": 4599768.0, "taker_buy_quote": 33054.29224 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.00713, "high": 0.00717, "low": 0.00681, "close": 0.00705, "volume": 23798799.0, "close_time": 1770004799999, "quote_volume": 165425.60928, "trades": 1556, "taker_buy_base": 10984704.0, "taker_buy_quote": 76291.81949 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.00705, "high": 0.00714, "low": 0.0069, "close": 0.00697, "volume": 19496347.0, "close_time": 1770008399999, "quote_volume": 136568.71629, "trades": 1019, "taker_buy_base": 10129572.0, "taker_buy_quote": 70803.16826 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.00696, "high": 0.00697, "low": 0.00678, "close": 0.00688, "volume": 9409468.0, "close_time": 1770011999999, "quote_volume": 64598.64241, "trades": 612, "taker_buy_base": 4806208.0, "taker_buy_quote": 32998.16079 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.00688, "high": 0.00712, "low": 0.00683, "close": 0.00708, "volume": 15368168.0, "close_time": 1770015599999, "quote_volume": 106871.53387, "trades": 1025, "taker_buy_base": 8963009.0, "taker_buy_quote": 62348.39377 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.00708, "high": 0.00762, "low": 0.00707, "close": 0.00745, "volume": 43799096.0, "close_time": 1770019199999, "quote_volume": 324291.90642, "trades": 2413, "taker_buy_base": 27190422.0, "taker_buy_quote": 201060.8895 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.00744, "high": 0.00774, "low": 0.00736, "close": 0.0074, "volume": 27702307.0, "close_time": 1770022799999, "quote_volume": 209770.7105, "trades": 2144, "taker_buy_base": 13389826.0, "taker_buy_quote": 101425.64003 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.00739, "high": 0.00744, "low": 0.00728, "close": 0.00741, "volume": 9124234.0, "close_time": 1770026399999, "quote_volume": 67162.91498, "trades": 673, "taker_buy_base": 3639478.0, "taker_buy_quote": 26795.5394 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.00742, "high": 0.00749, "low": 0.00738, "close": 0.00743, "volume": 6750111.0, "close_time": 1770029999999, "quote_volume": 50201.59239, "trades": 513, "taker_buy_base": 2806155.0, "taker_buy_quote": 20877.02315 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.00743, "high": 0.00758, "low": 0.00743, "close": 0.00754, "volume": 12117026.0, "close_time": 1770033599999, "quote_volume": 91077.49201, "trades": 716, "taker_buy_base": 6714752.0, "taker_buy_quote": 50498.60101 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.00753, "high": 0.00755, "low": 0.00738, "close": 0.00738, "volume": 11621962.0, "close_time": 1770037199999, "quote_volume": 86811.40642, "trades": 697, "taker_buy_base": 6253661.0, "taker_buy_quote": 46742.14517 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.00738, "high": 0.00739, "low": 0.00726, "close": 0.00736, "volume": 12191879.0, "close_time": 1770040799999, "quote_volume": 89202.34687, "trades": 654, "taker_buy_base": 3831752.0, "taker_buy_quote": 28050.01058 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.00735, "high": 0.00744, "low": 0.00733, "close": 0.00742, "volume": 7830447.0, "close_time": 1770044399999, "quote_volume": 57873.34995, "trades": 635, "taker_buy_base": 3056581.0, "taker_buy_quote": 22619.80424 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.00741, "high": 0.00766, "low": 0.00739, "close": 0.00762, "volume": 17647802.0, "close_time": 1770047999999, "quote_volume": 133218.88972, "trades": 1152, "taker_buy_base": 10474438.0, "taker_buy_quote": 79084.7034 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.00761, "high": 0.00765, "low": 0.00745, "close": 0.00746, "volume": 7962158.0, "close_time": 1770051599999, "quote_volume": 59967.60585, "trades": 510, "taker_buy_base": 2714668.0, "taker_buy_quote": 20461.54495 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.00747, "high": 0.00752, "low": 0.00741, "close": 0.00742, "volume": 3629982.0, "close_time": 1770055199999, "quote_volume": 27076.12656, "trades": 330, "taker_buy_base": 2048269.0, "taker_buy_quote": 15278.42605 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.00743, "high": 0.00744, "low": 0.00736, "close": 0.00743, "volume": 3342568.0, "close_time": 1770058799999, "quote_volume": 24741.799, "trades": 326, "taker_buy_base": 1168948.0, "taker_buy_quote": 8651.77084 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.00742, "high": 0.00744, "low": 0.00735, "close": 0.00738, "volume": 3052664.0, "close_time": 1770062399999, "quote_volume": 22582.15183, "trades": 277, "taker_buy_base": 1383208.0, "taker_buy_quote": 10243.56421 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.00737, "high": 0.00743, "low": 0.00731, "close": 0.00733, "volume": 2669359.0, "close_time": 1770065999999, "quote_volume": 19649.88152, "trades": 226, "taker_buy_base": 1262548.0, "taker_buy_quote": 9325.6938 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.00733, "high": 0.00749, "low": 0.00733, "close": 0.00743, "volume": 4890945.0, "close_time": 1770069599999, "quote_volume": 36293.50937, "trades": 318, "taker_buy_base": 3590717.0, "taker_buy_quote": 26667.91109 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.00743, "high": 0.00751, "low": 0.00741, "close": 0.00747, "volume": 4289603.0, "close_time": 1770073199999, "quote_volume": 31981.45812, "trades": 301, "taker_buy_base": 2107840.0, "taker_buy_quote": 15721.76838 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.00746, "high": 0.00749, "low": 0.00737, "close": 0.00745, "volume": 5219716.0, "close_time": 1770076799999, "quote_volume": 38750.5641, "trades": 380, "taker_buy_base": 1995742.0, "taker_buy_quote": 14833.22865 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00745, "high": 0.00745, "low": 0.00724, "close": 0.00734, "volume": 16297516.0, "close_time": 1770080399999, "quote_volume": 119510.92996, "trades": 978, "taker_buy_base": 8973218.0, "taker_buy_quote": 65816.76844 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.00734, "high": 0.00745, "low": 0.00727, "close": 0.00733, "volume": 11061203.0, "close_time": 1770083999999, "quote_volume": 81348.93622, "trades": 692, "taker_buy_base": 6241574.0, "taker_buy_quote": 45979.00062 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.00732, "high": 0.00735, "low": 0.00722, "close": 0.00725, "volume": 8635259.0, "close_time": 1770087599999, "quote_volume": 62863.05512, "trades": 441, "taker_buy_base": 3458792.0, "taker_buy_quote": 25153.40177 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.00724, "high": 0.00754, "low": 0.0072, "close": 0.00748, "volume": 9491128.0, "close_time": 1770091199999, "quote_volume": 70060.12869, "trades": 728, "taker_buy_base": 5145990.0, "taker_buy_quote": 37998.8725 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.00747, "high": 0.00757, "low": 0.00743, "close": 0.00749, "volume": 6750493.0, "close_time": 1770094799999, "quote_volume": 50600.38253, "trades": 480, "taker_buy_base": 3128074.0, "taker_buy_quote": 23478.9249 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.00749, "high": 0.00779, "low": 0.00742, "close": 0.00746, "volume": 41334535.0, "close_time": 1770098399999, "quote_volume": 315518.71343, "trades": 2393, "taker_buy_base": 20710410.0, "taker_buy_quote": 157801.08122 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.00746, "high": 0.00747, "low": 0.00732, "close": 0.00743, "volume": 19836946.0, "close_time": 1770101999999, "quote_volume": 146722.66096, "trades": 977, "taker_buy_base": 10075269.0, "taker_buy_quote": 74572.38306 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.00742, "high": 0.00747, "low": 0.00732, "close": 0.00732, "volume": 10905796.0, "close_time": 1770105599999, "quote_volume": 80565.46488, "trades": 695, "taker_buy_base": 4865544.0, "taker_buy_quote": 35946.88582 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.00732, "high": 0.00737, "low": 0.00726, "close": 0.00727, "volume": 5839870.0, "close_time": 1770109199999, "quote_volume": 42756.9205, "trades": 535, "taker_buy_base": 2564874.0, "taker_buy_quote": 18799.20856 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.00728, "high": 0.00738, "low": 0.00712, "close": 0.00724, "volume": 16813285.0, "close_time": 1770112799999, "quote_volume": 121869.81552, "trades": 1013, "taker_buy_base": 9474697.0, "taker_buy_quote": 68910.11929 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.00724, "high": 0.00728, "low": 0.00716, "close": 0.00724, "volume": 6560608.0, "close_time": 1770116399999, "quote_volume": 47391.60252, "trades": 374, "taker_buy_base": 3024718.0, "taker_buy_quote": 21874.46855 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.00724, "high": 0.00727, "low": 0.0072, "close": 0.00725, "volume": 4240372.0, "close_time": 1770119999999, "quote_volume": 30684.52346, "trades": 307, "taker_buy_base": 2443675.0, "taker_buy_quote": 17690.67464 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.00725, "high": 0.00728, "low": 0.00718, "close": 0.00724, "volume": 5917330.0, "close_time": 1770123599999, "quote_volume": 42721.22799, "trades": 343, "taker_buy_base": 2274813.0, "taker_buy_quote": 16432.64948 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.00725, "high": 0.00726, "low": 0.00719, "close": 0.00721, "volume": 4372480.0, "close_time": 1770127199999, "quote_volume": 31585.71287, "trades": 232, "taker_buy_base": 1281221.0, "taker_buy_quote": 9266.24111 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.00721, "high": 0.00729, "low": 0.00715, "close": 0.00718, "volume": 7261533.0, "close_time": 1770130799999, "quote_volume": 52417.7746, "trades": 475, "taker_buy_base": 2754819.0, "taker_buy_quote": 19932.37493 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.00718, "high": 0.00725, "low": 0.0071, "close": 0.00722, "volume": 9885488.0, "close_time": 1770134399999, "quote_volume": 70993.31868, "trades": 587, "taker_buy_base": 4846761.0, "taker_buy_quote": 34858.52559 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.00721, "high": 0.00723, "low": 0.00709, "close": 0.00715, "volume": 6328756.0, "close_time": 1770137999999, "quote_volume": 45266.15735, "trades": 386, "taker_buy_base": 2891208.0, "taker_buy_quote": 20664.20097 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.00715, "high": 0.00716, "low": 0.00688, "close": 0.00693, "volume": 16537559.0, "close_time": 1770141599999, "quote_volume": 115991.48931, "trades": 690, "taker_buy_base": 6987282.0, "taker_buy_quote": 48940.87076 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.00692, "high": 0.00694, "low": 0.00678, "close": 0.0068, "volume": 12006089.0, "close_time": 1770145199999, "quote_volume": 82307.72929, "trades": 686, "taker_buy_base": 5576690.0, "taker_buy_quote": 38237.15791 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.00679, "high": 0.00707, "low": 0.00677, "close": 0.00703, "volume": 8213568.0, "close_time": 1770148799999, "quote_volume": 56930.67174, "trades": 600, "taker_buy_base": 4679129.0, "taker_buy_quote": 32451.80182 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.00703, "high": 0.00717, "low": 0.00694, "close": 0.00713, "volume": 6058515.0, "close_time": 1770152399999, "quote_volume": 42725.83468, "trades": 549, "taker_buy_base": 3129575.0, "taker_buy_quote": 22078.04352 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.00714, "high": 0.00717, "low": 0.00702, "close": 0.00703, "volume": 10662685.0, "close_time": 1770155999999, "quote_volume": 75756.516, "trades": 545, "taker_buy_base": 3143247.0, "taker_buy_quote": 22363.23573 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.00703, "high": 0.00703, "low": 0.00691, "close": 0.00691, "volume": 8736567.0, "close_time": 1770159599999, "quote_volume": 60952.78966, "trades": 296, "taker_buy_base": 3347967.0, "taker_buy_quote": 23369.9568 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.00692, "high": 0.00697, "low": 0.0068, "close": 0.00689, "volume": 21180536.0, "close_time": 1770163199999, "quote_volume": 145420.59656, "trades": 1188, "taker_buy_base": 9173607.0, "taker_buy_quote": 63098.20642 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00689, "high": 0.00707, "low": 0.00684, "close": 0.00702, "volume": 18578766.0, "close_time": 1770166799999, "quote_volume": 129075.14823, "trades": 1543, "taker_buy_base": 10862588.0, "taker_buy_quote": 75535.2183 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.00703, "high": 0.00732, "low": 0.00703, "close": 0.00725, "volume": 7270988.0, "close_time": 1770170399999, "quote_volume": 52484.76772, "trades": 685, "taker_buy_base": 4519608.0, "taker_buy_quote": 32632.54409 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.00725, "high": 0.00727, "low": 0.00705, "close": 0.00708, "volume": 5873713.0, "close_time": 1770173999999, "quote_volume": 42159.70199, "trades": 451, "taker_buy_base": 2556476.0, "taker_buy_quote": 18363.55211 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.00708, "high": 0.00728, "low": 0.00705, "close": 0.00715, "volume": 4844207.0, "close_time": 1770177599999, "quote_volume": 34845.70758, "trades": 452, "taker_buy_base": 2693440.0, "taker_buy_quote": 19377.92524 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.00715, "high": 0.0072, "low": 0.00711, "close": 0.00712, "volume": 5330931.0, "close_time": 1770181199999, "quote_volume": 38119.95283, "trades": 345, "taker_buy_base": 1692216.0, "taker_buy_quote": 12113.03945 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.00712, "high": 0.00714, "low": 0.00704, "close": 0.00706, "volume": 3442110.0, "close_time": 1770184799999, "quote_volume": 24346.37473, "trades": 190, "taker_buy_base": 1519811.0, "taker_buy_quote": 10756.39677 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.00707, "high": 0.00714, "low": 0.00705, "close": 0.00709, "volume": 2572963.0, "close_time": 1770188399999, "quote_volume": 18263.00838, "trades": 215, "taker_buy_base": 1373036.0, "taker_buy_quote": 9762.84127 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.00708, "high": 0.00715, "low": 0.00706, "close": 0.00711, "volume": 2601518.0, "close_time": 1770191999999, "quote_volume": 18462.83747, "trades": 216, "taker_buy_base": 1567182.0, "taker_buy_quote": 11122.73261 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.00709, "high": 0.00716, "low": 0.00702, "close": 0.00708, "volume": 7238488.0, "close_time": 1770195599999, "quote_volume": 51319.54628, "trades": 676, "taker_buy_base": 3717100.0, "taker_buy_quote": 26353.30368 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.00708, "high": 0.0072, "low": 0.00703, "close": 0.00704, "volume": 5246913.0, "close_time": 1770199199999, "quote_volume": 37314.42241, "trades": 457, "taker_buy_base": 2717720.0, "taker_buy_quote": 19377.66119 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.00704, "high": 0.00712, "low": 0.00704, "close": 0.00708, "volume": 4754233.0, "close_time": 1770202799999, "quote_volume": 33693.8751, "trades": 340, "taker_buy_base": 2932043.0, "taker_buy_quote": 20782.94701 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.00707, "high": 0.00709, "low": 0.00697, "close": 0.00707, "volume": 5031380.0, "close_time": 1770206399999, "quote_volume": 35397.45579, "trades": 392, "taker_buy_base": 2785444.0, "taker_buy_quote": 19617.4131 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.00705, "high": 0.00714, "low": 0.00703, "close": 0.00706, "volume": 5554301.0, "close_time": 1770209999999, "quote_volume": 39286.50274, "trades": 334, "taker_buy_base": 2995645.0, "taker_buy_quote": 21199.5994 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.00707, "high": 0.00711, "low": 0.00695, "close": 0.00695, "volume": 3457214.0, "close_time": 1770213599999, "quote_volume": 24257.89397, "trades": 307, "taker_buy_base": 1226667.0, "taker_buy_quote": 8617.36479 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.00695, "high": 0.00699, "low": 0.00687, "close": 0.00688, "volume": 7236666.0, "close_time": 1770217199999, "quote_volume": 50045.44492, "trades": 535, "taker_buy_base": 3242876.0, "taker_buy_quote": 22432.01362 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.00689, "high": 0.00697, "low": 0.0068, "close": 0.00687, "volume": 15701797.0, "close_time": 1770220799999, "quote_volume": 108170.26253, "trades": 1057, "taker_buy_base": 8142273.0, "taker_buy_quote": 56048.38258 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.00687, "high": 0.00693, "low": 0.00681, "close": 0.00686, "volume": 6893496.0, "close_time": 1770224399999, "quote_volume": 47321.95881, "trades": 445, "taker_buy_base": 2653314.0, "taker_buy_quote": 18208.956 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.00685, "high": 0.00688, "low": 0.00676, "close": 0.00682, "volume": 8262086.0, "close_time": 1770227999999, "quote_volume": 56389.82821, "trades": 452, "taker_buy_base": 3388428.0, "taker_buy_quote": 23125.57027 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.00682, "high": 0.00693, "low": 0.00675, "close": 0.00689, "volume": 6124276.0, "close_time": 1770231599999, "quote_volume": 41855.54959, "trades": 408, "taker_buy_base": 2313452.0, "taker_buy_quote": 15810.69454 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0069, "high": 0.00703, "low": 0.0069, "close": 0.00698, "volume": 3698936.0, "close_time": 1770235199999, "quote_volume": 25741.01689, "trades": 419, "taker_buy_base": 2078169.0, "taker_buy_quote": 14469.10174 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.00697, "high": 0.00697, "low": 0.0069, "close": 0.00691, "volume": 3147421.0, "close_time": 1770238799999, "quote_volume": 21824.34731, "trades": 212, "taker_buy_base": 1053821.0, "taker_buy_quote": 7313.87119 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0069, "high": 0.00695, "low": 0.0068, "close": 0.00684, "volume": 4823330.0, "close_time": 1770242399999, "quote_volume": 33201.00393, "trades": 343, "taker_buy_base": 3047850.0, "taker_buy_quote": 20982.89472 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.00684, "high": 0.00695, "low": 0.00675, "close": 0.00683, "volume": 1791354.0, "close_time": 1770245999999, "quote_volume": 12289.91507, "trades": 224, "taker_buy_base": 914776.0, "taker_buy_quote": 6278.74464 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.00683, "high": 0.00691, "low": 0.0068, "close": 0.00686, "volume": 2888528.0, "close_time": 1770249599999, "quote_volume": 19826.5478, "trades": 275, "taker_buy_base": 1460364.0, "taker_buy_quote": 10034.95452 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00685, "high": 0.00692, "low": 0.00678, "close": 0.0068, "volume": 6629892.0, "close_time": 1770253199999, "quote_volume": 45505.9262, "trades": 456, "taker_buy_base": 2716242.0, "taker_buy_quote": 18660.70307 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.00681, "high": 0.00699, "low": 0.0068, "close": 0.00688, "volume": 6754816.0, "close_time": 1770256799999, "quote_volume": 46499.63113, "trades": 548, "taker_buy_base": 3413056.0, "taker_buy_quote": 23517.11958 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.00688, "high": 0.00692, "low": 0.0068, "close": 0.00681, "volume": 3284118.0, "close_time": 1770260399999, "quote_volume": 22562.84741, "trades": 329, "taker_buy_base": 1697126.0, "taker_buy_quote": 11675.61729 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.00681, "high": 0.00683, "low": 0.00662, "close": 0.00665, "volume": 7169450.0, "close_time": 1770263999999, "quote_volume": 48096.0103, "trades": 563, "taker_buy_base": 3076769.0, "taker_buy_quote": 20677.82238 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.00664, "high": 0.00665, "low": 0.00655, "close": 0.0066, "volume": 7577929.0, "close_time": 1770267599999, "quote_volume": 50030.8378, "trades": 651, "taker_buy_base": 2625717.0, "taker_buy_quote": 17335.44994 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.00661, "high": 0.00672, "low": 0.00653, "close": 0.00666, "volume": 7043105.0, "close_time": 1770271199999, "quote_volume": 46586.95655, "trades": 605, "taker_buy_base": 3325818.0, "taker_buy_quote": 22057.48175 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.00666, "high": 0.00686, "low": 0.00658, "close": 0.00673, "volume": 8289343.0, "close_time": 1770274799999, "quote_volume": 55721.34311, "trades": 738, "taker_buy_base": 4856977.0, "taker_buy_quote": 32651.37613 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.00672, "high": 0.00685, "low": 0.0067, "close": 0.00671, "volume": 6195837.0, "close_time": 1770278399999, "quote_volume": 41897.58097, "trades": 518, "taker_buy_base": 3538619.0, "taker_buy_quote": 23952.91864 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.00671, "high": 0.00685, "low": 0.00669, "close": 0.00683, "volume": 2620943.0, "close_time": 1770281999999, "quote_volume": 17791.03118, "trades": 291, "taker_buy_base": 1469074.0, "taker_buy_quote": 9978.77431 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.00684, "high": 0.00687, "low": 0.00677, "close": 0.00678, "volume": 5896975.0, "close_time": 1770285599999, "quote_volume": 40177.18934, "trades": 670, "taker_buy_base": 4011015.0, "taker_buy_quote": 27343.57037 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.00678, "high": 0.00683, "low": 0.00665, "close": 0.00668, "volume": 7178611.0, "close_time": 1770289199999, "quote_volume": 48334.28652, "trades": 590, "taker_buy_base": 2443871.0, "taker_buy_quote": 16503.59029 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.00668, "high": 0.00672, "low": 0.00651, "close": 0.00658, "volume": 8473828.0, "close_time": 1770292799999, "quote_volume": 55944.5174, "trades": 797, "taker_buy_base": 2313938.0, "taker_buy_quote": 15288.63658 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.00658, "high": 0.00664, "low": 0.00654, "close": 0.0066, "volume": 4737836.0, "close_time": 1770296399999, "quote_volume": 31250.38337, "trades": 494, "taker_buy_base": 2495088.0, "taker_buy_quote": 16470.15226 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.00659, "high": 0.00663, "low": 0.00653, "close": 0.00654, "volume": 2766272.0, "close_time": 1770299999999, "quote_volume": 18189.22176, "trades": 358, "taker_buy_base": 1382641.0, "taker_buy_quote": 9091.71216 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.00655, "high": 0.00665, "low": 0.0065, "close": 0.00652, "volume": 5843565.0, "close_time": 1770303599999, "quote_volume": 38387.14626, "trades": 568, "taker_buy_base": 1929365.0, "taker_buy_quote": 12692.44933 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.00652, "high": 0.00653, "low": 0.00608, "close": 0.0062, "volume": 19736423.0, "close_time": 1770307199999, "quote_volume": 124306.45354, "trades": 1846, "taker_buy_base": 9546866.0, "taker_buy_quote": 60264.8912 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.00622, "high": 0.0064, "low": 0.00615, "close": 0.00631, "volume": 18422428.0, "close_time": 1770310799999, "quote_volume": 115791.60676, "trades": 2162, "taker_buy_base": 9541560.0, "taker_buy_quote": 59971.49971 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.00632, "high": 0.00634, "low": 0.00609, "close": 0.00614, "volume": 7828022.0, "close_time": 1770314399999, "quote_volume": 48587.114, "trades": 928, "taker_buy_base": 3351866.0, "taker_buy_quote": 20835.06836 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.00613, "high": 0.00619, "low": 0.00589, "close": 0.00601, "volume": 17609580.0, "close_time": 1770317999999, "quote_volume": 105127.18201, "trades": 1116, "taker_buy_base": 11321157.0, "taker_buy_quote": 67495.67012 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.00601, "high": 0.00604, "low": 0.00589, "close": 0.0059, "volume": 3711409.0, "close_time": 1770321599999, "quote_volume": 22093.90941, "trades": 401, "taker_buy_base": 1414700.0, "taker_buy_quote": 8427.66996 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0059, "high": 0.00598, "low": 0.00566, "close": 0.00574, "volume": 9267232.0, "close_time": 1770325199999, "quote_volume": 53741.20686, "trades": 905, "taker_buy_base": 6142035.0, "taker_buy_quote": 35637.05301 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.00573, "high": 0.00587, "low": 0.0057, "close": 0.00578, "volume": 5548205.0, "close_time": 1770328799999, "quote_volume": 32141.62053, "trades": 557, "taker_buy_base": 3502732.0, "taker_buy_quote": 20305.77374 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.00578, "high": 0.00591, "low": 0.0057, "close": 0.0058, "volume": 10199837.0, "close_time": 1770332399999, "quote_volume": 59068.74398, "trades": 539, "taker_buy_base": 5741074.0, "taker_buy_quote": 33227.49209 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0058, "high": 0.00596, "low": 0.00575, "close": 0.00579, "volume": 12803800.0, "close_time": 1770335999999, "quote_volume": 75718.82955, "trades": 583, "taker_buy_base": 5914517.0, "taker_buy_quote": 34945.05775 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00578, "high": 0.00584, "low": 0.00511, "close": 0.00563, "volume": 32904197.0, "close_time": 1770339599999, "quote_volume": 179155.00535, "trades": 2715, "taker_buy_base": 15352492.0, "taker_buy_quote": 83382.30744 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.00562, "high": 0.00585, "low": 0.00561, "close": 0.00582, "volume": 5359672.0, "close_time": 1770343199999, "quote_volume": 30677.71491, "trades": 490, "taker_buy_base": 2639703.0, "taker_buy_quote": 15192.36548 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.00582, "high": 0.00584, "low": 0.00563, "close": 0.00564, "volume": 22439205.0, "close_time": 1770346799999, "quote_volume": 128108.60817, "trades": 795, "taker_buy_base": 7501489.0, "taker_buy_quote": 42768.02309 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.00563, "high": 0.00606, "low": 0.0056, "close": 0.00579, "volume": 41069836.0, "close_time": 1770350399999, "quote_volume": 237893.51575, "trades": 2020, "taker_buy_base": 16076625.0, "taker_buy_quote": 93234.21602 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.00578, "high": 0.00581, "low": 0.00572, "close": 0.00578, "volume": 3172088.0, "close_time": 1770353999999, "quote_volume": 18301.59009, "trades": 335, "taker_buy_base": 927528.0, "taker_buy_quote": 5353.43496 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.00576, "high": 0.00588, "low": 0.00575, "close": 0.00582, "volume": 8058051.0, "close_time": 1770357599999, "quote_volume": 46851.98888, "trades": 484, "taker_buy_base": 3332398.0, "taker_buy_quote": 19379.15359 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.00584, "high": 0.00584, "low": 0.00572, "close": 0.00572, "volume": 17660811.0, "close_time": 1770361199999, "quote_volume": 102362.36643, "trades": 972, "taker_buy_base": 4238830.0, "taker_buy_quote": 24545.377 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.00573, "high": 0.00583, "low": 0.00568, "close": 0.00574, "volume": 4401669.0, "close_time": 1770364799999, "quote_volume": 25356.12059, "trades": 334, "taker_buy_base": 1985116.0, "taker_buy_quote": 11454.00302 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.00573, "high": 0.00576, "low": 0.00566, "close": 0.00568, "volume": 4940115.0, "close_time": 1770368399999, "quote_volume": 28208.63579, "trades": 399, "taker_buy_base": 2095664.0, "taker_buy_quote": 11965.45035 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.00567, "high": 0.00582, "low": 0.00566, "close": 0.00579, "volume": 8527262.0, "close_time": 1770371999999, "quote_volume": 48862.61457, "trades": 354, "taker_buy_base": 3854714.0, "taker_buy_quote": 22049.97826 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.00578, "high": 0.00583, "low": 0.00575, "close": 0.00582, "volume": 3393127.0, "close_time": 1770375599999, "quote_volume": 19653.11553, "trades": 197, "taker_buy_base": 1105080.0, "taker_buy_quote": 6406.81912 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.00582, "high": 0.00595, "low": 0.00581, "close": 0.0059, "volume": 2285856.0, "close_time": 1770379199999, "quote_volume": 13457.92198, "trades": 218, "taker_buy_base": 1455120.0, "taker_buy_quote": 8566.10526 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00589, "high": 0.0061, "low": 0.00584, "close": 0.00604, "volume": 7031554.0, "close_time": 1770382799999, "quote_volume": 42011.97388, "trades": 493, "taker_buy_base": 4344436.0, "taker_buy_quote": 25979.7516 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.00604, "high": 0.00614, "low": 0.00598, "close": 0.00601, "volume": 6381516.0, "close_time": 1770386399999, "quote_volume": 38693.83391, "trades": 480, "taker_buy_base": 2560101.0, "taker_buy_quote": 15541.67189 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.006, "high": 0.00616, "low": 0.00599, "close": 0.00616, "volume": 6825289.0, "close_time": 1770389999999, "quote_volume": 41460.31554, "trades": 552, "taker_buy_base": 3516772.0, "taker_buy_quote": 21369.56695 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.00616, "high": 0.00623, "low": 0.0061, "close": 0.00616, "volume": 11206789.0, "close_time": 1770393599999, "quote_volume": 69164.64522, "trades": 856, "taker_buy_base": 7013887.0, "taker_buy_quote": 43282.91737 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.00615, "high": 0.00627, "low": 0.00611, "close": 0.00622, "volume": 10055053.0, "close_time": 1770397199999, "quote_volume": 62277.46112, "trades": 1191, "taker_buy_base": 6765037.0, "taker_buy_quote": 41883.80662 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.00621, "high": 0.00628, "low": 0.00617, "close": 0.00622, "volume": 7076134.0, "close_time": 1770400799999, "quote_volume": 44053.30926, "trades": 464, "taker_buy_base": 4097235.0, "taker_buy_quote": 25521.13612 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.00621, "high": 0.00621, "low": 0.00611, "close": 0.00614, "volume": 9345628.0, "close_time": 1770404399999, "quote_volume": 57596.19295, "trades": 488, "taker_buy_base": 4422219.0, "taker_buy_quote": 27275.09566 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.00615, "high": 0.00622, "low": 0.0061, "close": 0.00622, "volume": 8918999.0, "close_time": 1770407999999, "quote_volume": 54666.38816, "trades": 299, "taker_buy_base": 5955527.0, "taker_buy_quote": 36490.55164 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.00621, "high": 0.00621, "low": 0.00609, "close": 0.00609, "volume": 8724310.0, "close_time": 1770411599999, "quote_volume": 53586.22914, "trades": 381, "taker_buy_base": 2946215.0, "taker_buy_quote": 18093.25331 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.00609, "high": 0.00614, "low": 0.00607, "close": 0.00614, "volume": 2069264.0, "close_time": 1770415199999, "quote_volume": 12651.71468, "trades": 156, "taker_buy_base": 771165.0, "taker_buy_quote": 4724.59624 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.00614, "high": 0.00617, "low": 0.00611, "close": 0.00614, "volume": 5658270.0, "close_time": 1770418799999, "quote_volume": 34720.35822, "trades": 222, "taker_buy_base": 2210645.0, "taker_buy_quote": 13576.16999 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.00616, "high": 0.00624, "low": 0.00614, "close": 0.0062, "volume": 7133782.0, "close_time": 1770422399999, "quote_volume": 44134.48087, "trades": 251, "taker_buy_base": 2729247.0, "taker_buy_quote": 16884.10454 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00619, "high": 0.00683, "low": 0.00609, "close": 0.00674, "volume": 139891714.0, "close_time": 1770425999999, "quote_volume": 914585.2941, "trades": 5371, "taker_buy_base": 76167345.0, "taker_buy_quote": 497283.97364 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.00673, "high": 0.00693, "low": 0.00657, "close": 0.00671, "volume": 81072890.0, "close_time": 1770429599999, "quote_volume": 545808.76517, "trades": 4162, "taker_buy_base": 44208060.0, "taker_buy_quote": 298001.97452 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.00672, "high": 0.00737, "low": 0.0066, "close": 0.00673, "volume": 116676295.0, "close_time": 1770433199999, "quote_volume": 809847.59777, "trades": 6863, "taker_buy_base": 61621142.0, "taker_buy_quote": 428194.08913 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.00672, "high": 0.00677, "low": 0.00641, "close": 0.00644, "volume": 26623248.0, "close_time": 1770436799999, "quote_volume": 175250.41523, "trades": 2033, "taker_buy_base": 10667666.0, "taker_buy_quote": 70346.18616 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.00643, "high": 0.00652, "low": 0.00635, "close": 0.00651, "volume": 23108593.0, "close_time": 1770440399999, "quote_volume": 148551.2044, "trades": 1365, "taker_buy_base": 10735219.0, "taker_buy_quote": 69072.66745 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0065, "high": 0.00658, "low": 0.00646, "close": 0.00648, "volume": 8160748.0, "close_time": 1770443999999, "quote_volume": 53270.94543, "trades": 483, "taker_buy_base": 3162739.0, "taker_buy_quote": 20702.86225 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.00649, "high": 0.00654, "low": 0.00638, "close": 0.00639, "volume": 8827287.0, "close_time": 1770447599999, "quote_volume": 57034.03668, "trades": 450, "taker_buy_base": 4439534.0, "taker_buy_quote": 28701.33673 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0064, "high": 0.00645, "low": 0.0061, "close": 0.00612, "volume": 38763815.0, "close_time": 1770451199999, "quote_volume": 240651.74791, "trades": 1475, "taker_buy_base": 12303937.0, "taker_buy_quote": 76245.45306 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.00611, "high": 0.00612, "low": 0.00602, "close": 0.00607, "volume": 13263727.0, "close_time": 1770454799999, "quote_volume": 80310.58396, "trades": 799, "taker_buy_base": 6384520.0, "taker_buy_quote": 38667.7898 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.00607, "high": 0.00611, "low": 0.006, "close": 0.00605, "volume": 23008056.0, "close_time": 1770458399999, "quote_volume": 139435.53304, "trades": 747, "taker_buy_base": 14627284.0, "taker_buy_quote": 88686.33422 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.00605, "high": 0.00607, "low": 0.00596, "close": 0.00602, "volume": 11386422.0, "close_time": 1770461999999, "quote_volume": 68552.29515, "trades": 625, "taker_buy_base": 6570499.0, "taker_buy_quote": 39582.50447 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.00602, "high": 0.00606, "low": 0.00601, "close": 0.00606, "volume": 5522955.0, "close_time": 1770465599999, "quote_volume": 33262.98286, "trades": 243, "taker_buy_base": 3521444.0, "taker_buy_quote": 21211.56152 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.00606, "high": 0.00616, "low": 0.00605, "close": 0.00611, "volume": 23331668.0, "close_time": 1770469199999, "quote_volume": 142007.1178, "trades": 1214, "taker_buy_base": 18285909.0, "taker_buy_quote": 111260.6356 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.00611, "high": 0.00612, "low": 0.00603, "close": 0.00605, "volume": 7837514.0, "close_time": 1770472799999, "quote_volume": 47604.42188, "trades": 576, "taker_buy_base": 5286319.0, "taker_buy_quote": 32111.89867 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.00606, "high": 0.00609, "low": 0.00597, "close": 0.006, "volume": 10305121.0, "close_time": 1770476399999, "quote_volume": 62224.37808, "trades": 666, "taker_buy_base": 6218585.0, "taker_buy_quote": 37564.20223 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.00599, "high": 0.00608, "low": 0.00598, "close": 0.00606, "volume": 9380513.0, "close_time": 1770479999999, "quote_volume": 56507.19877, "trades": 657, "taker_buy_base": 5780794.0, "taker_buy_quote": 34851.97556 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.00605, "high": 0.00615, "low": 0.00602, "close": 0.00604, "volume": 17337303.0, "close_time": 1770483599999, "quote_volume": 105314.16275, "trades": 1031, "taker_buy_base": 8623250.0, "taker_buy_quote": 52398.75076 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.00604, "high": 0.00611, "low": 0.00601, "close": 0.00608, "volume": 4423745.0, "close_time": 1770487199999, "quote_volume": 26779.66582, "trades": 271, "taker_buy_base": 2190915.0, "taker_buy_quote": 13270.23481 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.00608, "high": 0.00615, "low": 0.00608, "close": 0.00613, "volume": 2647405.0, "close_time": 1770490799999, "quote_volume": 16236.03805, "trades": 223, "taker_buy_base": 1336093.0, "taker_buy_quote": 8198.61518 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.00612, "high": 0.00612, "low": 0.00606, "close": 0.00606, "volume": 2636689.0, "close_time": 1770494399999, "quote_volume": 16052.63536, "trades": 143, "taker_buy_base": 1608533.0, "taker_buy_quote": 9789.61179 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.00606, "high": 0.00609, "low": 0.00603, "close": 0.00606, "volume": 2742223.0, "close_time": 1770497999999, "quote_volume": 16619.39339, "trades": 276, "taker_buy_base": 1335243.0, "taker_buy_quote": 8092.69058 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.00608, "high": 0.00611, "low": 0.00606, "close": 0.00607, "volume": 4261460.0, "close_time": 1770501599999, "quote_volume": 25962.49631, "trades": 289, "taker_buy_base": 1663201.0, "taker_buy_quote": 10137.10408 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.00607, "high": 0.0061, "low": 0.00604, "close": 0.00608, "volume": 2916821.0, "close_time": 1770505199999, "quote_volume": 17697.69283, "trades": 195, "taker_buy_base": 1455379.0, "taker_buy_quote": 8830.51382 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.00609, "high": 0.0061, "low": 0.00604, "close": 0.00608, "volume": 5132801.0, "close_time": 1770508799999, "quote_volume": 31136.60701, "trades": 221, "taker_buy_base": 2504389.0, "taker_buy_quote": 15200.15258 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00608, "high": 0.0067, "low": 0.00607, "close": 0.00634, "volume": 214949573.0, "close_time": 1770512399999, "quote_volume": 1374532.67994, "trades": 9488, "taker_buy_base": 111470183.0, "taker_buy_quote": 712008.28045 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.00635, "high": 0.00648, "low": 0.0063, "close": 0.00645, "volume": 21296941.0, "close_time": 1770515999999, "quote_volume": 135816.65797, "trades": 1133, "taker_buy_base": 11394045.0, "taker_buy_quote": 72636.50808 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.00645, "high": 0.00649, "low": 0.0063, "close": 0.00639, "volume": 18227471.0, "close_time": 1770519599999, "quote_volume": 116425.90089, "trades": 929, "taker_buy_base": 10360012.0, "taker_buy_quote": 66158.84895 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.00639, "high": 0.0064, "low": 0.00615, "close": 0.00616, "volume": 11279594.0, "close_time": 1770523199999, "quote_volume": 70669.98243, "trades": 779, "taker_buy_base": 4851764.0, "taker_buy_quote": 30431.93714 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00616, "high": 0.00619, "low": 0.00608, "close": 0.00617, "volume": 8158968.0, "close_time": 1770526799999, "quote_volume": 50052.46335, "trades": 528, "taker_buy_base": 4183177.0, "taker_buy_quote": 25685.52575 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.00617, "high": 0.0063, "low": 0.00617, "close": 0.00623, "volume": 12486137.0, "close_time": 1770530399999, "quote_volume": 78017.16481, "trades": 549, "taker_buy_base": 7532887.0, "taker_buy_quote": 47052.57992 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.00624, "high": 0.00629, "low": 0.00617, "close": 0.00619, "volume": 3399315.0, "close_time": 1770533999999, "quote_volume": 21254.64832, "trades": 251, "taker_buy_base": 1633874.0, "taker_buy_quote": 10228.23949 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.00619, "high": 0.00625, "low": 0.00617, "close": 0.00623, "volume": 5376260.0, "close_time": 1770537599999, "quote_volume": 33374.38426, "trades": 330, "taker_buy_base": 2891654.0, "taker_buy_quote": 17967.71081 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.00622, "high": 0.00629, "low": 0.00616, "close": 0.00621, "volume": 6137254.0, "close_time": 1770541199999, "quote_volume": 38184.92754, "trades": 448, "taker_buy_base": 2787061.0, "taker_buy_quote": 17343.70719 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.00622, "high": 0.00626, "low": 0.0062, "close": 0.00623, "volume": 3117542.0, "close_time": 1770544799999, "quote_volume": 19405.98839, "trades": 227, "taker_buy_base": 1817440.0, "taker_buy_quote": 11320.97208 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.00623, "high": 0.00625, "low": 0.00615, "close": 0.00615, "volume": 5335146.0, "close_time": 1770548399999, "quote_volume": 33006.89103, "trades": 304, "taker_buy_base": 2555473.0, "taker_buy_quote": 15809.10473 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.00616, "high": 0.00622, "low": 0.00614, "close": 0.00622, "volume": 2290173.0, "close_time": 1770551999999, "quote_volume": 14153.0742, "trades": 221, "taker_buy_base": 985776.0, "taker_buy_quote": 6098.35271 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.00621, "high": 0.00622, "low": 0.00615, "close": 0.0062, "volume": 5321183.0, "close_time": 1770555599999, "quote_volume": 32870.18407, "trades": 407, "taker_buy_base": 1857761.0, "taker_buy_quote": 11480.18384 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0062, "high": 0.0062, "low": 0.00616, "close": 0.00616, "volume": 2350243.0, "close_time": 1770559199999, "quote_volume": 14506.45896, "trades": 217, "taker_buy_base": 822506.0, "taker_buy_quote": 5078.717 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.00616, "high": 0.00622, "low": 0.00615, "close": 0.00619, "volume": 2394307.0, "close_time": 1770562799999, "quote_volume": 14821.38245, "trades": 182, "taker_buy_base": 1098381.0, "taker_buy_quote": 6802.15149 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0062, "high": 0.00624, "low": 0.00613, "close": 0.00615, "volume": 6729807.0, "close_time": 1770566399999, "quote_volume": 41534.19494, "trades": 444, "taker_buy_base": 3873220.0, "taker_buy_quote": 23914.01572 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.00616, "high": 0.00616, "low": 0.00592, "close": 0.00595, "volume": 13583503.0, "close_time": 1770569999999, "quote_volume": 81366.56232, "trades": 641, "taker_buy_base": 6308718.0, "taker_buy_quote": 37760.73189 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.00596, "high": 0.00604, "low": 0.00596, "close": 0.00603, "volume": 7593017.0, "close_time": 1770573599999, "quote_volume": 45407.54616, "trades": 453, "taker_buy_base": 3965090.0, "taker_buy_quote": 23710.46471 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.00604, "high": 0.00611, "low": 0.00604, "close": 0.00609, "volume": 1425434.0, "close_time": 1770577199999, "quote_volume": 8662.22729, "trades": 117, "taker_buy_base": 967455.0, "taker_buy_quote": 5880.66769 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.00609, "high": 0.00612, "low": 0.00607, "close": 0.00612, "volume": 2516385.0, "close_time": 1770580799999, "quote_volume": 15359.75598, "trades": 157, "taker_buy_base": 1995465.0, "taker_buy_quote": 12177.51398 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0061, "high": 0.00615, "low": 0.00607, "close": 0.00613, "volume": 2884801.0, "close_time": 1770584399999, "quote_volume": 17634.97641, "trades": 174, "taker_buy_base": 2078464.0, "taker_buy_quote": 12713.25043 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.00612, "high": 0.00615, "low": 0.00609, "close": 0.00614, "volume": 2604999.0, "close_time": 1770587999999, "quote_volume": 15936.47947, "trades": 196, "taker_buy_base": 1624878.0, "taker_buy_quote": 9936.97088 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.00615, "high": 0.0062, "low": 0.00612, "close": 0.00619, "volume": 2612549.0, "close_time": 1770591599999, "quote_volume": 16112.10951, "trades": 182, "taker_buy_base": 1130537.0, "taker_buy_quote": 6972.19392 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.00619, "high": 0.00626, "low": 0.00613, "close": 0.0062, "volume": 5031804.0, "close_time": 1770595199999, "quote_volume": 31130.37853, "trades": 234, "taker_buy_base": 2185681.0, "taker_buy_quote": 13511.04903 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.00619, "high": 0.00619, "low": 0.00595, "close": 0.00597, "volume": 9826949.0, "close_time": 1770598799999, "quote_volume": 59036.47803, "trades": 500, "taker_buy_base": 3607642.0, "taker_buy_quote": 21693.33275 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.00598, "high": 0.00605, "low": 0.00594, "close": 0.00598, "volume": 4051659.0, "close_time": 1770602399999, "quote_volume": 24280.16508, "trades": 279, "taker_buy_base": 1456639.0, "taker_buy_quote": 8753.99048 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.00597, "high": 0.00602, "low": 0.00594, "close": 0.006, "volume": 4707491.0, "close_time": 1770605999999, "quote_volume": 28099.28113, "trades": 210, "taker_buy_base": 1945704.0, "taker_buy_quote": 11633.65459 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.006, "high": 0.0061, "low": 0.006, "close": 0.00605, "volume": 2921633.0, "close_time": 1770609599999, "quote_volume": 17697.65476, "trades": 173, "taker_buy_base": 1762557.0, "taker_buy_quote": 10671.68787 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.00605, "high": 0.00605, "low": 0.00595, "close": 0.00599, "volume": 11045489.0, "close_time": 1770613199999, "quote_volume": 66126.83817, "trades": 425, "taker_buy_base": 6073431.0, "taker_buy_quote": 36356.99195 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.00599, "high": 0.00603, "low": 0.00597, "close": 0.00603, "volume": 2705242.0, "close_time": 1770616799999, "quote_volume": 16220.4679, "trades": 186, "taker_buy_base": 1665826.0, "taker_buy_quote": 9989.10497 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.00603, "high": 0.00604, "low": 0.00595, "close": 0.00597, "volume": 1662373.0, "close_time": 1770620399999, "quote_volume": 9933.5173, "trades": 111, "taker_buy_base": 1177959.0, "taker_buy_quote": 7039.31994 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.00597, "high": 0.00599, "low": 0.00594, "close": 0.00596, "volume": 3005940.0, "close_time": 1770623999999, "quote_volume": 17945.37199, "trades": 167, "taker_buy_base": 2238283.0, "taker_buy_quote": 13360.29999 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.00595, "high": 0.00599, "low": 0.00589, "close": 0.00591, "volume": 3978106.0, "close_time": 1770627599999, "quote_volume": 23622.97679, "trades": 253, "taker_buy_base": 1887696.0, "taker_buy_quote": 11233.56942 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0059, "high": 0.00591, "low": 0.00585, "close": 0.00586, "volume": 4195735.0, "close_time": 1770631199999, "quote_volume": 24643.80458, "trades": 238, "taker_buy_base": 2004238.0, "taker_buy_quote": 11781.10983 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.00586, "high": 0.00589, "low": 0.00575, "close": 0.00581, "volume": 10952653.0, "close_time": 1770634799999, "quote_volume": 63377.47036, "trades": 426, "taker_buy_base": 4883059.0, "taker_buy_quote": 28273.34155 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.00581, "high": 0.00587, "low": 0.00581, "close": 0.00586, "volume": 1882452.0, "close_time": 1770638399999, "quote_volume": 11002.7388, "trades": 124, "taker_buy_base": 1127100.0, "taker_buy_quote": 6593.11381 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.00585, "high": 0.00589, "low": 0.00583, "close": 0.00586, "volume": 2040756.0, "close_time": 1770641999999, "quote_volume": 11953.0347, "trades": 145, "taker_buy_base": 849304.0, "taker_buy_quote": 4976.41985 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.00586, "high": 0.00588, "low": 0.00578, "close": 0.00579, "volume": 4846988.0, "close_time": 1770645599999, "quote_volume": 28147.14142, "trades": 146, "taker_buy_base": 2626695.0, "taker_buy_quote": 15252.50415 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.00578, "high": 0.00585, "low": 0.00576, "close": 0.00583, "volume": 4728887.0, "close_time": 1770649199999, "quote_volume": 27404.35883, "trades": 250, "taker_buy_base": 1289795.0, "taker_buy_quote": 7486.52318 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.00584, "high": 0.00592, "low": 0.00582, "close": 0.00592, "volume": 3129874.0, "close_time": 1770652799999, "quote_volume": 18390.89293, "trades": 200, "taker_buy_base": 1937480.0, "taker_buy_quote": 11386.05105 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0059, "high": 0.00598, "low": 0.00588, "close": 0.00595, "volume": 2077869.0, "close_time": 1770656399999, "quote_volume": 12322.86779, "trades": 155, "taker_buy_base": 1222058.0, "taker_buy_quote": 7247.0915 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.00595, "high": 0.00606, "low": 0.00593, "close": 0.00605, "volume": 1986196.0, "close_time": 1770659999999, "quote_volume": 11899.81392, "trades": 185, "taker_buy_base": 900353.0, "taker_buy_quote": 5405.15609 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.00605, "high": 0.00607, "low": 0.006, "close": 0.00603, "volume": 3673906.0, "close_time": 1770663599999, "quote_volume": 22147.75353, "trades": 226, "taker_buy_base": 1939557.0, "taker_buy_quote": 11687.86007 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.00602, "high": 0.00607, "low": 0.00602, "close": 0.00605, "volume": 1726159.0, "close_time": 1770667199999, "quote_volume": 10435.17941, "trades": 142, "taker_buy_base": 988552.0, "taker_buy_quote": 5978.18519 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.00604, "high": 0.00605, "low": 0.006, "close": 0.00603, "volume": 3907572.0, "close_time": 1770670799999, "quote_volume": 23566.96561, "trades": 156, "taker_buy_base": 1545532.0, "taker_buy_quote": 9319.12133 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.00603, "high": 0.00606, "low": 0.00597, "close": 0.00605, "volume": 2606029.0, "close_time": 1770674399999, "quote_volume": 15665.9784, "trades": 210, "taker_buy_base": 1005130.0, "taker_buy_quote": 6045.87262 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.00605, "high": 0.00612, "low": 0.00605, "close": 0.00608, "volume": 2389467.0, "close_time": 1770677999999, "quote_volume": 14552.13543, "trades": 188, "taker_buy_base": 1234398.0, "taker_buy_quote": 7528.89282 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.00609, "high": 0.00616, "low": 0.00605, "close": 0.00616, "volume": 1772933.0, "close_time": 1770681599999, "quote_volume": 10805.82678, "trades": 132, "taker_buy_base": 1196920.0, "taker_buy_quote": 7297.81015 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00615, "high": 0.00615, "low": 0.00599, "close": 0.00601, "volume": 4692172.0, "close_time": 1770685199999, "quote_volume": 28357.20959, "trades": 341, "taker_buy_base": 1504814.0, "taker_buy_quote": 9115.36769 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.00602, "high": 0.00612, "low": 0.00602, "close": 0.0061, "volume": 2728011.0, "close_time": 1770688799999, "quote_volume": 16592.08409, "trades": 182, "taker_buy_base": 1719542.0, "taker_buy_quote": 10469.49568 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.00611, "high": 0.00613, "low": 0.00605, "close": 0.00605, "volume": 2928204.0, "close_time": 1770692399999, "quote_volume": 17848.18984, "trades": 170, "taker_buy_base": 1814302.0, "taker_buy_quote": 11068.71987 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.00606, "high": 0.00606, "low": 0.00593, "close": 0.00596, "volume": 2103509.0, "close_time": 1770695999999, "quote_volume": 12561.29383, "trades": 145, "taker_buy_base": 997770.0, "taker_buy_quote": 5954.15851 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.00595, "high": 0.00603, "low": 0.00594, "close": 0.00602, "volume": 1125158.0, "close_time": 1770699599999, "quote_volume": 6746.91395, "trades": 94, "taker_buy_base": 541309.0, "taker_buy_quote": 3241.67624 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.00602, "high": 0.00602, "low": 0.00594, "close": 0.00596, "volume": 1664051.0, "close_time": 1770703199999, "quote_volume": 9930.27922, "trades": 86, "taker_buy_base": 889082.0, "taker_buy_quote": 5307.41763 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.00597, "high": 0.006, "low": 0.00591, "close": 0.00593, "volume": 4678028.0, "close_time": 1770706799999, "quote_volume": 27848.10482, "trades": 175, "taker_buy_base": 2010973.0, "taker_buy_quote": 11971.2997 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.00594, "high": 0.006, "low": 0.00589, "close": 0.00592, "volume": 4939932.0, "close_time": 1770710399999, "quote_volume": 29426.06602, "trades": 197, "taker_buy_base": 1498974.0, "taker_buy_quote": 8923.38953 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.00591, "high": 0.00599, "low": 0.0059, "close": 0.00597, "volume": 4055017.0, "close_time": 1770713999999, "quote_volume": 24154.61793, "trades": 265, "taker_buy_base": 1652836.0, "taker_buy_quote": 9854.57876 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.00596, "high": 0.00606, "low": 0.00596, "close": 0.006, "volume": 3234480.0, "close_time": 1770717599999, "quote_volume": 19447.54698, "trades": 233, "taker_buy_base": 1867198.0, "taker_buy_quote": 11232.64142 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.006, "high": 0.00609, "low": 0.006, "close": 0.00607, "volume": 2386428.0, "close_time": 1770721199999, "quote_volume": 14392.25519, "trades": 189, "taker_buy_base": 1354098.0, "taker_buy_quote": 8162.46695 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.00607, "high": 0.00629, "low": 0.006, "close": 0.00602, "volume": 22779717.0, "close_time": 1770724799999, "quote_volume": 140733.48807, "trades": 1578, "taker_buy_base": 10749574.0, "taker_buy_quote": 66487.244 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.00602, "high": 0.00605, "low": 0.00594, "close": 0.006, "volume": 7423507.0, "close_time": 1770728399999, "quote_volume": 44507.52564, "trades": 410, "taker_buy_base": 2938807.0, "taker_buy_quote": 17639.92572 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.006, "high": 0.00603, "low": 0.00596, "close": 0.00597, "volume": 3258144.0, "close_time": 1770731999999, "quote_volume": 19506.99545, "trades": 224, "taker_buy_base": 1310973.0, "taker_buy_quote": 7855.98838 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.00597, "high": 0.00606, "low": 0.00594, "close": 0.00606, "volume": 6783128.0, "close_time": 1770735599999, "quote_volume": 40670.31007, "trades": 411, "taker_buy_base": 4010131.0, "taker_buy_quote": 24038.96105 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.00605, "high": 0.00612, "low": 0.00602, "close": 0.00604, "volume": 4373448.0, "close_time": 1770739199999, "quote_volume": 26550.24732, "trades": 361, "taker_buy_base": 2679994.0, "taker_buy_quote": 16278.03961 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.00604, "high": 0.00613, "low": 0.00601, "close": 0.00611, "volume": 2932625.0, "close_time": 1770742799999, "quote_volume": 17753.15434, "trades": 289, "taker_buy_base": 2212941.0, "taker_buy_quote": 13396.01949 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.00611, "high": 0.00617, "low": 0.00605, "close": 0.00613, "volume": 5380446.0, "close_time": 1770746399999, "quote_volume": 32902.62504, "trades": 410, "taker_buy_base": 2994023.0, "taker_buy_quote": 18304.83005 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.00613, "high": 0.00613, "low": 0.00597, "close": 0.00604, "volume": 2300986.0, "close_time": 1770749999999, "quote_volume": 13897.11839, "trades": 205, "taker_buy_base": 938278.0, "taker_buy_quote": 5668.77322 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.00603, "high": 0.00615, "low": 0.00602, "close": 0.00611, "volume": 2514329.0, "close_time": 1770753599999, "quote_volume": 15336.61363, "trades": 212, "taker_buy_base": 1389701.0, "taker_buy_quote": 8483.74273 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.00611, "high": 0.0063, "low": 0.00606, "close": 0.00616, "volume": 8665761.0, "close_time": 1770757199999, "quote_volume": 53433.80788, "trades": 592, "taker_buy_base": 4012538.0, "taker_buy_quote": 24789.26181 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.00617, "high": 0.00619, "low": 0.00612, "close": 0.00613, "volume": 2332136.0, "close_time": 1770760799999, "quote_volume": 14349.17343, "trades": 213, "taker_buy_base": 1091752.0, "taker_buy_quote": 6716.80214 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.00614, "high": 0.00625, "low": 0.00612, "close": 0.00615, "volume": 2469135.0, "close_time": 1770764399999, "quote_volume": 15279.62864, "trades": 189, "taker_buy_base": 1572911.0, "taker_buy_quote": 9734.3982 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.00615, "high": 0.00624, "low": 0.00612, "close": 0.00623, "volume": 2535425.0, "close_time": 1770767999999, "quote_volume": 15694.66408, "trades": 176, "taker_buy_base": 1555674.0, "taker_buy_quote": 9625.21929 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.00621, "high": 0.00621, "low": 0.0061, "close": 0.00615, "volume": 3306605.0, "close_time": 1770771599999, "quote_volume": 20331.29921, "trades": 283, "taker_buy_base": 1693348.0, "taker_buy_quote": 10410.32493 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.00617, "high": 0.00627, "low": 0.00617, "close": 0.0062, "volume": 2968109.0, "close_time": 1770775199999, "quote_volume": 18441.29476, "trades": 240, "taker_buy_base": 2029764.0, "taker_buy_quote": 12621.40284 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0062, "high": 0.00625, "low": 0.00615, "close": 0.00616, "volume": 1151049.0, "close_time": 1770778799999, "quote_volume": 7149.90131, "trades": 80, "taker_buy_base": 416401.0, "taker_buy_quote": 2586.13991 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.00616, "high": 0.00623, "low": 0.00609, "close": 0.00617, "volume": 4330097.0, "close_time": 1770782399999, "quote_volume": 26765.00564, "trades": 295, "taker_buy_base": 2802117.0, "taker_buy_quote": 17335.97305 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.00616, "high": 0.0062, "low": 0.00606, "close": 0.00609, "volume": 3390771.0, "close_time": 1770785999999, "quote_volume": 20792.89214, "trades": 242, "taker_buy_base": 1448111.0, "taker_buy_quote": 8884.22782 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0061, "high": 0.00614, "low": 0.00604, "close": 0.00608, "volume": 6901290.0, "close_time": 1770789599999, "quote_volume": 41932.4241, "trades": 360, "taker_buy_base": 4399877.0, "taker_buy_quote": 26744.80541 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.00608, "high": 0.00613, "low": 0.00596, "close": 0.00598, "volume": 7015394.0, "close_time": 1770793199999, "quote_volume": 42479.19389, "trades": 357, "taker_buy_base": 3992634.0, "taker_buy_quote": 24137.96553 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.00599, "high": 0.00606, "low": 0.00598, "close": 0.00605, "volume": 5219343.0, "close_time": 1770796799999, "quote_volume": 31423.14889, "trades": 373, "taker_buy_base": 2377434.0, "taker_buy_quote": 14331.30054 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.00604, "high": 0.0061, "low": 0.00598, "close": 0.00608, "volume": 6214570.0, "close_time": 1770800399999, "quote_volume": 37503.55498, "trades": 896, "taker_buy_base": 3153608.0, "taker_buy_quote": 19053.5382 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0061, "high": 0.00616, "low": 0.00604, "close": 0.00606, "volume": 2752138.0, "close_time": 1770803999999, "quote_volume": 16752.45343, "trades": 240, "taker_buy_base": 1543501.0, "taker_buy_quote": 9409.20309 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.00606, "high": 0.00607, "low": 0.006, "close": 0.00602, "volume": 1861434.0, "close_time": 1770807599999, "quote_volume": 11219.65554, "trades": 166, "taker_buy_base": 1054058.0, "taker_buy_quote": 6354.21694 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.00602, "high": 0.00609, "low": 0.006, "close": 0.00606, "volume": 5430826.0, "close_time": 1770811199999, "quote_volume": 32800.55185, "trades": 360, "taker_buy_base": 2201101.0, "taker_buy_quote": 13320.3799 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.00606, "high": 0.0061, "low": 0.00603, "close": 0.00607, "volume": 2725365.0, "close_time": 1770814799999, "quote_volume": 16542.24184, "trades": 287, "taker_buy_base": 1499479.0, "taker_buy_quote": 9104.3994 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.00608, "high": 0.00617, "low": 0.00606, "close": 0.00616, "volume": 3599694.0, "close_time": 1770818399999, "quote_volume": 21998.45272, "trades": 451, "taker_buy_base": 2622769.0, "taker_buy_quote": 16030.3443 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.00616, "high": 0.00622, "low": 0.00609, "close": 0.00613, "volume": 12016059.0, "close_time": 1770821999999, "quote_volume": 73872.84027, "trades": 512, "taker_buy_base": 3839830.0, "taker_buy_quote": 23625.62432 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.00614, "high": 0.00615, "low": 0.00594, "close": 0.00611, "volume": 16597969.0, "close_time": 1770825599999, "quote_volume": 100035.61256, "trades": 676, "taker_buy_base": 8239821.0, "taker_buy_quote": 49682.88793 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.00611, "high": 0.00613, "low": 0.00602, "close": 0.00608, "volume": 4628037.0, "close_time": 1770829199999, "quote_volume": 28204.82674, "trades": 345, "taker_buy_base": 2875892.0, "taker_buy_quote": 17532.21996 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.00608, "high": 0.00616, "low": 0.00604, "close": 0.00614, "volume": 2917453.0, "close_time": 1770832799999, "quote_volume": 17827.79014, "trades": 254, "taker_buy_base": 1763613.0, "taker_buy_quote": 10796.64031 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.00613, "high": 0.00621, "low": 0.00608, "close": 0.00617, "volume": 4079079.0, "close_time": 1770836399999, "quote_volume": 25135.52845, "trades": 263, "taker_buy_base": 2375912.0, "taker_buy_quote": 14643.4284 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.00618, "high": 0.00625, "low": 0.00617, "close": 0.00617, "volume": 5836658.0, "close_time": 1770839999999, "quote_volume": 36210.46477, "trades": 349, "taker_buy_base": 3466241.0, "taker_buy_quote": 21501.25591 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.00617, "high": 0.00621, "low": 0.00613, "close": 0.00619, "volume": 3471483.0, "close_time": 1770843599999, "quote_volume": 21443.57174, "trades": 204, "taker_buy_base": 2862924.0, "taker_buy_quote": 17681.88606 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.00619, "high": 0.0063, "low": 0.00619, "close": 0.00628, "volume": 4054433.0, "close_time": 1770847199999, "quote_volume": 25319.43144, "trades": 228, "taker_buy_base": 2526590.0, "taker_buy_quote": 15791.58842 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.00628, "high": 0.00639, "low": 0.00625, "close": 0.00633, "volume": 7803738.0, "close_time": 1770850799999, "quote_volume": 49347.34789, "trades": 390, "taker_buy_base": 4069311.0, "taker_buy_quote": 25761.47508 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.00633, "high": 0.00644, "low": 0.00628, "close": 0.00641, "volume": 6900539.0, "close_time": 1770854399999, "quote_volume": 43830.75006, "trades": 440, "taker_buy_base": 3873243.0, "taker_buy_quote": 24634.6914 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.00641, "high": 0.00644, "low": 0.00631, "close": 0.00637, "volume": 10319756.0, "close_time": 1770857999999, "quote_volume": 65737.35814, "trades": 707, "taker_buy_base": 4889929.0, "taker_buy_quote": 31157.523 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.00637, "high": 0.00658, "low": 0.00637, "close": 0.00652, "volume": 9581681.0, "close_time": 1770861599999, "quote_volume": 62129.89808, "trades": 427, "taker_buy_base": 3509330.0, "taker_buy_quote": 22739.89722 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.00651, "high": 0.00658, "low": 0.00643, "close": 0.00648, "volume": 8626571.0, "close_time": 1770865199999, "quote_volume": 56170.15537, "trades": 489, "taker_buy_base": 4821334.0, "taker_buy_quote": 31378.63507 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.00648, "high": 0.00653, "low": 0.00638, "close": 0.0064, "volume": 5377491.0, "close_time": 1770868799999, "quote_volume": 34757.82439, "trades": 323, "taker_buy_base": 1243759.0, "taker_buy_quote": 8037.28732 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0064, "high": 0.00644, "low": 0.00637, "close": 0.00642, "volume": 5097593.0, "close_time": 1770872399999, "quote_volume": 32628.65741, "trades": 245, "taker_buy_base": 2284470.0, "taker_buy_quote": 14640.51791 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.00643, "high": 0.00656, "low": 0.00643, "close": 0.00654, "volume": 3978273.0, "close_time": 1770875999999, "quote_volume": 25868.42624, "trades": 294, "taker_buy_base": 2568057.0, "taker_buy_quote": 16710.23138 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.00655, "high": 0.00664, "low": 0.00647, "close": 0.00652, "volume": 4228169.0, "close_time": 1770879599999, "quote_volume": 27628.79249, "trades": 297, "taker_buy_base": 2380619.0, "taker_buy_quote": 15597.74417 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.00653, "high": 0.00697, "low": 0.00637, "close": 0.00644, "volume": 112128820.0, "close_time": 1770883199999, "quote_volume": 740866.87778, "trades": 5155, "taker_buy_base": 53039872.0, "taker_buy_quote": 352703.81264 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.00645, "high": 0.00648, "low": 0.00602, "close": 0.00607, "volume": 36218930.0, "close_time": 1770886799999, "quote_volume": 226622.81978, "trades": 1580, "taker_buy_base": 12455049.0, "taker_buy_quote": 77526.71475 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.00608, "high": 0.00612, "low": 0.00585, "close": 0.00591, "volume": 36490715.0, "close_time": 1770890399999, "quote_volume": 216204.79044, "trades": 1218, "taker_buy_base": 16023179.0, "taker_buy_quote": 95038.06656 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.00592, "high": 0.00594, "low": 0.00574, "close": 0.00578, "volume": 17209200.0, "close_time": 1770893999999, "quote_volume": 100701.80583, "trades": 790, "taker_buy_base": 9044687.0, "taker_buy_quote": 53035.60981 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.00579, "high": 0.00582, "low": 0.00572, "close": 0.00576, "volume": 12165573.0, "close_time": 1770897599999, "quote_volume": 70107.76111, "trades": 673, "taker_buy_base": 4791859.0, "taker_buy_quote": 27635.42156 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.00575, "high": 0.00594, "low": 0.00569, "close": 0.00592, "volume": 25836641.0, "close_time": 1770901199999, "quote_volume": 151136.88297, "trades": 1289, "taker_buy_base": 15410843.0, "taker_buy_quote": 90192.24952 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.00592, "high": 0.00592, "low": 0.00562, "close": 0.00573, "volume": 14076116.0, "close_time": 1770904799999, "quote_volume": 80636.21157, "trades": 829, "taker_buy_base": 5129580.0, "taker_buy_quote": 29514.53167 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.00574, "high": 0.00582, "low": 0.00573, "close": 0.00578, "volume": 4803810.0, "close_time": 1770908399999, "quote_volume": 27811.84479, "trades": 281, "taker_buy_base": 2717252.0, "taker_buy_quote": 15719.9384 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.00578, "high": 0.00593, "low": 0.00577, "close": 0.00589, "volume": 14830377.0, "close_time": 1770911999999, "quote_volume": 86871.5915, "trades": 547, "taker_buy_base": 10039874.0, "taker_buy_quote": 58872.13891 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.00588, "high": 0.00599, "low": 0.00579, "close": 0.00591, "volume": 17095674.0, "close_time": 1770915599999, "quote_volume": 101312.58738, "trades": 801, "taker_buy_base": 11221129.0, "taker_buy_quote": 66482.63686 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.00591, "high": 0.00594, "low": 0.00582, "close": 0.00584, "volume": 4071444.0, "close_time": 1770919199999, "quote_volume": 23881.78172, "trades": 259, "taker_buy_base": 1829304.0, "taker_buy_quote": 10728.8751 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.00584, "high": 0.00592, "low": 0.00582, "close": 0.00587, "volume": 5003802.0, "close_time": 1770922799999, "quote_volume": 29327.42075, "trades": 255, "taker_buy_base": 3010454.0, "taker_buy_quote": 17658.22834 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.00587, "high": 0.0059, "low": 0.00582, "close": 0.00584, "volume": 3190589.0, "close_time": 1770926399999, "quote_volume": 18654.35817, "trades": 197, "taker_buy_base": 1747108.0, "taker_buy_quote": 10212.37678 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.00584, "high": 0.00584, "low": 0.00572, "close": 0.00577, "volume": 3422363.0, "close_time": 1770929999999, "quote_volume": 19765.24454, "trades": 365, "taker_buy_base": 1475679.0, "taker_buy_quote": 8519.43533 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.00577, "high": 0.00582, "low": 0.00573, "close": 0.00573, "volume": 2293650.0, "close_time": 1770933599999, "quote_volume": 13262.51318, "trades": 163, "taker_buy_base": 1411688.0, "taker_buy_quote": 8168.06838 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.00574, "high": 0.00584, "low": 0.00573, "close": 0.00584, "volume": 1160247.0, "close_time": 1770937199999, "quote_volume": 6709.44295, "trades": 110, "taker_buy_base": 985619.0, "taker_buy_quote": 5700.56956 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.00584, "high": 0.00585, "low": 0.00579, "close": 0.00582, "volume": 1167466.0, "close_time": 1770940799999, "quote_volume": 6787.2384, "trades": 109, "taker_buy_base": 483240.0, "taker_buy_quote": 2812.05961 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00581, "high": 0.00589, "low": 0.0057, "close": 0.00571, "volume": 7592073.0, "close_time": 1770944399999, "quote_volume": 43944.59649, "trades": 421, "taker_buy_base": 4609984.0, "taker_buy_quote": 26748.43124 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.00571, "high": 0.00571, "low": 0.00536, "close": 0.00543, "volume": 28641705.0, "close_time": 1770947999999, "quote_volume": 158142.81123, "trades": 1101, "taker_buy_base": 7697792.0, "taker_buy_quote": 42318.75473 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.00543, "high": 0.00551, "low": 0.0054, "close": 0.00544, "volume": 12608816.0, "close_time": 1770951599999, "quote_volume": 68926.07029, "trades": 424, "taker_buy_base": 6917566.0, "taker_buy_quote": 37791.6772 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.00545, "high": 0.0055, "low": 0.00542, "close": 0.00549, "volume": 4517348.0, "close_time": 1770955199999, "quote_volume": 24758.16986, "trades": 156, "taker_buy_base": 2772010.0, "taker_buy_quote": 15176.24426 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00548, "high": 0.00548, "low": 0.00542, "close": 0.00544, "volume": 2250653.0, "close_time": 1770958799999, "quote_volume": 12248.48227, "trades": 153, "taker_buy_base": 1465810.0, "taker_buy_quote": 7976.45017 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.00544, "high": 0.00554, "low": 0.00537, "close": 0.00538, "volume": 14431009.0, "close_time": 1770962399999, "quote_volume": 78274.66505, "trades": 462, "taker_buy_base": 8580549.0, "taker_buy_quote": 46681.63386 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.00539, "high": 0.00541, "low": 0.00528, "close": 0.00533, "volume": 10378158.0, "close_time": 1770965999999, "quote_volume": 55478.63138, "trades": 439, "taker_buy_base": 6079049.0, "taker_buy_quote": 32571.92469 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.00532, "high": 0.00538, "low": 0.00531, "close": 0.00537, "volume": 3804035.0, "close_time": 1770969599999, "quote_volume": 20303.80041, "trades": 194, "taker_buy_base": 2033262.0, "taker_buy_quote": 10856.44773 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.00537, "high": 0.00546, "low": 0.00537, "close": 0.00545, "volume": 8002323.0, "close_time": 1770973199999, "quote_volume": 43438.38686, "trades": 295, "taker_buy_base": 4219021.0, "taker_buy_quote": 22891.9278 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.00545, "high": 0.00548, "low": 0.0054, "close": 0.00546, "volume": 1626982.0, "close_time": 1770976799999, "quote_volume": 8849.45931, "trades": 164, "taker_buy_base": 1039092.0, "taker_buy_quote": 5654.34332 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.00545, "high": 0.0055, "low": 0.00541, "close": 0.00544, "volume": 4011285.0, "close_time": 1770980399999, "quote_volume": 21843.39524, "trades": 244, "taker_buy_base": 1440137.0, "taker_buy_quote": 7846.15581 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.00543, "high": 0.00543, "low": 0.00538, "close": 0.00539, "volume": 1020241.0, "close_time": 1770983999999, "quote_volume": 5513.73004, "trades": 99, "taker_buy_base": 515682.0, "taker_buy_quote": 2787.29292 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.00538, "high": 0.00538, "low": 0.00533, "close": 0.00534, "volume": 7542879.0, "close_time": 1770987599999, "quote_volume": 40357.80722, "trades": 285, "taker_buy_base": 4521371.0, "taker_buy_quote": 24191.10289 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.00534, "high": 0.0054, "low": 0.00531, "close": 0.00535, "volume": 18033599.0, "close_time": 1770991199999, "quote_volume": 96454.16041, "trades": 430, "taker_buy_base": 11467087.0, "taker_buy_quote": 61325.00026 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.00536, "high": 0.00539, "low": 0.00533, "close": 0.00537, "volume": 2143651.0, "close_time": 1770994799999, "quote_volume": 11466.9711, "trades": 132, "taker_buy_base": 1312378.0, "taker_buy_quote": 7021.25744 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.00538, "high": 0.00545, "low": 0.00538, "close": 0.00542, "volume": 4638012.0, "close_time": 1770998399999, "quote_volume": 25073.18262, "trades": 279, "taker_buy_base": 2126566.0, "taker_buy_quote": 11485.57637 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.00541, "high": 0.00552, "low": 0.0054, "close": 0.00551, "volume": 3685090.0, "close_time": 1771001999999, "quote_volume": 20146.36212, "trades": 334, "taker_buy_base": 2465491.0, "taker_buy_quote": 13478.82685 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.00552, "high": 0.00563, "low": 0.0055, "close": 0.0056, "volume": 5962390.0, "close_time": 1771005599999, "quote_volume": 33350.4175, "trades": 303, "taker_buy_base": 3743923.0, "taker_buy_quote": 20926.71596 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.00561, "high": 0.00564, "low": 0.00554, "close": 0.00559, "volume": 3351672.0, "close_time": 1771009199999, "quote_volume": 18697.93881, "trades": 306, "taker_buy_base": 1664973.0, "taker_buy_quote": 9291.5867 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.00559, "high": 0.00559, "low": 0.0055, "close": 0.00554, "volume": 4565636.0, "close_time": 1771012799999, "quote_volume": 25315.62293, "trades": 316, "taker_buy_base": 1632018.0, "taker_buy_quote": 9051.92764 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.00554, "high": 0.00558, "low": 0.00552, "close": 0.00553, "volume": 1785440.0, "close_time": 1771016399999, "quote_volume": 9913.83545, "trades": 103, "taker_buy_base": 769328.0, "taker_buy_quote": 4268.09246 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.00554, "high": 0.00555, "low": 0.0055, "close": 0.00554, "volume": 2664288.0, "close_time": 1771019999999, "quote_volume": 14710.69202, "trades": 139, "taker_buy_base": 1160267.0, "taker_buy_quote": 6407.37632 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.00555, "high": 0.00559, "low": 0.00553, "close": 0.00557, "volume": 1125447.0, "close_time": 1771023599999, "quote_volume": 6254.66104, "trades": 83, "taker_buy_base": 689439.0, "taker_buy_quote": 3832.02346 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.00556, "high": 0.00556, "low": 0.00548, "close": 0.0055, "volume": 3469934.0, "close_time": 1771027199999, "quote_volume": 19129.82552, "trades": 209, "taker_buy_base": 2270819.0, "taker_buy_quote": 12525.49293 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0055, "high": 0.00554, "low": 0.00546, "close": 0.00552, "volume": 2668302.0, "close_time": 1771030799999, "quote_volume": 14642.74956, "trades": 222, "taker_buy_base": 743280.0, "taker_buy_quote": 4083.97282 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.00553, "high": 0.00557, "low": 0.00548, "close": 0.00553, "volume": 1691493.0, "close_time": 1771034399999, "quote_volume": 9342.46273, "trades": 150, "taker_buy_base": 699620.0, "taker_buy_quote": 3870.71869 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.00554, "high": 0.00566, "low": 0.00554, "close": 0.00558, "volume": 2869697.0, "close_time": 1771037999999, "quote_volume": 16080.41423, "trades": 131, "taker_buy_base": 1048291.0, "taker_buy_quote": 5859.0693 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.00559, "high": 0.00569, "low": 0.00556, "close": 0.00557, "volume": 7434323.0, "close_time": 1771041599999, "quote_volume": 41920.76475, "trades": 244, "taker_buy_base": 1874761.0, "taker_buy_quote": 10587.09408 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.00556, "high": 0.00561, "low": 0.00555, "close": 0.00556, "volume": 2331699.0, "close_time": 1771045199999, "quote_volume": 13015.63837, "trades": 171, "taker_buy_base": 1020405.0, "taker_buy_quote": 5703.27822 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.00557, "high": 0.00559, "low": 0.00554, "close": 0.00557, "volume": 2062522.0, "close_time": 1771048799999, "quote_volume": 11462.47205, "trades": 133, "taker_buy_base": 986556.0, "taker_buy_quote": 5483.22381 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.00557, "high": 0.00559, "low": 0.00551, "close": 0.00554, "volume": 4107934.0, "close_time": 1771052399999, "quote_volume": 22778.80076, "trades": 200, "taker_buy_base": 1456219.0, "taker_buy_quote": 8097.52923 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.00555, "high": 0.00565, "low": 0.00554, "close": 0.00556, "volume": 3189834.0, "close_time": 1771055999999, "quote_volume": 17790.40741, "trades": 179, "taker_buy_base": 2213336.0, "taker_buy_quote": 12354.73436 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.00557, "high": 0.0056, "low": 0.00553, "close": 0.00555, "volume": 1657989.0, "close_time": 1771059599999, "quote_volume": 9221.17049, "trades": 167, "taker_buy_base": 954008.0, "taker_buy_quote": 5308.6369 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.00556, "high": 0.00557, "low": 0.0055, "close": 0.00551, "volume": 3957962.0, "close_time": 1771063199999, "quote_volume": 21898.85042, "trades": 243, "taker_buy_base": 1536025.0, "taker_buy_quote": 8498.59224 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0055, "high": 0.00554, "low": 0.00549, "close": 0.00552, "volume": 3085233.0, "close_time": 1771066799999, "quote_volume": 16996.92008, "trades": 205, "taker_buy_base": 1631065.0, "taker_buy_quote": 8989.38504 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.00552, "high": 0.00554, "low": 0.00551, "close": 0.00554, "volume": 1478172.0, "close_time": 1771070399999, "quote_volume": 8166.47461, "trades": 104, "taker_buy_base": 622681.0, "taker_buy_quote": 3441.58324 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.00554, "high": 0.00561, "low": 0.00554, "close": 0.00559, "volume": 2684119.0, "close_time": 1771073999999, "quote_volume": 14958.41891, "trades": 166, "taker_buy_base": 1138581.0, "taker_buy_quote": 6341.64208 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.00558, "high": 0.00561, "low": 0.00554, "close": 0.00558, "volume": 1990580.0, "close_time": 1771077599999, "quote_volume": 11075.77947, "trades": 121, "taker_buy_base": 696619.0, "taker_buy_quote": 3883.80893 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.00557, "high": 0.0056, "low": 0.00556, "close": 0.00559, "volume": 1016732.0, "close_time": 1771081199999, "quote_volume": 5667.54499, "trades": 66, "taker_buy_base": 420807.0, "taker_buy_quote": 2348.09143 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0056, "high": 0.00571, "low": 0.00557, "close": 0.00563, "volume": 12514918.0, "close_time": 1771084799999, "quote_volume": 70330.32187, "trades": 583, "taker_buy_base": 6590471.0, "taker_buy_quote": 37043.4833 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.00564, "high": 0.00568, "low": 0.00561, "close": 0.00566, "volume": 3356165.0, "close_time": 1771088399999, "quote_volume": 18936.11621, "trades": 181, "taker_buy_base": 1200195.0, "taker_buy_quote": 6775.80691 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.00565, "high": 0.00568, "low": 0.00563, "close": 0.00565, "volume": 1441423.0, "close_time": 1771091999999, "quote_volume": 8141.86329, "trades": 121, "taker_buy_base": 840523.0, "taker_buy_quote": 4751.20992 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.00565, "high": 0.00572, "low": 0.00563, "close": 0.00572, "volume": 1692533.0, "close_time": 1771095599999, "quote_volume": 9611.07683, "trades": 142, "taker_buy_base": 1276012.0, "taker_buy_quote": 7249.59685 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.00571, "high": 0.00572, "low": 0.00566, "close": 0.0057, "volume": 2324016.0, "close_time": 1771099199999, "quote_volume": 13214.98073, "trades": 172, "taker_buy_base": 529755.0, "taker_buy_quote": 3017.01064 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0057, "high": 0.00579, "low": 0.00569, "close": 0.00572, "volume": 3790842.0, "close_time": 1771102799999, "quote_volume": 21724.01018, "trades": 282, "taker_buy_base": 1961082.0, "taker_buy_quote": 11241.2089 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.00573, "high": 0.00576, "low": 0.0057, "close": 0.00572, "volume": 3306465.0, "close_time": 1771106399999, "quote_volume": 18941.5803, "trades": 199, "taker_buy_base": 2238282.0, "taker_buy_quote": 12828.08563 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.00572, "high": 0.00574, "low": 0.0057, "close": 0.00573, "volume": 848983.0, "close_time": 1771109999999, "quote_volume": 4852.42726, "trades": 92, "taker_buy_base": 390732.0, "taker_buy_quote": 2237.62541 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.00571, "high": 0.00572, "low": 0.00566, "close": 0.00567, "volume": 855976.0, "close_time": 1771113599999, "quote_volume": 4867.90183, "trades": 77, "taker_buy_base": 421697.0, "taker_buy_quote": 2401.33778 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00566, "high": 0.00567, "low": 0.00555, "close": 0.00562, "volume": 3734914.0, "close_time": 1771117199999, "quote_volume": 20924.10719, "trades": 221, "taker_buy_base": 1246736.0, "taker_buy_quote": 6983.62942 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.00562, "high": 0.00575, "low": 0.00562, "close": 0.00567, "volume": 6181329.0, "close_time": 1771120799999, "quote_volume": 35267.64727, "trades": 399, "taker_buy_base": 4105000.0, "taker_buy_quote": 23434.02458 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.00568, "high": 0.00568, "low": 0.00562, "close": 0.00566, "volume": 830058.0, "close_time": 1771124399999, "quote_volume": 4691.88506, "trades": 78, "taker_buy_base": 327831.0, "taker_buy_quote": 1850.8611 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.00565, "high": 0.00571, "low": 0.00561, "close": 0.00567, "volume": 1235566.0, "close_time": 1771127999999, "quote_volume": 6993.05833, "trades": 104, "taker_buy_base": 438290.0, "taker_buy_quote": 2482.6773 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.00567, "high": 0.0057, "low": 0.00564, "close": 0.00568, "volume": 1479797.0, "close_time": 1771131599999, "quote_volume": 8383.159, "trades": 118, "taker_buy_base": 840546.0, "taker_buy_quote": 4761.06237 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.00568, "high": 0.00575, "low": 0.00567, "close": 0.00569, "volume": 1116277.0, "close_time": 1771135199999, "quote_volume": 6378.55659, "trades": 107, "taker_buy_base": 684875.0, "taker_buy_quote": 3910.85936 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.00568, "high": 0.0057, "low": 0.00566, "close": 0.00568, "volume": 905064.0, "close_time": 1771138799999, "quote_volume": 5137.75802, "trades": 71, "taker_buy_base": 504230.0, "taker_buy_quote": 2863.94162 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.00569, "high": 0.00573, "low": 0.00567, "close": 0.00568, "volume": 642398.0, "close_time": 1771142399999, "quote_volume": 3660.21545, "trades": 74, "taker_buy_base": 420733.0, "taker_buy_quote": 2398.08651 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.00568, "high": 0.00569, "low": 0.00558, "close": 0.00569, "volume": 2361034.0, "close_time": 1771145999999, "quote_volume": 13323.61266, "trades": 206, "taker_buy_base": 1270123.0, "taker_buy_quote": 7170.94424 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.00568, "high": 0.00571, "low": 0.00562, "close": 0.00562, "volume": 2547141.0, "close_time": 1771149599999, "quote_volume": 14402.65958, "trades": 157, "taker_buy_base": 1351078.0, "taker_buy_quote": 7653.91432 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.00563, "high": 0.00569, "low": 0.0056, "close": 0.00568, "volume": 1053078.0, "close_time": 1771153199999, "quote_volume": 5929.27809, "trades": 90, "taker_buy_base": 581840.0, "taker_buy_quote": 3280.89005 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.00567, "high": 0.00571, "low": 0.00565, "close": 0.00569, "volume": 1416011.0, "close_time": 1771156799999, "quote_volume": 8035.51995, "trades": 138, "taker_buy_base": 742748.0, "taker_buy_quote": 4216.88652 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.00568, "high": 0.00574, "low": 0.00554, "close": 0.00554, "volume": 13873305.0, "close_time": 1771160399999, "quote_volume": 78405.81187, "trades": 1215, "taker_buy_base": 8134365.0, "taker_buy_quote": 46071.51353 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.00554, "high": 0.00559, "low": 0.00544, "close": 0.00546, "volume": 2596368.0, "close_time": 1771163999999, "quote_volume": 14326.50849, "trades": 258, "taker_buy_base": 771097.0, "taker_buy_quote": 4245.72963 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.00547, "high": 0.00552, "low": 0.00546, "close": 0.0055, "volume": 2157399.0, "close_time": 1771167599999, "quote_volume": 11823.1672, "trades": 103, "taker_buy_base": 1423190.0, "taker_buy_quote": 7804.08307 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0055, "high": 0.00553, "low": 0.00545, "close": 0.00545, "volume": 1450566.0, "close_time": 1771171199999, "quote_volume": 7961.2673, "trades": 132, "taker_buy_base": 734690.0, "taker_buy_quote": 4038.9854 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.00546, "high": 0.0055, "low": 0.00544, "close": 0.00548, "volume": 4300278.0, "close_time": 1771174799999, "quote_volume": 23494.73716, "trades": 430, "taker_buy_base": 2382671.0, "taker_buy_quote": 13026.90976 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.00548, "high": 0.00549, "low": 0.00535, "close": 0.00541, "volume": 3911565.0, "close_time": 1771178399999, "quote_volume": 21175.53115, "trades": 302, "taker_buy_base": 1752494.0, "taker_buy_quote": 9481.72092 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0054, "high": 0.0054, "low": 0.00533, "close": 0.00535, "volume": 3441515.0, "close_time": 1771181999999, "quote_volume": 18445.42522, "trades": 195, "taker_buy_base": 815723.0, "taker_buy_quote": 4372.18289 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.00536, "high": 0.00536, "low": 0.00529, "close": 0.00534, "volume": 2756250.0, "close_time": 1771185599999, "quote_volume": 14674.68245, "trades": 214, "taker_buy_base": 1112719.0, "taker_buy_quote": 5922.98251 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.00534, "high": 0.00536, "low": 0.00531, "close": 0.00535, "volume": 2589683.0, "close_time": 1771189199999, "quote_volume": 13822.77772, "trades": 208, "taker_buy_base": 1506442.0, "taker_buy_quote": 8046.55736 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.00535, "high": 0.00537, "low": 0.00532, "close": 0.00535, "volume": 733941.0, "close_time": 1771192799999, "quote_volume": 3926.60196, "trades": 79, "taker_buy_base": 310618.0, "taker_buy_quote": 1665.53873 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.00536, "high": 0.00549, "low": 0.00536, "close": 0.00546, "volume": 2203138.0, "close_time": 1771196399999, "quote_volume": 11971.30757, "trades": 149, "taker_buy_base": 1906664.0, "taker_buy_quote": 10359.36783 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.00546, "high": 0.00546, "low": 0.00539, "close": 0.00543, "volume": 1045062.0, "close_time": 1771199999999, "quote_volume": 5668.28465, "trades": 137, "taker_buy_base": 548330.0, "taker_buy_quote": 2975.00151 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00542, "high": 0.00542, "low": 0.00537, "close": 0.0054, "volume": 2459496.0, "close_time": 1771203599999, "quote_volume": 13251.1664, "trades": 132, "taker_buy_base": 407720.0, "taker_buy_quote": 2200.50103 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0054, "high": 0.00547, "low": 0.00539, "close": 0.00545, "volume": 2123069.0, "close_time": 1771207199999, "quote_volume": 11546.54906, "trades": 155, "taker_buy_base": 1524071.0, "taker_buy_quote": 8290.88783 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.00545, "high": 0.00551, "low": 0.00545, "close": 0.00546, "volume": 1405797.0, "close_time": 1771210799999, "quote_volume": 7705.88138, "trades": 110, "taker_buy_base": 640089.0, "taker_buy_quote": 3512.90071 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.00546, "high": 0.00557, "low": 0.00545, "close": 0.00554, "volume": 1509411.0, "close_time": 1771214399999, "quote_volume": 8314.72363, "trades": 164, "taker_buy_base": 787484.0, "taker_buy_quote": 4335.53079 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.00554, "high": 0.00558, "low": 0.00551, "close": 0.00552, "volume": 1077775.0, "close_time": 1771217999999, "quote_volume": 5973.60952, "trades": 91, "taker_buy_base": 497739.0, "taker_buy_quote": 2762.22195 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.00552, "high": 0.00553, "low": 0.00547, "close": 0.00547, "volume": 374811.0, "close_time": 1771221599999, "quote_volume": 2056.07839, "trades": 37, "taker_buy_base": 143196.0, "taker_buy_quote": 786.21716 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.00547, "high": 0.0055, "low": 0.00546, "close": 0.00549, "volume": 663603.0, "close_time": 1771225199999, "quote_volume": 3636.22664, "trades": 70, "taker_buy_base": 298224.0, "taker_buy_quote": 1634.67913 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.00547, "high": 0.00555, "low": 0.00546, "close": 0.00548, "volume": 1693268.0, "close_time": 1771228799999, "quote_volume": 9330.6481, "trades": 111, "taker_buy_base": 756404.0, "taker_buy_quote": 4168.21052 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.00547, "high": 0.0055, "low": 0.00545, "close": 0.0055, "volume": 727389.0, "close_time": 1771232399999, "quote_volume": 3984.3628, "trades": 64, "taker_buy_base": 123534.0, "taker_buy_quote": 677.45569 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.00549, "high": 0.0055, "low": 0.00545, "close": 0.00547, "volume": 438539.0, "close_time": 1771235999999, "quote_volume": 2404.83572, "trades": 49, "taker_buy_base": 124332.0, "taker_buy_quote": 681.54331 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.00546, "high": 0.0055, "low": 0.00546, "close": 0.00547, "volume": 441575.0, "close_time": 1771239599999, "quote_volume": 2421.47849, "trades": 79, "taker_buy_base": 232928.0, "taker_buy_quote": 1278.82352 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.00547, "high": 0.00555, "low": 0.00544, "close": 0.00553, "volume": 3071956.0, "close_time": 1771243199999, "quote_volume": 16878.84323, "trades": 299, "taker_buy_base": 1528477.0, "taker_buy_quote": 8416.11894 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.00552, "high": 0.00556, "low": 0.00549, "close": 0.00555, "volume": 710937.0, "close_time": 1771246799999, "quote_volume": 3927.38572, "trades": 112, "taker_buy_base": 458334.0, "taker_buy_quote": 2533.85516 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.00556, "high": 0.00559, "low": 0.00551, "close": 0.00551, "volume": 2702418.0, "close_time": 1771250399999, "quote_volume": 14979.77956, "trades": 279, "taker_buy_base": 1772478.0, "taker_buy_quote": 9827.13543 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.00552, "high": 0.00558, "low": 0.00551, "close": 0.00556, "volume": 1252895.0, "close_time": 1771253999999, "quote_volume": 6947.16757, "trades": 194, "taker_buy_base": 793483.0, "taker_buy_quote": 4399.87283 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.00555, "high": 0.00597, "low": 0.00549, "close": 0.00594, "volume": 84299355.0, "close_time": 1771257599999, "quote_volume": 483052.34749, "trades": 4128, "taker_buy_base": 43897840.0, "taker_buy_quote": 252908.91614 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.00594, "high": 0.00635, "low": 0.00558, "close": 0.00562, "volume": 156794125.0, "close_time": 1771261199999, "quote_volume": 940461.05482, "trades": 7903, "taker_buy_base": 68309033.0, "taker_buy_quote": 412548.71185 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.00563, "high": 0.00564, "low": 0.0055, "close": 0.00559, "volume": 26754883.0, "close_time": 1771264799999, "quote_volume": 149488.40771, "trades": 1718, "taker_buy_base": 12410819.0, "taker_buy_quote": 69457.87411 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.00559, "high": 0.00565, "low": 0.00554, "close": 0.00556, "volume": 13561192.0, "close_time": 1771268399999, "quote_volume": 75901.97434, "trades": 2843, "taker_buy_base": 7942092.0, "taker_buy_quote": 44473.3457 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.00557, "high": 0.00558, "low": 0.00553, "close": 0.00556, "volume": 8691901.0, "close_time": 1771271999999, "quote_volume": 48264.21947, "trades": 963, "taker_buy_base": 4346004.0, "taker_buy_quote": 24153.46948 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.00556, "high": 0.00565, "low": 0.00553, "close": 0.00565, "volume": 7731712.0, "close_time": 1771275599999, "quote_volume": 43217.85484, "trades": 531, "taker_buy_base": 3476727.0, "taker_buy_quote": 19444.40989 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.00564, "high": 0.00566, "low": 0.0056, "close": 0.00563, "volume": 6455533.0, "close_time": 1771279199999, "quote_volume": 36305.35109, "trades": 612, "taker_buy_base": 3372086.0, "taker_buy_quote": 18978.3179 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.00564, "high": 0.00565, "low": 0.00556, "close": 0.00557, "volume": 2648730.0, "close_time": 1771282799999, "quote_volume": 14846.38654, "trades": 368, "taker_buy_base": 1075685.0, "taker_buy_quote": 6037.24667 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.00559, "high": 0.0056, "low": 0.00553, "close": 0.00553, "volume": 3672525.0, "close_time": 1771286399999, "quote_volume": 20443.14194, "trades": 335, "taker_buy_base": 1802247.0, "taker_buy_quote": 10050.0562 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00555, "high": 0.00561, "low": 0.00552, "close": 0.00553, "volume": 14709628.0, "close_time": 1771289999999, "quote_volume": 81877.05434, "trades": 1160, "taker_buy_base": 6232534.0, "taker_buy_quote": 34706.893 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.00552, "high": 0.00553, "low": 0.00549, "close": 0.0055, "volume": 1967262.0, "close_time": 1771293599999, "quote_volume": 10842.57015, "trades": 239, "taker_buy_base": 1013651.0, "taker_buy_quote": 5590.0514 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.00551, "high": 0.00556, "low": 0.0055, "close": 0.00552, "volume": 1650568.0, "close_time": 1771297199999, "quote_volume": 9113.97409, "trades": 164, "taker_buy_base": 1321890.0, "taker_buy_quote": 7298.74284 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.00553, "high": 0.00556, "low": 0.00547, "close": 0.00552, "volume": 9309848.0, "close_time": 1771300799999, "quote_volume": 51479.50279, "trades": 363, "taker_buy_base": 3112553.0, "taker_buy_quote": 17240.3418 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.00551, "high": 0.00552, "low": 0.00549, "close": 0.0055, "volume": 556350.0, "close_time": 1771304399999, "quote_volume": 3061.13313, "trades": 56, "taker_buy_base": 412395.0, "taker_buy_quote": 2269.36165 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0055, "high": 0.0055, "low": 0.00545, "close": 0.00548, "volume": 3452019.0, "close_time": 1771307999999, "quote_volume": 18899.66836, "trades": 204, "taker_buy_base": 713572.0, "taker_buy_quote": 3902.69618 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.00549, "high": 0.00549, "low": 0.00542, "close": 0.00546, "volume": 5480070.0, "close_time": 1771311599999, "quote_volume": 29873.73912, "trades": 349, "taker_buy_base": 1519427.0, "taker_buy_quote": 8289.40936 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.00547, "high": 0.00553, "low": 0.00546, "close": 0.00549, "volume": 1891926.0, "close_time": 1771315199999, "quote_volume": 10391.51442, "trades": 261, "taker_buy_base": 982654.0, "taker_buy_quote": 5402.80156 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.00548, "high": 0.0055, "low": 0.00544, "close": 0.00545, "volume": 1252779.0, "close_time": 1771318799999, "quote_volume": 6842.93352, "trades": 283, "taker_buy_base": 254748.0, "taker_buy_quote": 1395.74366 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.00546, "high": 0.00548, "low": 0.00544, "close": 0.00545, "volume": 690345.0, "close_time": 1771322399999, "quote_volume": 3767.82341, "trades": 62, "taker_buy_base": 223070.0, "taker_buy_quote": 1219.90011 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.00545, "high": 0.00546, "low": 0.00536, "close": 0.00538, "volume": 2278676.0, "close_time": 1771325999999, "quote_volume": 12315.96476, "trades": 633, "taker_buy_base": 813555.0, "taker_buy_quote": 4397.34798 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.00538, "high": 0.00541, "low": 0.00533, "close": 0.00538, "volume": 3301318.0, "close_time": 1771329599999, "quote_volume": 17765.434, "trades": 958, "taker_buy_base": 1017512.0, "taker_buy_quote": 5474.81769 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.00538, "high": 0.00548, "low": 0.00537, "close": 0.00541, "volume": 5364779.0, "close_time": 1771333199999, "quote_volume": 29084.42446, "trades": 656, "taker_buy_base": 3527991.0, "taker_buy_quote": 19145.17374 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0054, "high": 0.00544, "low": 0.00537, "close": 0.00541, "volume": 4061394.0, "close_time": 1771336799999, "quote_volume": 21949.61797, "trades": 748, "taker_buy_base": 2420814.0, "taker_buy_quote": 13086.41942 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0054, "high": 0.00548, "low": 0.00537, "close": 0.00539, "volume": 4690645.0, "close_time": 1771340399999, "quote_volume": 25404.14909, "trades": 239, "taker_buy_base": 2909844.0, "taker_buy_quote": 15786.63263 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.00539, "high": 0.00547, "low": 0.00538, "close": 0.00545, "volume": 3499118.0, "close_time": 1771343999999, "quote_volume": 18958.21755, "trades": 166, "taker_buy_base": 2915692.0, "taker_buy_quote": 15796.15851 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.00546, "high": 0.00559, "low": 0.00546, "close": 0.00556, "volume": 17255294.0, "close_time": 1771347599999, "quote_volume": 95790.31047, "trades": 570, "taker_buy_base": 5223229.0, "taker_buy_quote": 28996.2176 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.00555, "high": 0.0056, "low": 0.00551, "close": 0.00552, "volume": 7996198.0, "close_time": 1771351199999, "quote_volume": 44659.35146, "trades": 147, "taker_buy_base": 2268253.0, "taker_buy_quote": 12636.23179 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.00552, "high": 0.0056, "low": 0.00551, "close": 0.00559, "volume": 2753568.0, "close_time": 1771354799999, "quote_volume": 15295.01809, "trades": 207, "taker_buy_base": 1559939.0, "taker_buy_quote": 8672.58016 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.00559, "high": 0.00559, "low": 0.0055, "close": 0.00551, "volume": 2291620.0, "close_time": 1771358399999, "quote_volume": 12713.97173, "trades": 270, "taker_buy_base": 1238462.0, "taker_buy_quote": 6884.80825 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.00551, "high": 0.00553, "low": 0.00548, "close": 0.0055, "volume": 781137.0, "close_time": 1771361999999, "quote_volume": 4299.5582, "trades": 104, "taker_buy_base": 627765.0, "taker_buy_quote": 3456.55917 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0055, "high": 0.00551, "low": 0.00549, "close": 0.00549, "volume": 350858.0, "close_time": 1771365599999, "quote_volume": 1928.61753, "trades": 84, "taker_buy_base": 192569.0, "taker_buy_quote": 1058.35302 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0055, "high": 0.00554, "low": 0.00549, "close": 0.00549, "volume": 460178.0, "close_time": 1771369199999, "quote_volume": 2537.26355, "trades": 125, "taker_buy_base": 264282.0, "taker_buy_quote": 1457.36034 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.00549, "high": 0.00554, "low": 0.00549, "close": 0.0055, "volume": 1812599.0, "close_time": 1771372799999, "quote_volume": 9989.4125, "trades": 324, "taker_buy_base": 757483.0, "taker_buy_quote": 4182.28231 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0055, "high": 0.0055, "low": 0.00543, "close": 0.00547, "volume": 1794126.0, "close_time": 1771376399999, "quote_volume": 9816.64281, "trades": 145, "taker_buy_base": 532271.0, "taker_buy_quote": 2911.46988 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.00546, "high": 0.00549, "low": 0.00546, "close": 0.00547, "volume": 279566.0, "close_time": 1771379999999, "quote_volume": 1529.78266, "trades": 40, "taker_buy_base": 157133.0, "taker_buy_quote": 860.14955 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.00546, "high": 0.00551, "low": 0.00546, "close": 0.0055, "volume": 2509936.0, "close_time": 1771383599999, "quote_volume": 13751.27161, "trades": 133, "taker_buy_base": 693039.0, "taker_buy_quote": 3805.19321 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0055, "high": 0.00557, "low": 0.00549, "close": 0.00554, "volume": 2104443.0, "close_time": 1771387199999, "quote_volume": 11645.26769, "trades": 184, "taker_buy_base": 1073010.0, "taker_buy_quote": 5943.99404 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.00553, "high": 0.00562, "low": 0.00553, "close": 0.0056, "volume": 1092026.0, "close_time": 1771390799999, "quote_volume": 6107.74142, "trades": 120, "taker_buy_base": 789353.0, "taker_buy_quote": 4415.05359 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.00561, "high": 0.00564, "low": 0.00551, "close": 0.00556, "volume": 8742417.0, "close_time": 1771394399999, "quote_volume": 48450.13276, "trades": 535, "taker_buy_base": 5551721.0, "taker_buy_quote": 30774.44412 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.00555, "high": 0.00562, "low": 0.00552, "close": 0.00558, "volume": 4445589.0, "close_time": 1771397999999, "quote_volume": 24697.5207, "trades": 298, "taker_buy_base": 3324166.0, "taker_buy_quote": 18466.40261 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.00558, "high": 0.0056, "low": 0.00547, "close": 0.00547, "volume": 2851085.0, "close_time": 1771401599999, "quote_volume": 15835.48916, "trades": 275, "taker_buy_base": 1376970.0, "taker_buy_quote": 7663.77642 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.00547, "high": 0.0055, "low": 0.00546, "close": 0.0055, "volume": 2463729.0, "close_time": 1771405199999, "quote_volume": 13496.44581, "trades": 202, "taker_buy_base": 1148158.0, "taker_buy_quote": 6299.17267 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.00548, "high": 0.00549, "low": 0.00543, "close": 0.00545, "volume": 1605274.0, "close_time": 1771408799999, "quote_volume": 8768.99829, "trades": 109, "taker_buy_base": 306559.0, "taker_buy_quote": 1676.26173 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.00545, "high": 0.00549, "low": 0.00542, "close": 0.00544, "volume": 2503927.0, "close_time": 1771412399999, "quote_volume": 13663.39843, "trades": 197, "taker_buy_base": 1615269.0, "taker_buy_quote": 8827.2266 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.00545, "high": 0.00546, "low": 0.00541, "close": 0.00543, "volume": 2251481.0, "close_time": 1771415999999, "quote_volume": 12219.06487, "trades": 217, "taker_buy_base": 867113.0, "taker_buy_quote": 4711.52946 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.00543, "high": 0.00548, "low": 0.00542, "close": 0.00543, "volume": 2197507.0, "close_time": 1771419599999, "quote_volume": 11963.38697, "trades": 296, "taker_buy_base": 1378036.0, "taker_buy_quote": 7508.79862 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.00542, "high": 0.00548, "low": 0.00542, "close": 0.00545, "volume": 2639643.0, "close_time": 1771423199999, "quote_volume": 14352.7136, "trades": 148, "taker_buy_base": 1151367.0, "taker_buy_quote": 6266.95089 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.00545, "high": 0.00551, "low": 0.00544, "close": 0.00545, "volume": 2624958.0, "close_time": 1771426799999, "quote_volume": 14367.77422, "trades": 136, "taker_buy_base": 2013368.0, "taker_buy_quote": 11024.27106 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.00546, "high": 0.00552, "low": 0.00543, "close": 0.00543, "volume": 2591178.0, "close_time": 1771430399999, "quote_volume": 14184.2193, "trades": 145, "taker_buy_base": 1382990.0, "taker_buy_quote": 7577.35035 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.00543, "high": 0.00543, "low": 0.00536, "close": 0.00539, "volume": 2702283.0, "close_time": 1771433999999, "quote_volume": 14575.92855, "trades": 161, "taker_buy_base": 888400.0, "taker_buy_quote": 4798.88182 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.00538, "high": 0.00545, "low": 0.00537, "close": 0.00541, "volume": 702799.0, "close_time": 1771437599999, "quote_volume": 3798.49687, "trades": 76, "taker_buy_base": 363796.0, "taker_buy_quote": 1968.84364 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0054, "high": 0.0054, "low": 0.00531, "close": 0.00532, "volume": 1750575.0, "close_time": 1771441199999, "quote_volume": 9358.62552, "trades": 136, "taker_buy_base": 525042.0, "taker_buy_quote": 2811.23574 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.00532, "high": 0.00537, "low": 0.00527, "close": 0.0053, "volume": 1153624.0, "close_time": 1771444799999, "quote_volume": 6131.89603, "trades": 119, "taker_buy_base": 479314.0, "taker_buy_quote": 2548.577 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0053, "high": 0.00532, "low": 0.00527, "close": 0.00527, "volume": 516207.0, "close_time": 1771448399999, "quote_volume": 2734.77491, "trades": 110, "taker_buy_base": 199718.0, "taker_buy_quote": 1058.78631 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.00529, "high": 0.00534, "low": 0.00526, "close": 0.0053, "volume": 575110.0, "close_time": 1771451999999, "quote_volume": 3052.18751, "trades": 66, "taker_buy_base": 322774.0, "taker_buy_quote": 1712.97835 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.00529, "high": 0.00532, "low": 0.00526, "close": 0.00532, "volume": 550752.0, "close_time": 1771455599999, "quote_volume": 2914.44987, "trades": 42, "taker_buy_base": 223223.0, "taker_buy_quote": 1186.21179 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.00531, "high": 0.00532, "low": 0.00529, "close": 0.0053, "volume": 657331.0, "close_time": 1771459199999, "quote_volume": 3482.40987, "trades": 44, "taker_buy_base": 147503.0, "taker_buy_quote": 781.11204 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00531, "high": 0.00541, "low": 0.00517, "close": 0.00518, "volume": 6477756.0, "close_time": 1771462799999, "quote_volume": 34261.43151, "trades": 564, "taker_buy_base": 3092572.0, "taker_buy_quote": 16436.5183 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.00518, "high": 0.0052, "low": 0.00511, "close": 0.00516, "volume": 4293801.0, "close_time": 1771466399999, "quote_volume": 22123.96476, "trades": 274, "taker_buy_base": 1507344.0, "taker_buy_quote": 7776.12291 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.00516, "high": 0.00522, "low": 0.00515, "close": 0.0052, "volume": 1569627.0, "close_time": 1771469999999, "quote_volume": 8140.46055, "trades": 95, "taker_buy_base": 807904.0, "taker_buy_quote": 4191.82668 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.00521, "high": 0.00523, "low": 0.00518, "close": 0.00518, "volume": 820974.0, "close_time": 1771473599999, "quote_volume": 4275.92563, "trades": 70, "taker_buy_base": 341463.0, "taker_buy_quote": 1780.67144 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.00518, "high": 0.00524, "low": 0.00518, "close": 0.0052, "volume": 1033120.0, "close_time": 1771477199999, "quote_volume": 5383.65792, "trades": 79, "taker_buy_base": 635571.0, "taker_buy_quote": 3315.75393 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0052, "high": 0.00522, "low": 0.00516, "close": 0.00522, "volume": 690811.0, "close_time": 1771480799999, "quote_volume": 3583.98042, "trades": 60, "taker_buy_base": 369904.0, "taker_buy_quote": 1920.15744 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.00523, "high": 0.00525, "low": 0.00519, "close": 0.00519, "volume": 1104547.0, "close_time": 1771484399999, "quote_volume": 5765.39717, "trades": 81, "taker_buy_base": 312369.0, "taker_buy_quote": 1631.3586 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.00521, "high": 0.00524, "low": 0.00515, "close": 0.00516, "volume": 891506.0, "close_time": 1771487999999, "quote_volume": 4614.78878, "trades": 61, "taker_buy_base": 245671.0, "taker_buy_quote": 1276.4845 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.00516, "high": 0.00518, "low": 0.00505, "close": 0.0051, "volume": 2557456.0, "close_time": 1771491599999, "quote_volume": 13041.16352, "trades": 180, "taker_buy_base": 912480.0, "taker_buy_quote": 4654.16845 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.00511, "high": 0.00519, "low": 0.0051, "close": 0.00515, "volume": 1789589.0, "close_time": 1771495199999, "quote_volume": 9194.61341, "trades": 164, "taker_buy_base": 599878.0, "taker_buy_quote": 3083.69478 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.00514, "high": 0.00515, "low": 0.00511, "close": 0.00512, "volume": 1105063.0, "close_time": 1771498799999, "quote_volume": 5668.1307, "trades": 86, "taker_buy_base": 339292.0, "taker_buy_quote": 1741.50043 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.00511, "high": 0.00522, "low": 0.00511, "close": 0.00515, "volume": 1018604.0, "close_time": 1771502399999, "quote_volume": 5266.08478, "trades": 108, "taker_buy_base": 677218.0, "taker_buy_quote": 3504.15875 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.00513, "high": 0.00517, "low": 0.00512, "close": 0.00513, "volume": 463357.0, "close_time": 1771505999999, "quote_volume": 2387.22673, "trades": 36, "taker_buy_base": 104507.0, "taker_buy_quote": 537.10507 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.00513, "high": 0.00513, "low": 0.00496, "close": 0.00506, "volume": 3065331.0, "close_time": 1771509599999, "quote_volume": 15409.92496, "trades": 239, "taker_buy_base": 1218925.0, "taker_buy_quote": 6114.26567 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.00506, "high": 0.00519, "low": 0.00504, "close": 0.00515, "volume": 2400721.0, "close_time": 1771513199999, "quote_volume": 12241.92565, "trades": 244, "taker_buy_base": 1522581.0, "taker_buy_quote": 7767.17316 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.00515, "high": 0.00521, "low": 0.00509, "close": 0.00516, "volume": 1864678.0, "close_time": 1771516799999, "quote_volume": 9614.5349, "trades": 329, "taker_buy_base": 1118718.0, "taker_buy_quote": 5772.41874 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00517, "high": 0.0052, "low": 0.00513, "close": 0.00518, "volume": 2280181.0, "close_time": 1771520399999, "quote_volume": 11791.45535, "trades": 323, "taker_buy_base": 1576897.0, "taker_buy_quote": 8159.25119 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.00519, "high": 0.00524, "low": 0.00515, "close": 0.00522, "volume": 1527903.0, "close_time": 1771523999999, "quote_volume": 7957.65684, "trades": 154, "taker_buy_base": 901289.0, "taker_buy_quote": 4697.32834 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.00522, "high": 0.00529, "low": 0.00521, "close": 0.00526, "volume": 4088843.0, "close_time": 1771527599999, "quote_volume": 21467.04565, "trades": 320, "taker_buy_base": 2387513.0, "taker_buy_quote": 12548.59808 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.00526, "high": 0.00528, "low": 0.00523, "close": 0.00526, "volume": 1023059.0, "close_time": 1771531199999, "quote_volume": 5372.64453, "trades": 110, "taker_buy_base": 739557.0, "taker_buy_quote": 3885.29822 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.00526, "high": 0.00527, "low": 0.00522, "close": 0.00523, "volume": 1325948.0, "close_time": 1771534799999, "quote_volume": 6935.19627, "trades": 122, "taker_buy_base": 701063.0, "taker_buy_quote": 3669.21079 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.00523, "high": 0.00527, "low": 0.0052, "close": 0.00521, "volume": 1099161.0, "close_time": 1771538399999, "quote_volume": 5763.44714, "trades": 112, "taker_buy_base": 700474.0, "taker_buy_quote": 3678.26737 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.00521, "high": 0.00526, "low": 0.00521, "close": 0.00524, "volume": 880121.0, "close_time": 1771541999999, "quote_volume": 4606.20526, "trades": 183, "taker_buy_base": 504178.0, "taker_buy_quote": 2642.78028 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.00523, "high": 0.00524, "low": 0.00521, "close": 0.00524, "volume": 1122417.0, "close_time": 1771545599999, "quote_volume": 5863.54429, "trades": 173, "taker_buy_base": 254034.0, "taker_buy_quote": 1328.63787 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00524, "high": 0.00528, "low": 0.0052, "close": 0.00522, "volume": 1892683.0, "close_time": 1771549199999, "quote_volume": 9918.90057, "trades": 183, "taker_buy_base": 913940.0, "taker_buy_quote": 4796.24045 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.00523, "high": 0.00527, "low": 0.00521, "close": 0.00523, "volume": 1528189.0, "close_time": 1771552799999, "quote_volume": 8006.79206, "trades": 202, "taker_buy_base": 463537.0, "taker_buy_quote": 2430.4522 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.00523, "high": 0.00528, "low": 0.00523, "close": 0.00526, "volume": 3492558.0, "close_time": 1771556399999, "quote_volume": 18380.5285, "trades": 267, "taker_buy_base": 1470431.0, "taker_buy_quote": 7733.00505 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.00526, "high": 0.00554, "low": 0.00526, "close": 0.00551, "volume": 28117955.0, "close_time": 1771559999999, "quote_volume": 152743.52433, "trades": 1809, "taker_buy_base": 15295329.0, "taker_buy_quote": 83281.34364 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.00552, "high": 0.00565, "low": 0.00543, "close": 0.00544, "volume": 22667705.0, "close_time": 1771563599999, "quote_volume": 125601.05459, "trades": 1337, "taker_buy_base": 10269606.0, "taker_buy_quote": 57103.40764 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.00544, "high": 0.00552, "low": 0.00539, "close": 0.00549, "volume": 8411972.0, "close_time": 1771567199999, "quote_volume": 45789.99367, "trades": 638, "taker_buy_base": 4154507.0, "taker_buy_quote": 22642.5831 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.00549, "high": 0.00565, "low": 0.00549, "close": 0.00555, "volume": 8467236.0, "close_time": 1771570799999, "quote_volume": 47248.45479, "trades": 597, "taker_buy_base": 4255444.0, "taker_buy_quote": 23768.45435 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.00555, "high": 0.00586, "low": 0.00546, "close": 0.00559, "volume": 80968319.0, "close_time": 1771574399999, "quote_volume": 458279.61313, "trades": 4745, "taker_buy_base": 39641194.0, "taker_buy_quote": 224769.03816 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.00559, "high": 0.00572, "low": 0.00546, "close": 0.00552, "volume": 28793180.0, "close_time": 1771577999999, "quote_volume": 160776.91909, "trades": 1289, "taker_buy_base": 11342978.0, "taker_buy_quote": 63530.03989 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.00551, "high": 0.00562, "low": 0.00549, "close": 0.0055, "volume": 11363551.0, "close_time": 1771581599999, "quote_volume": 63002.55471, "trades": 562, "taker_buy_base": 4183227.0, "taker_buy_quote": 23247.47486 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.00551, "high": 0.00569, "low": 0.0055, "close": 0.00558, "volume": 7988756.0, "close_time": 1771585199999, "quote_volume": 44647.84207, "trades": 574, "taker_buy_base": 4860808.0, "taker_buy_quote": 27168.81675 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.00557, "high": 0.00562, "low": 0.00551, "close": 0.00559, "volume": 5011530.0, "close_time": 1771588799999, "quote_volume": 27840.02382, "trades": 466, "taker_buy_base": 2016240.0, "taker_buy_quote": 11220.59789 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.00558, "high": 0.00571, "low": 0.00552, "close": 0.00556, "volume": 18175009.0, "close_time": 1771592399999, "quote_volume": 102060.60211, "trades": 895, "taker_buy_base": 8546112.0, "taker_buy_quote": 48114.61596 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.00554, "high": 0.00572, "low": 0.00552, "close": 0.00564, "volume": 26782654.0, "close_time": 1771595999999, "quote_volume": 150824.75105, "trades": 1635, "taker_buy_base": 14448538.0, "taker_buy_quote": 81429.06078 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.00563, "high": 0.00586, "low": 0.00557, "close": 0.00586, "volume": 35872408.0, "close_time": 1771599599999, "quote_volume": 205847.39663, "trades": 1717, "taker_buy_base": 21066919.0, "taker_buy_quote": 121313.09982 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.00587, "high": 0.00618, "low": 0.00579, "close": 0.00582, "volume": 143071843.0, "close_time": 1771603199999, "quote_volume": 857605.8023, "trades": 6572, "taker_buy_base": 69279671.0, "taker_buy_quote": 415582.70687 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.00581, "high": 0.00591, "low": 0.00577, "close": 0.00587, "volume": 36827424.0, "close_time": 1771606799999, "quote_volume": 215154.35277, "trades": 1967, "taker_buy_base": 16521180.0, "taker_buy_quote": 96622.84446 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.00587, "high": 0.00645, "low": 0.00579, "close": 0.00632, "volume": 99985519.0, "close_time": 1771610399999, "quote_volume": 620705.99365, "trades": 5001, "taker_buy_base": 54351725.0, "taker_buy_quote": 337343.08412 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.00633, "high": 0.00674, "low": 0.00597, "close": 0.00603, "volume": 130327499.0, "close_time": 1771613999999, "quote_volume": 818975.79811, "trades": 5948, "taker_buy_base": 59350591.0, "taker_buy_quote": 373716.48376 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.00601, "high": 0.0061, "low": 0.00588, "close": 0.00591, "volume": 49631838.0, "close_time": 1771617599999, "quote_volume": 297785.43423, "trades": 8144, "taker_buy_base": 25695000.0, "taker_buy_quote": 154449.64117 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.00591, "high": 0.00612, "low": 0.00586, "close": 0.00589, "volume": 34434222.0, "close_time": 1771621199999, "quote_volume": 206408.73904, "trades": 4100, "taker_buy_base": 17610937.0, "taker_buy_quote": 105654.05361 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.00589, "high": 0.00593, "low": 0.00577, "close": 0.00582, "volume": 35545768.0, "close_time": 1771624799999, "quote_volume": 207657.85128, "trades": 4727, "taker_buy_base": 15404983.0, "taker_buy_quote": 90094.98463 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.00581, "high": 0.00584, "low": 0.00567, "close": 0.00581, "volume": 23652002.0, "close_time": 1771628399999, "quote_volume": 135770.48297, "trades": 1214, "taker_buy_base": 9544429.0, "taker_buy_quote": 54845.78475 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.00582, "high": 0.00591, "low": 0.00575, "close": 0.00582, "volume": 9707690.0, "close_time": 1771631999999, "quote_volume": 56612.05569, "trades": 904, "taker_buy_base": 6050929.0, "taker_buy_quote": 35321.13635 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0058, "high": 0.0059, "low": 0.00563, "close": 0.00563, "volume": 18816896.0, "close_time": 1771635599999, "quote_volume": 108010.48189, "trades": 1376, "taker_buy_base": 8020349.0, "taker_buy_quote": 46156.81461 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.00563, "high": 0.00568, "low": 0.00557, "close": 0.00558, "volume": 17821558.0, "close_time": 1771639199999, "quote_volume": 99912.53033, "trades": 1230, "taker_buy_base": 5858293.0, "taker_buy_quote": 32850.90958 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.00559, "high": 0.00561, "low": 0.00552, "close": 0.00555, "volume": 8657108.0, "close_time": 1771642799999, "quote_volume": 48115.18569, "trades": 418, "taker_buy_base": 2739990.0, "taker_buy_quote": 15246.22065 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.00555, "high": 0.00558, "low": 0.00551, "close": 0.00553, "volume": 4906633.0, "close_time": 1771646399999, "quote_volume": 27176.85982, "trades": 545, "taker_buy_base": 2313660.0, "taker_buy_quote": 12823.17016 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.00553, "high": 0.00558, "low": 0.00552, "close": 0.00554, "volume": 5295563.0, "close_time": 1771649999999, "quote_volume": 29390.88438, "trades": 542, "taker_buy_base": 2079612.0, "taker_buy_quote": 11542.44857 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.00554, "high": 0.00557, "low": 0.00551, "close": 0.00555, "volume": 3674680.0, "close_time": 1771653599999, "quote_volume": 20349.33444, "trades": 385, "taker_buy_base": 1723573.0, "taker_buy_quote": 9554.6956 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.00556, "high": 0.00559, "low": 0.00548, "close": 0.00554, "volume": 9037485.0, "close_time": 1771657199999, "quote_volume": 50084.94421, "trades": 756, "taker_buy_base": 3763268.0, "taker_buy_quote": 20905.53997 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.00554, "high": 0.00557, "low": 0.00548, "close": 0.00555, "volume": 4474082.0, "close_time": 1771660799999, "quote_volume": 24674.7175, "trades": 515, "taker_buy_base": 1930007.0, "taker_buy_quote": 10666.04962 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.00554, "high": 0.00555, "low": 0.0055, "close": 0.00553, "volume": 6049137.0, "close_time": 1771664399999, "quote_volume": 33425.49979, "trades": 369, "taker_buy_base": 5004145.0, "taker_buy_quote": 27655.97046 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.00552, "high": 0.00561, "low": 0.0055, "close": 0.00552, "volume": 7675570.0, "close_time": 1771667999999, "quote_volume": 42695.82071, "trades": 284, "taker_buy_base": 4830798.0, "taker_buy_quote": 26904.68917 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.00554, "high": 0.00555, "low": 0.00549, "close": 0.00551, "volume": 2137306.0, "close_time": 1771671599999, "quote_volume": 11784.99575, "trades": 172, "taker_buy_base": 893636.0, "taker_buy_quote": 4933.49287 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.00551, "high": 0.00553, "low": 0.00548, "close": 0.00552, "volume": 2291692.0, "close_time": 1771675199999, "quote_volume": 12613.39702, "trades": 157, "taker_buy_base": 998288.0, "taker_buy_quote": 5501.80482 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.00553, "high": 0.0056, "low": 0.00545, "close": 0.00557, "volume": 14086575.0, "close_time": 1771678799999, "quote_volume": 77886.36668, "trades": 819, "taker_buy_base": 9040267.0, "taker_buy_quote": 50042.83281 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.00556, "high": 0.00563, "low": 0.00551, "close": 0.00554, "volume": 7529029.0, "close_time": 1771682399999, "quote_volume": 41892.38172, "trades": 465, "taker_buy_base": 3051204.0, "taker_buy_quote": 17038.9591 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.00553, "high": 0.00557, "low": 0.00549, "close": 0.00552, "volume": 4747813.0, "close_time": 1771685999999, "quote_volume": 26215.03311, "trades": 283, "taker_buy_base": 2261524.0, "taker_buy_quote": 12496.89066 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.00552, "high": 0.00552, "low": 0.00544, "close": 0.00546, "volume": 3157943.0, "close_time": 1771689599999, "quote_volume": 17280.42027, "trades": 231, "taker_buy_base": 1022989.0, "taker_buy_quote": 5598.91207 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.00546, "high": 0.00547, "low": 0.00539, "close": 0.00541, "volume": 6234973.0, "close_time": 1771693199999, "quote_volume": 33868.27139, "trades": 243, "taker_buy_base": 3579699.0, "taker_buy_quote": 19461.72918 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0054, "high": 0.00542, "low": 0.00537, "close": 0.00537, "volume": 10759208.0, "close_time": 1771696799999, "quote_volume": 58066.92258, "trades": 634, "taker_buy_base": 2698170.0, "taker_buy_quote": 14587.49777 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.00538, "high": 0.00541, "low": 0.00534, "close": 0.00541, "volume": 4712751.0, "close_time": 1771700399999, "quote_volume": 25339.99726, "trades": 366, "taker_buy_base": 1996857.0, "taker_buy_quote": 10747.20632 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0054, "high": 0.00543, "low": 0.00537, "close": 0.00537, "volume": 4558804.0, "close_time": 1771703999999, "quote_volume": 24596.57106, "trades": 390, "taker_buy_base": 1103317.0, "taker_buy_quote": 5962.92001 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.00538, "high": 0.00539, "low": 0.00535, "close": 0.00535, "volume": 4083657.0, "close_time": 1771707599999, "quote_volume": 21891.06453, "trades": 308, "taker_buy_base": 1922431.0, "taker_buy_quote": 10314.11384 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.00535, "high": 0.00544, "low": 0.00532, "close": 0.00533, "volume": 9128859.0, "close_time": 1771711199999, "quote_volume": 48840.52871, "trades": 310, "taker_buy_base": 4918652.0, "taker_buy_quote": 26374.21052 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.00534, "high": 0.00534, "low": 0.00527, "close": 0.00528, "volume": 9757222.0, "close_time": 1771714799999, "quote_volume": 51765.71046, "trades": 506, "taker_buy_base": 3011836.0, "taker_buy_quote": 16015.88868 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.00529, "high": 0.00529, "low": 0.00524, "close": 0.00525, "volume": 10187880.0, "close_time": 1771718399999, "quote_volume": 53612.70339, "trades": 508, "taker_buy_base": 3885013.0, "taker_buy_quote": 20458.02126 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00526, "high": 0.00526, "low": 0.00517, "close": 0.00525, "volume": 9038140.0, "close_time": 1771721999999, "quote_volume": 47101.29506, "trades": 552, "taker_buy_base": 4375168.0, "taker_buy_quote": 22838.32026 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.00526, "high": 0.00529, "low": 0.0052, "close": 0.00523, "volume": 4024004.0, "close_time": 1771725599999, "quote_volume": 21119.50181, "trades": 466, "taker_buy_base": 1621500.0, "taker_buy_quote": 8519.83666 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.00522, "high": 0.00524, "low": 0.00515, "close": 0.00517, "volume": 5785815.0, "close_time": 1771729199999, "quote_volume": 30023.56256, "trades": 565, "taker_buy_base": 2225314.0, "taker_buy_quote": 11546.10426 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.00518, "high": 0.00521, "low": 0.00514, "close": 0.00519, "volume": 3372898.0, "close_time": 1771732799999, "quote_volume": 17439.72649, "trades": 400, "taker_buy_base": 1115887.0, "taker_buy_quote": 5778.45832 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00518, "high": 0.00523, "low": 0.00518, "close": 0.00521, "volume": 1751920.0, "close_time": 1771736399999, "quote_volume": 9119.51227, "trades": 129, "taker_buy_base": 910376.0, "taker_buy_quote": 4743.74864 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.00521, "high": 0.00522, "low": 0.00516, "close": 0.00516, "volume": 7807867.0, "close_time": 1771739999999, "quote_volume": 40461.41022, "trades": 725, "taker_buy_base": 1439474.0, "taker_buy_quote": 7458.96028 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.00517, "high": 0.00517, "low": 0.00509, "close": 0.00512, "volume": 7064871.0, "close_time": 1771743599999, "quote_volume": 36098.98229, "trades": 623, "taker_buy_base": 2909002.0, "taker_buy_quote": 14861.50886 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.00511, "high": 0.00516, "low": 0.0051, "close": 0.00515, "volume": 3161624.0, "close_time": 1771747199999, "quote_volume": 16190.60898, "trades": 332, "taker_buy_base": 970327.0, "taker_buy_quote": 4983.48841 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00514, "high": 0.00515, "low": 0.0051, "close": 0.00512, "volume": 5128509.0, "close_time": 1771750799999, "quote_volume": 26315.28896, "trades": 365, "taker_buy_base": 2300926.0, "taker_buy_quote": 11809.64603 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.00512, "high": 0.00514, "low": 0.0051, "close": 0.00511, "volume": 4847524.0, "close_time": 1771754399999, "quote_volume": 24800.32146, "trades": 280, "taker_buy_base": 1350184.0, "taker_buy_quote": 6917.33949 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.00511, "high": 0.00511, "low": 0.00502, "close": 0.00505, "volume": 6891859.0, "close_time": 1771757999999, "quote_volume": 34949.99081, "trades": 378, "taker_buy_base": 1063884.0, "taker_buy_quote": 5401.68882 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.00506, "high": 0.00508, "low": 0.00503, "close": 0.00505, "volume": 6175886.0, "close_time": 1771761599999, "quote_volume": 31158.27644, "trades": 325, "taker_buy_base": 2923595.0, "taker_buy_quote": 14765.18355 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00505, "high": 0.00505, "low": 0.00498, "close": 0.00499, "volume": 4026125.0, "close_time": 1771765199999, "quote_volume": 20159.36017, "trades": 273, "taker_buy_base": 1171141.0, "taker_buy_quote": 5870.05837 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.005, "high": 0.00501, "low": 0.00494, "close": 0.00495, "volume": 4577447.0, "close_time": 1771768799999, "quote_volume": 22734.87632, "trades": 391, "taker_buy_base": 1191299.0, "taker_buy_quote": 5921.99194 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.00495, "high": 0.00495, "low": 0.00489, "close": 0.00494, "volume": 12957644.0, "close_time": 1771772399999, "quote_volume": 63803.79756, "trades": 1980, "taker_buy_base": 7735591.0, "taker_buy_quote": 38133.42151 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.00494, "high": 0.00496, "low": 0.00487, "close": 0.00495, "volume": 4297884.0, "close_time": 1771775999999, "quote_volume": 21102.20147, "trades": 871, "taker_buy_base": 1751393.0, "taker_buy_quote": 8612.34389 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.00495, "high": 0.00496, "low": 0.0049, "close": 0.00492, "volume": 6213139.0, "close_time": 1771779599999, "quote_volume": 30609.58185, "trades": 701, "taker_buy_base": 2903504.0, "taker_buy_quote": 14303.16357 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0049, "high": 0.00491, "low": 0.00487, "close": 0.0049, "volume": 6207328.0, "close_time": 1771783199999, "quote_volume": 30384.42259, "trades": 1107, "taker_buy_base": 2817420.0, "taker_buy_quote": 13803.27335 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0049, "high": 0.00491, "low": 0.00486, "close": 0.00489, "volume": 2579706.0, "close_time": 1771786799999, "quote_volume": 12578.82004, "trades": 319, "taker_buy_base": 670181.0, "taker_buy_quote": 3272.54952 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.00489, "high": 0.00489, "low": 0.0048, "close": 0.00483, "volume": 6990317.0, "close_time": 1771790399999, "quote_volume": 33720.85559, "trades": 910, "taker_buy_base": 3182603.0, "taker_buy_quote": 15363.97794 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.00482, "high": 0.00491, "low": 0.0048, "close": 0.00483, "volume": 17426840.0, "close_time": 1771793999999, "quote_volume": 84700.76112, "trades": 2990, "taker_buy_base": 8260508.0, "taker_buy_quote": 40219.52512 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.00483, "high": 0.00486, "low": 0.00477, "close": 0.00479, "volume": 5751437.0, "close_time": 1771797599999, "quote_volume": 27720.57568, "trades": 1040, "taker_buy_base": 1641702.0, "taker_buy_quote": 7898.75548 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.00479, "high": 0.00485, "low": 0.00473, "close": 0.00482, "volume": 7496607.0, "close_time": 1771801199999, "quote_volume": 35716.41076, "trades": 1293, "taker_buy_base": 2974498.0, "taker_buy_quote": 14194.09631 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.00482, "high": 0.00484, "low": 0.00475, "close": 0.00479, "volume": 9319116.0, "close_time": 1771804799999, "quote_volume": 44718.04432, "trades": 891, "taker_buy_base": 4078387.0, "taker_buy_quote": 19592.76595 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00481, "high": 0.00485, "low": 0.00473, "close": 0.00473, "volume": 7720142.0, "close_time": 1771808399999, "quote_volume": 36907.02326, "trades": 698, "taker_buy_base": 3328527.0, "taker_buy_quote": 15982.83121 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.00474, "high": 0.00474, "low": 0.0046, "close": 0.00464, "volume": 14223171.0, "close_time": 1771811999999, "quote_volume": 66455.37733, "trades": 940, "taker_buy_base": 5189929.0, "taker_buy_quote": 24245.72454 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.00465, "high": 0.00469, "low": 0.00461, "close": 0.00469, "volume": 4435662.0, "close_time": 1771815599999, "quote_volume": 20559.10693, "trades": 532, "taker_buy_base": 1372773.0, "taker_buy_quote": 6379.54552 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.00469, "high": 0.00479, "low": 0.00469, "close": 0.00476, "volume": 8595578.0, "close_time": 1771819199999, "quote_volume": 40913.74679, "trades": 1352, "taker_buy_base": 5051863.0, "taker_buy_quote": 24084.03269 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00476, "high": 0.00479, "low": 0.00473, "close": 0.00476, "volume": 5477590.0, "close_time": 1771822799999, "quote_volume": 26112.40738, "trades": 496, "taker_buy_base": 3708476.0, "taker_buy_quote": 17688.73277 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.00474, "high": 0.0048, "low": 0.00473, "close": 0.00479, "volume": 4292484.0, "close_time": 1771826399999, "quote_volume": 20486.5321, "trades": 225, "taker_buy_base": 2496237.0, "taker_buy_quote": 11914.93676 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.00478, "high": 0.00486, "low": 0.00478, "close": 0.00485, "volume": 3053466.0, "close_time": 1771829999999, "quote_volume": 14669.23454, "trades": 282, "taker_buy_base": 1976047.0, "taker_buy_quote": 9498.83833 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.00486, "high": 0.00487, "low": 0.0048, "close": 0.00485, "volume": 5524320.0, "close_time": 1771833599999, "quote_volume": 26728.51347, "trades": 603, "taker_buy_base": 1876036.0, "taker_buy_quote": 9088.39712 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00483, "high": 0.00487, "low": 0.00481, "close": 0.00484, "volume": 3888845.0, "close_time": 1771837199999, "quote_volume": 18815.34172, "trades": 412, "taker_buy_base": 1502113.0, "taker_buy_quote": 7283.10483 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.00483, "high": 0.00484, "low": 0.00477, "close": 0.00481, "volume": 3281712.0, "close_time": 1771840799999, "quote_volume": 15761.57476, "trades": 214, "taker_buy_base": 742021.0, "taker_buy_quote": 3567.60725 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.00481, "high": 0.00483, "low": 0.00476, "close": 0.00478, "volume": 2593959.0, "close_time": 1771844399999, "quote_volume": 12433.19844, "trades": 223, "taker_buy_base": 1110883.0, "taker_buy_quote": 5326.52681 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.00477, "high": 0.00483, "low": 0.00475, "close": 0.00479, "volume": 4269583.0, "close_time": 1771847999999, "quote_volume": 20419.85828, "trades": 324, "taker_buy_base": 1776598.0, "taker_buy_quote": 8510.57434 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00478, "high": 0.00485, "low": 0.00477, "close": 0.00482, "volume": 4162322.0, "close_time": 1771851599999, "quote_volume": 19995.8921, "trades": 498, "taker_buy_base": 2492226.0, "taker_buy_quote": 11983.47608 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.00482, "high": 0.00482, "low": 0.00473, "close": 0.00474, "volume": 2790125.0, "close_time": 1771855199999, "quote_volume": 13339.59394, "trades": 341, "taker_buy_base": 1263852.0, "taker_buy_quote": 6049.80279 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.00473, "high": 0.00475, "low": 0.00468, "close": 0.00471, "volume": 6002505.0, "close_time": 1771858799999, "quote_volume": 28201.31405, "trades": 411, "taker_buy_base": 1842378.0, "taker_buy_quote": 8665.65868 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.00472, "high": 0.00473, "low": 0.00469, "close": 0.0047, "volume": 4581671.0, "close_time": 1771862399999, "quote_volume": 21568.18846, "trades": 307, "taker_buy_base": 2706412.0, "taker_buy_quote": 12743.41898 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0047, "high": 0.00471, "low": 0.00465, "close": 0.00466, "volume": 8062065.0, "close_time": 1771865999999, "quote_volume": 37736.97145, "trades": 592, "taker_buy_base": 3830020.0, "taker_buy_quote": 17943.19537 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.00466, "high": 0.00468, "low": 0.00459, "close": 0.00465, "volume": 5151604.0, "close_time": 1771869599999, "quote_volume": 23920.19692, "trades": 423, "taker_buy_base": 3440091.0, "taker_buy_quote": 15983.37207 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.00465, "high": 0.0047, "low": 0.00463, "close": 0.00468, "volume": 4396935.0, "close_time": 1771873199999, "quote_volume": 20532.52729, "trades": 316, "taker_buy_base": 2724905.0, "taker_buy_quote": 12735.35419 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.00468, "high": 0.0047, "low": 0.00465, "close": 0.00468, "volume": 3201691.0, "close_time": 1771876799999, "quote_volume": 14960.22051, "trades": 257, "taker_buy_base": 1233854.0, "taker_buy_quote": 5773.90136 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00467, "high": 0.00468, "low": 0.00461, "close": 0.00466, "volume": 3049083.0, "close_time": 1771880399999, "quote_volume": 14138.96611, "trades": 286, "taker_buy_base": 1821846.0, "taker_buy_quote": 8448.53615 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.00464, "high": 0.00467, "low": 0.00464, "close": 0.00466, "volume": 2677880.0, "close_time": 1771883999999, "quote_volume": 12468.33706, "trades": 202, "taker_buy_base": 1326207.0, "taker_buy_quote": 6179.16113 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.00467, "high": 0.00474, "low": 0.00466, "close": 0.00471, "volume": 5332262.0, "close_time": 1771887599999, "quote_volume": 25056.03203, "trades": 413, "taker_buy_base": 2890508.0, "taker_buy_quote": 13609.37219 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.00471, "high": 0.00474, "low": 0.00469, "close": 0.0047, "volume": 2984658.0, "close_time": 1771891199999, "quote_volume": 14072.68987, "trades": 155, "taker_buy_base": 1869446.0, "taker_buy_quote": 8826.18425 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0047, "high": 0.0047, "low": 0.0046, "close": 0.00468, "volume": 16519034.0, "close_time": 1771894799999, "quote_volume": 76871.7475, "trades": 701, "taker_buy_base": 7929084.0, "taker_buy_quote": 36941.13911 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.00467, "high": 0.00471, "low": 0.00458, "close": 0.00468, "volume": 10232975.0, "close_time": 1771898399999, "quote_volume": 47544.05464, "trades": 600, "taker_buy_base": 4735725.0, "taker_buy_quote": 22056.7016 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.00468, "high": 0.00469, "low": 0.00462, "close": 0.00466, "volume": 4628519.0, "close_time": 1771901999999, "quote_volume": 21591.65411, "trades": 318, "taker_buy_base": 1582494.0, "taker_buy_quote": 7379.25044 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.00466, "high": 0.0047, "low": 0.00464, "close": 0.00464, "volume": 8684353.0, "close_time": 1771905599999, "quote_volume": 40561.34546, "trades": 473, "taker_buy_base": 3474555.0, "taker_buy_quote": 16267.25314 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00465, "high": 0.00465, "low": 0.0046, "close": 0.00462, "volume": 5475668.0, "close_time": 1771909199999, "quote_volume": 25385.37861, "trades": 351, "taker_buy_base": 2130792.0, "taker_buy_quote": 9880.76559 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.00462, "high": 0.00463, "low": 0.00458, "close": 0.0046, "volume": 3863009.0, "close_time": 1771912799999, "quote_volume": 17779.91619, "trades": 281, "taker_buy_base": 1904349.0, "taker_buy_quote": 8763.63235 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0046, "high": 0.00461, "low": 0.00452, "close": 0.00452, "volume": 5610018.0, "close_time": 1771916399999, "quote_volume": 25594.30874, "trades": 353, "taker_buy_base": 1754415.0, "taker_buy_quote": 7996.27292 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.00453, "high": 0.00453, "low": 0.00445, "close": 0.00448, "volume": 3624225.0, "close_time": 1771919999999, "quote_volume": 16251.39711, "trades": 279, "taker_buy_base": 954640.0, "taker_buy_quote": 4289.05725 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00448, "high": 0.00448, "low": 0.00443, "close": 0.00446, "volume": 7331158.0, "close_time": 1771923599999, "quote_volume": 32636.77968, "trades": 519, "taker_buy_base": 4398304.0, "taker_buy_quote": 19605.58777 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.00445, "high": 0.00446, "low": 0.00438, "close": 0.0044, "volume": 13697249.0, "close_time": 1771927199999, "quote_volume": 60223.80107, "trades": 294, "taker_buy_base": 8361664.0, "taker_buy_quote": 36737.60192 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0044, "high": 0.00443, "low": 0.00435, "close": 0.00442, "volume": 6360593.0, "close_time": 1771930799999, "quote_volume": 27940.50624, "trades": 240, "taker_buy_base": 3025252.0, "taker_buy_quote": 13292.62325 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.00443, "high": 0.00443, "low": 0.00437, "close": 0.00441, "volume": 4686145.0, "close_time": 1771934399999, "quote_volume": 20574.39252, "trades": 219, "taker_buy_base": 1589103.0, "taker_buy_quote": 6983.63256 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00441, "high": 0.00444, "low": 0.0044, "close": 0.0044, "volume": 6477404.0, "close_time": 1771937999999, "quote_volume": 28518.54032, "trades": 210, "taker_buy_base": 888354.0, "taker_buy_quote": 3918.45541 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0044, "high": 0.00443, "low": 0.00438, "close": 0.0044, "volume": 11612655.0, "close_time": 1771941599999, "quote_volume": 51058.13422, "trades": 334, "taker_buy_base": 3209302.0, "taker_buy_quote": 14122.42939 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.00439, "high": 0.00453, "low": 0.00435, "close": 0.00448, "volume": 20959111.0, "close_time": 1771945199999, "quote_volume": 93225.55078, "trades": 830, "taker_buy_base": 12782626.0, "taker_buy_quote": 56882.44413 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.00449, "high": 0.00464, "low": 0.00447, "close": 0.00456, "volume": 23728207.0, "close_time": 1771948799999, "quote_volume": 108100.63892, "trades": 905, "taker_buy_base": 16705906.0, "taker_buy_quote": 76165.14144 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00456, "high": 0.00463, "low": 0.00452, "close": 0.00456, "volume": 12729079.0, "close_time": 1771952399999, "quote_volume": 58085.27427, "trades": 1596, "taker_buy_base": 6013368.0, "taker_buy_quote": 27502.35349 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.00456, "high": 0.0046, "low": 0.00453, "close": 0.00453, "volume": 8069495.0, "close_time": 1771955999999, "quote_volume": 36846.52312, "trades": 759, "taker_buy_base": 5643867.0, "taker_buy_quote": 25781.05585 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.00453, "high": 0.00454, "low": 0.00449, "close": 0.00449, "volume": 4259364.0, "close_time": 1771959599999, "quote_volume": 19244.91395, "trades": 169, "taker_buy_base": 1960513.0, "taker_buy_quote": 8869.22538 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.00449, "high": 0.00451, "low": 0.00445, "close": 0.00446, "volume": 7736387.0, "close_time": 1771963199999, "quote_volume": 34626.55552, "trades": 694, "taker_buy_base": 4532822.0, "taker_buy_quote": 20309.41667 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.00447, "high": 0.00448, "low": 0.0044, "close": 0.00442, "volume": 7591680.0, "close_time": 1771966799999, "quote_volume": 33675.98981, "trades": 384, "taker_buy_base": 3784385.0, "taker_buy_quote": 16791.44443 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.00443, "high": 0.00443, "low": 0.0044, "close": 0.00441, "volume": 2736837.0, "close_time": 1771970399999, "quote_volume": 12076.45812, "trades": 173, "taker_buy_base": 920770.0, "taker_buy_quote": 4063.21534 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.00441, "high": 0.00445, "low": 0.00441, "close": 0.00443, "volume": 2379746.0, "close_time": 1771973999999, "quote_volume": 10523.26152, "trades": 114, "taker_buy_base": 1125822.0, "taker_buy_quote": 4980.96736 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.00443, "high": 0.00443, "low": 0.00437, "close": 0.00438, "volume": 2088785.0, "close_time": 1771977599999, "quote_volume": 9194.3546, "trades": 122, "taker_buy_base": 1241189.0, "taker_buy_quote": 5466.22536 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00437, "high": 0.00445, "low": 0.00435, "close": 0.00444, "volume": 6015363.0, "close_time": 1771981199999, "quote_volume": 26450.10049, "trades": 281, "taker_buy_base": 2364905.0, "taker_buy_quote": 10415.89827 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.00444, "high": 0.00453, "low": 0.00444, "close": 0.00453, "volume": 14305587.0, "close_time": 1771984799999, "quote_volume": 64486.11459, "trades": 467, "taker_buy_base": 6882616.0, "taker_buy_quote": 31042.36931 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.00452, "high": 0.0046, "low": 0.00452, "close": 0.00455, "volume": 6056648.0, "close_time": 1771988399999, "quote_volume": 27699.00306, "trades": 280, "taker_buy_base": 3042606.0, "taker_buy_quote": 13905.14789 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.00455, "high": 0.00457, "low": 0.00448, "close": 0.0045, "volume": 3396194.0, "close_time": 1771991999999, "quote_volume": 15351.44607, "trades": 252, "taker_buy_base": 1575329.0, "taker_buy_quote": 7130.46813 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0045, "high": 0.0047, "low": 0.00447, "close": 0.00464, "volume": 27893639.0, "close_time": 1771995599999, "quote_volume": 128431.58652, "trades": 1144, "taker_buy_base": 10555808.0, "taker_buy_quote": 48638.45574 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.00464, "high": 0.00464, "low": 0.00454, "close": 0.00456, "volume": 5061501.0, "close_time": 1771999199999, "quote_volume": 23172.48542, "trades": 381, "taker_buy_base": 2378480.0, "taker_buy_quote": 10889.54879 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.00457, "high": 0.00465, "low": 0.00456, "close": 0.00462, "volume": 8037411.0, "close_time": 1772002799999, "quote_volume": 37093.90231, "trades": 473, "taker_buy_base": 3970538.0, "taker_buy_quote": 18331.47894 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.00462, "high": 0.00462, "low": 0.00457, "close": 0.00458, "volume": 4367690.0, "close_time": 1772006399999, "quote_volume": 20062.2467, "trades": 292, "taker_buy_base": 1095885.0, "taker_buy_quote": 5048.07138 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00457, "high": 0.0046, "low": 0.00452, "close": 0.00452, "volume": 6166316.0, "close_time": 1772009999999, "quote_volume": 28086.82431, "trades": 371, "taker_buy_base": 2012324.0, "taker_buy_quote": 9174.5724 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.00452, "high": 0.00454, "low": 0.00449, "close": 0.00452, "volume": 3354961.0, "close_time": 1772013599999, "quote_volume": 15163.13572, "trades": 261, "taker_buy_base": 1449785.0, "taker_buy_quote": 6558.69925 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.00453, "high": 0.00454, "low": 0.00446, "close": 0.00447, "volume": 2794115.0, "close_time": 1772017199999, "quote_volume": 12589.6617, "trades": 331, "taker_buy_base": 248154.0, "taker_buy_quote": 1117.88384 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.00447, "high": 0.00447, "low": 0.00442, "close": 0.00442, "volume": 4840262.0, "close_time": 1772020799999, "quote_volume": 21482.67313, "trades": 255, "taker_buy_base": 1787759.0, "taker_buy_quote": 7946.25932 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00442, "high": 0.00451, "low": 0.00438, "close": 0.00446, "volume": 18326398.0, "close_time": 1772024399999, "quote_volume": 81622.42068, "trades": 1856, "taker_buy_base": 7704412.0, "taker_buy_quote": 34342.1154 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.00445, "high": 0.00454, "low": 0.00443, "close": 0.00449, "volume": 9291363.0, "close_time": 1772027999999, "quote_volume": 41513.62412, "trades": 1034, "taker_buy_base": 3902939.0, "taker_buy_quote": 17490.25885 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.00449, "high": 0.00455, "low": 0.00448, "close": 0.00453, "volume": 13261615.0, "close_time": 1772031599999, "quote_volume": 59754.6718, "trades": 1458, "taker_buy_base": 6374135.0, "taker_buy_quote": 28785.06759 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.00452, "high": 0.00463, "low": 0.00448, "close": 0.00458, "volume": 10545182.0, "close_time": 1772035199999, "quote_volume": 48190.22016, "trades": 948, "taker_buy_base": 5951668.0, "taker_buy_quote": 27229.81542 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00458, "high": 0.00462, "low": 0.00454, "close": 0.00459, "volume": 11206788.0, "close_time": 1772038799999, "quote_volume": 51260.07011, "trades": 760, "taker_buy_base": 5086513.0, "taker_buy_quote": 23298.32869 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.00458, "high": 0.00463, "low": 0.00455, "close": 0.0046, "volume": 23330323.0, "close_time": 1772042399999, "quote_volume": 106864.18047, "trades": 877, "taker_buy_base": 12154457.0, "taker_buy_quote": 55687.68022 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.00459, "high": 0.00461, "low": 0.00457, "close": 0.0046, "volume": 5647909.0, "close_time": 1772045999999, "quote_volume": 25944.91408, "trades": 437, "taker_buy_base": 2875168.0, "taker_buy_quote": 13219.82919 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.00461, "high": 0.00461, "low": 0.00457, "close": 0.00458, "volume": 6463198.0, "close_time": 1772049599999, "quote_volume": 29651.29009, "trades": 616, "taker_buy_base": 1850043.0, "taker_buy_quote": 8496.92529 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.00459, "high": 0.0046, "low": 0.00455, "close": 0.00455, "volume": 4220910.0, "close_time": 1772053199999, "quote_volume": 19319.04839, "trades": 212, "taker_buy_base": 1170672.0, "taker_buy_quote": 5360.07713 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.00455, "high": 0.00457, "low": 0.0045, "close": 0.00454, "volume": 6722370.0, "close_time": 1772056799999, "quote_volume": 30437.13847, "trades": 561, "taker_buy_base": 3061982.0, "taker_buy_quote": 13875.6655 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.00455, "high": 0.0046, "low": 0.00452, "close": 0.00453, "volume": 4772882.0, "close_time": 1772060399999, "quote_volume": 21733.77547, "trades": 572, "taker_buy_base": 1702110.0, "taker_buy_quote": 7754.43804 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.00454, "high": 0.00456, "low": 0.0044, "close": 0.00447, "volume": 12638754.0, "close_time": 1772063999999, "quote_volume": 56557.00635, "trades": 1158, "taker_buy_base": 5087559.0, "taker_buy_quote": 22738.80746 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00445, "high": 0.00446, "low": 0.00438, "close": 0.00442, "volume": 5750976.0, "close_time": 1772067599999, "quote_volume": 25373.6322, "trades": 670, "taker_buy_base": 1635238.0, "taker_buy_quote": 7226.36468 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.00442, "high": 0.00445, "low": 0.0044, "close": 0.00443, "volume": 5281873.0, "close_time": 1772071199999, "quote_volume": 23399.66042, "trades": 459, "taker_buy_base": 2222906.0, "taker_buy_quote": 9853.80591 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.00443, "high": 0.00454, "low": 0.00442, "close": 0.00444, "volume": 11286079.0, "close_time": 1772074799999, "quote_volume": 50427.40858, "trades": 729, "taker_buy_base": 4724021.0, "taker_buy_quote": 21116.03625 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.00445, "high": 0.00446, "low": 0.00433, "close": 0.00434, "volume": 25312188.0, "close_time": 1772078399999, "quote_volume": 111197.98336, "trades": 1083, "taker_buy_base": 8614047.0, "taker_buy_quote": 37882.30797 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00434, "high": 0.00435, "low": 0.00425, "close": 0.00426, "volume": 25855262.0, "close_time": 1772081999999, "quote_volume": 110969.32696, "trades": 1284, "taker_buy_base": 10611417.0, "taker_buy_quote": 45497.81751 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.00425, "high": 0.00429, "low": 0.00414, "close": 0.00416, "volume": 33940538.0, "close_time": 1772085599999, "quote_volume": 143216.33996, "trades": 1443, "taker_buy_base": 13074440.0, "taker_buy_quote": 55334.40107 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.00415, "high": 0.0042, "low": 0.00411, "close": 0.00415, "volume": 28871313.0, "close_time": 1772089199999, "quote_volume": 120110.57861, "trades": 1542, "taker_buy_base": 11309190.0, "taker_buy_quote": 47108.94957 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.00414, "high": 0.00416, "low": 0.00409, "close": 0.00412, "volume": 32525138.0, "close_time": 1772092799999, "quote_volume": 133955.49185, "trades": 2359, "taker_buy_base": 14808847.0, "taker_buy_quote": 61087.33623 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.00411, "high": 0.00414, "low": 0.00405, "close": 0.00408, "volume": 24258106.0, "close_time": 1772096399999, "quote_volume": 99392.32092, "trades": 1305, "taker_buy_base": 7504858.0, "taker_buy_quote": 30777.38919 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.00408, "high": 0.00409, "low": 0.00402, "close": 0.00406, "volume": 23428839.0, "close_time": 1772099999999, "quote_volume": 95053.66134, "trades": 1157, "taker_buy_base": 11240312.0, "taker_buy_quote": 45660.51546 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.00406, "high": 0.00406, "low": 0.00393, "close": 0.00395, "volume": 37696484.0, "close_time": 1772103599999, "quote_volume": 151273.41015, "trades": 1881, "taker_buy_base": 12432537.0, "taker_buy_quote": 49934.23227 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.00395, "high": 0.00396, "low": 0.00388, "close": 0.00392, "volume": 44529007.0, "close_time": 1772107199999, "quote_volume": 174800.62312, "trades": 2027, "taker_buy_base": 17176488.0, "taker_buy_quote": 67400.11447 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.00392, "high": 0.00396, "low": 0.00387, "close": 0.00394, "volume": 43268694.0, "close_time": 1772110799999, "quote_volume": 169589.64319, "trades": 2408, "taker_buy_base": 17972525.0, "taker_buy_quote": 70684.28807 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.00394, "high": 0.00401, "low": 0.00389, "close": 0.00396, "volume": 49662734.0, "close_time": 1772114399999, "quote_volume": 196221.61486, "trades": 2395, "taker_buy_base": 23876461.0, "taker_buy_quote": 94457.89553 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.00396, "high": 0.00399, "low": 0.00391, "close": 0.00397, "volume": 20153844.0, "close_time": 1772117999999, "quote_volume": 79479.14103, "trades": 665, "taker_buy_base": 7853495.0, "taker_buy_quote": 31006.3023 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.00395, "high": 0.00403, "low": 0.00393, "close": 0.00399, "volume": 15464573.0, "close_time": 1772121599999, "quote_volume": 61472.07061, "trades": 555, "taker_buy_base": 7129831.0, "taker_buy_quote": 28422.22919 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00399, "high": 0.00404, "low": 0.00385, "close": 0.00387, "volume": 18861091.0, "close_time": 1772125199999, "quote_volume": 74553.24331, "trades": 668, "taker_buy_base": 9310327.0, "taker_buy_quote": 36899.6113 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.00386, "high": 0.00392, "low": 0.00386, "close": 0.00389, "volume": 15124187.0, "close_time": 1772128799999, "quote_volume": 58915.8902, "trades": 544, "taker_buy_base": 7709931.0, "taker_buy_quote": 30045.99879 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.00389, "high": 0.00393, "low": 0.00387, "close": 0.00391, "volume": 12059796.0, "close_time": 1772132399999, "quote_volume": 47008.36294, "trades": 394, "taker_buy_base": 4971334.0, "taker_buy_quote": 19362.7352 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.00392, "high": 0.0041, "low": 0.00392, "close": 0.00405, "volume": 31729524.0, "close_time": 1772135999999, "quote_volume": 128095.73179, "trades": 1007, "taker_buy_base": 20204342.0, "taker_buy_quote": 81533.2809 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00404, "high": 0.00405, "low": 0.00396, "close": 0.00401, "volume": 10181972.0, "close_time": 1772139599999, "quote_volume": 40646.34759, "trades": 388, "taker_buy_base": 3512483.0, "taker_buy_quote": 14036.99262 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.004, "high": 0.004, "low": 0.00396, "close": 0.004, "volume": 5802332.0, "close_time": 1772143199999, "quote_volume": 23071.9337, "trades": 264, "taker_buy_base": 2715774.0, "taker_buy_quote": 10803.48539 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.004, "high": 0.00402, "low": 0.00399, "close": 0.00402, "volume": 5232502.0, "close_time": 1772146799999, "quote_volume": 20980.90711, "trades": 117, "taker_buy_base": 3709699.0, "taker_buy_quote": 14877.67112 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.00402, "high": 0.00407, "low": 0.00402, "close": 0.00404, "volume": 9081232.0, "close_time": 1772150399999, "quote_volume": 36781.791, "trades": 366, "taker_buy_base": 2916443.0, "taker_buy_quote": 11819.50199 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00404, "high": 0.00411, "low": 0.004, "close": 0.00408, "volume": 21631728.0, "close_time": 1772153999999, "quote_volume": 87926.8052, "trades": 800, "taker_buy_base": 12027494.0, "taker_buy_quote": 48951.61383 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.00407, "high": 0.0041, "low": 0.00394, "close": 0.00397, "volume": 50212098.0, "close_time": 1772157599999, "quote_volume": 201867.29904, "trades": 2037, "taker_buy_base": 27842692.0, "taker_buy_quote": 112203.64211 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.00397, "high": 0.00408, "low": 0.00395, "close": 0.00406, "volume": 16769917.0, "close_time": 1772161199999, "quote_volume": 67381.21651, "trades": 367, "taker_buy_base": 6807851.0, "taker_buy_quote": 27400.9508 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.00407, "high": 0.00416, "low": 0.00405, "close": 0.00414, "volume": 18629237.0, "close_time": 1772164799999, "quote_volume": 76795.91451, "trades": 554, "taker_buy_base": 10049587.0, "taker_buy_quote": 41468.66419 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00414, "high": 0.00418, "low": 0.00408, "close": 0.00416, "volume": 14197027.0, "close_time": 1772168399999, "quote_volume": 58571.32128, "trades": 480, "taker_buy_base": 4966482.0, "taker_buy_quote": 20538.74057 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.00416, "high": 0.0042, "low": 0.00411, "close": 0.00414, "volume": 16389874.0, "close_time": 1772171999999, "quote_volume": 67984.99338, "trades": 611, "taker_buy_base": 8732774.0, "taker_buy_quote": 36288.1828 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.00414, "high": 0.00414, "low": 0.00378, "close": 0.00398, "volume": 230445599.0, "close_time": 1772175599999, "quote_volume": 912426.1727, "trades": 8320, "taker_buy_base": 109885347.0, "taker_buy_quote": 435802.5764 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.00398, "high": 0.00399, "low": 0.00381, "close": 0.00383, "volume": 46769543.0, "close_time": 1772179199999, "quote_volume": 181429.11595, "trades": 2275, "taker_buy_base": 17535319.0, "taker_buy_quote": 68209.46643 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00384, "high": 0.00404, "low": 0.00382, "close": 0.00398, "volume": 32705259.0, "close_time": 1772182799999, "quote_volume": 129086.88155, "trades": 1322, "taker_buy_base": 20105195.0, "taker_buy_quote": 79276.94102 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.00398, "high": 0.00401, "low": 0.00394, "close": 0.00398, "volume": 16272764.0, "close_time": 1772186399999, "quote_volume": 64762.17739, "trades": 726, "taker_buy_base": 8748430.0, "taker_buy_quote": 34852.87579 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.00397, "high": 0.00408, "low": 0.00396, "close": 0.00401, "volume": 25153322.0, "close_time": 1772189999999, "quote_volume": 101127.15709, "trades": 2121, "taker_buy_base": 13931687.0, "taker_buy_quote": 56052.86315 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.004, "high": 0.00404, "low": 0.00392, "close": 0.00396, "volume": 29504506.0, "close_time": 1772193599999, "quote_volume": 117198.23724, "trades": 1489, "taker_buy_base": 12408717.0, "taker_buy_quote": 49303.88589 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.00395, "high": 0.00401, "low": 0.00394, "close": 0.00395, "volume": 14780209.0, "close_time": 1772197199999, "quote_volume": 58677.86639, "trades": 1185, "taker_buy_base": 7842586.0, "taker_buy_quote": 31155.02102 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.00396, "high": 0.00396, "low": 0.00387, "close": 0.0039, "volume": 12340693.0, "close_time": 1772200799999, "quote_volume": 48186.93675, "trades": 781, "taker_buy_base": 5380423.0, "taker_buy_quote": 21003.34291 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.00391, "high": 0.00397, "low": 0.00388, "close": 0.00389, "volume": 13961132.0, "close_time": 1772204399999, "quote_volume": 54779.34959, "trades": 968, "taker_buy_base": 6062530.0, "taker_buy_quote": 23813.14728 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0039, "high": 0.00392, "low": 0.00383, "close": 0.00386, "volume": 9060096.0, "close_time": 1772207999999, "quote_volume": 35107.59512, "trades": 600, "taker_buy_base": 4929393.0, "taker_buy_quote": 19117.48127 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.00386, "high": 0.00386, "low": 0.0038, "close": 0.00382, "volume": 4059159.0, "close_time": 1772211599999, "quote_volume": 15517.63408, "trades": 245, "taker_buy_base": 1649499.0, "taker_buy_quote": 6312.15784 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.00382, "high": 0.00385, "low": 0.0038, "close": 0.00385, "volume": 5032000.0, "close_time": 1772215199999, "quote_volume": 19303.08069, "trades": 210, "taker_buy_base": 3853857.0, "taker_buy_quote": 14798.77459 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.00385, "high": 0.00387, "low": 0.00381, "close": 0.00381, "volume": 5575753.0, "close_time": 1772218799999, "quote_volume": 21394.42564, "trades": 122, "taker_buy_base": 2754774.0, "taker_buy_quote": 10573.19356 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.00382, "high": 0.00382, "low": 0.00374, "close": 0.0038, "volume": 10298459.0, "close_time": 1772222399999, "quote_volume": 38956.41071, "trades": 277, "taker_buy_base": 4045716.0, "taker_buy_quote": 15303.15365 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00379, "high": 0.0038, "low": 0.00373, "close": 0.00378, "volume": 15176651.0, "close_time": 1772225999999, "quote_volume": 57114.31647, "trades": 477, "taker_buy_base": 7860777.0, "taker_buy_quote": 29620.73901 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.00378, "high": 0.00378, "low": 0.00373, "close": 0.00373, "volume": 4814030.0, "close_time": 1772229599999, "quote_volume": 18051.97873, "trades": 317, "taker_buy_base": 1547773.0, "taker_buy_quote": 5812.33652 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.00374, "high": 0.00377, "low": 0.0037, "close": 0.00375, "volume": 7484497.0, "close_time": 1772233199999, "quote_volume": 27938.96574, "trades": 327, "taker_buy_base": 3128755.0, "taker_buy_quote": 11713.44503 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.00375, "high": 0.00378, "low": 0.00374, "close": 0.00376, "volume": 3245444.0, "close_time": 1772236799999, "quote_volume": 12188.37145, "trades": 167, "taker_buy_base": 932136.0, "taker_buy_quote": 3507.16712 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00377, "high": 0.00377, "low": 0.00371, "close": 0.00374, "volume": 5805546.0, "close_time": 1772240399999, "quote_volume": 21643.08647, "trades": 233, "taker_buy_base": 2158738.0, "taker_buy_quote": 8057.71399 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.00375, "high": 0.00386, "low": 0.00375, "close": 0.00378, "volume": 15494339.0, "close_time": 1772243999999, "quote_volume": 58869.18643, "trades": 558, "taker_buy_base": 7832278.0, "taker_buy_quote": 29779.84947 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.00379, "high": 0.00381, "low": 0.00377, "close": 0.00379, "volume": 3255411.0, "close_time": 1772247599999, "quote_volume": 12345.20301, "trades": 139, "taker_buy_base": 1958123.0, "taker_buy_quote": 7432.86736 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.00379, "high": 0.00381, "low": 0.00372, "close": 0.00374, "volume": 13317700.0, "close_time": 1772251199999, "quote_volume": 49932.09425, "trades": 825, "taker_buy_base": 8162753.0, "taker_buy_quote": 30617.6278 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00374, "high": 0.00376, "low": 0.00366, "close": 0.00368, "volume": 10301567.0, "close_time": 1772254799999, "quote_volume": 38162.5807, "trades": 574, "taker_buy_base": 3793021.0, "taker_buy_quote": 14130.73231 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.00367, "high": 0.00368, "low": 0.00362, "close": 0.00365, "volume": 7591026.0, "close_time": 1772258399999, "quote_volume": 27719.04295, "trades": 403, "taker_buy_base": 3514497.0, "taker_buy_quote": 12857.23378 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.00365, "high": 0.00366, "low": 0.00348, "close": 0.0035, "volume": 19820384.0, "close_time": 1772261999999, "quote_volume": 70109.42989, "trades": 904, "taker_buy_base": 8229489.0, "taker_buy_quote": 29157.02714 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.00349, "high": 0.00364, "low": 0.00348, "close": 0.00359, "volume": 14653575.0, "close_time": 1772265599999, "quote_volume": 52298.77034, "trades": 469, "taker_buy_base": 9381975.0, "taker_buy_quote": 33600.13498 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00359, "high": 0.00362, "low": 0.00351, "close": 0.00352, "volume": 13003857.0, "close_time": 1772269199999, "quote_volume": 46214.53898, "trades": 344, "taker_buy_base": 5008947.0, "taker_buy_quote": 17825.73035 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.00352, "high": 0.00355, "low": 0.00344, "close": 0.00348, "volume": 34327968.0, "close_time": 1772272799999, "quote_volume": 119202.49084, "trades": 560, "taker_buy_base": 14657412.0, "taker_buy_quote": 50845.42169 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.00348, "high": 0.00351, "low": 0.00344, "close": 0.0035, "volume": 22190802.0, "close_time": 1772276399999, "quote_volume": 77092.04816, "trades": 374, "taker_buy_base": 9190445.0, "taker_buy_quote": 32061.35142 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0035, "high": 0.00351, "low": 0.00346, "close": 0.00348, "volume": 4116464.0, "close_time": 1772279999999, "quote_volume": 14348.78372, "trades": 126, "taker_buy_base": 1062161.0, "taker_buy_quote": 3713.41864 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.00348, "high": 0.00349, "low": 0.00344, "close": 0.00346, "volume": 2621201.0, "close_time": 1772283599999, "quote_volume": 9074.13545, "trades": 88, "taker_buy_base": 609559.0, "taker_buy_quote": 2113.17077 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.00346, "high": 0.00353, "low": 0.00342, "close": 0.00352, "volume": 11087885.0, "close_time": 1772287199999, "quote_volume": 38591.89129, "trades": 474, "taker_buy_base": 6102091.0, "taker_buy_quote": 21258.70355 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.00352, "high": 0.00363, "low": 0.0035, "close": 0.00355, "volume": 10166551.0, "close_time": 1772290799999, "quote_volume": 36299.05706, "trades": 401, "taker_buy_base": 5504143.0, "taker_buy_quote": 19684.03402 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.00355, "high": 0.00359, "low": 0.00353, "close": 0.00356, "volume": 2624523.0, "close_time": 1772294399999, "quote_volume": 9355.40653, "trades": 117, "taker_buy_base": 1319223.0, "taker_buy_quote": 4710.42471 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.00356, "high": 0.00357, "low": 0.00354, "close": 0.00356, "volume": 4281448.0, "close_time": 1772297999999, "quote_volume": 15207.29678, "trades": 272, "taker_buy_base": 2589731.0, "taker_buy_quote": 9198.91426 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.00356, "high": 0.00356, "low": 0.00351, "close": 0.00354, "volume": 3138497.0, "close_time": 1772301599999, "quote_volume": 11079.29255, "trades": 99, "taker_buy_base": 913961.0, "taker_buy_quote": 3232.0845 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.00353, "high": 0.00361, "low": 0.00351, "close": 0.0036, "volume": 7282701.0, "close_time": 1772305199999, "quote_volume": 25966.95598, "trades": 271, "taker_buy_base": 4407694.0, "taker_buy_quote": 15763.55426 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0036, "high": 0.00366, "low": 0.00358, "close": 0.00363, "volume": 7011013.0, "close_time": 1772308799999, "quote_volume": 25297.68441, "trades": 492, "taker_buy_base": 3443862.0, "taker_buy_quote": 12414.20884 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.00362, "high": 0.00368, "low": 0.00361, "close": 0.00366, "volume": 4500812.0, "close_time": 1772312399999, "quote_volume": 16386.55643, "trades": 447, "taker_buy_base": 2277470.0, "taker_buy_quote": 8302.55627 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.00366, "high": 0.00368, "low": 0.00362, "close": 0.00365, "volume": 5303723.0, "close_time": 1772315999999, "quote_volume": 19334.31674, "trades": 278, "taker_buy_base": 2290425.0, "taker_buy_quote": 8356.24078 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.00365, "high": 0.0037, "low": 0.00365, "close": 0.00366, "volume": 3311159.0, "close_time": 1772319599999, "quote_volume": 12139.07176, "trades": 237, "taker_buy_base": 1856605.0, "taker_buy_quote": 6817.5434 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.00367, "high": 0.00368, "low": 0.00363, "close": 0.00364, "volume": 4268716.0, "close_time": 1772323199999, "quote_volume": 15596.98228, "trades": 113, "taker_buy_base": 738657.0, "taker_buy_quote": 2700.69368 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00364, "high": 0.00365, "low": 0.00359, "close": 0.00361, "volume": 7352783.0, "close_time": 1772326799999, "quote_volume": 26607.87869, "trades": 265, "taker_buy_base": 1893577.0, "taker_buy_quote": 6856.69342 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.00362, "high": 0.0037, "low": 0.00357, "close": 0.00368, "volume": 9219180.0, "close_time": 1772330399999, "quote_volume": 33402.9165, "trades": 289, "taker_buy_base": 5118814.0, "taker_buy_quote": 18657.26233 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.00369, "high": 0.00374, "low": 0.00368, "close": 0.00369, "volume": 3468405.0, "close_time": 1772333999999, "quote_volume": 12870.93224, "trades": 269, "taker_buy_base": 1681010.0, "taker_buy_quote": 6252.46776 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.00369, "high": 0.00371, "low": 0.00362, "close": 0.00363, "volume": 7728269.0, "close_time": 1772337599999, "quote_volume": 28277.39359, "trades": 155, "taker_buy_base": 1565657.0, "taker_buy_quote": 5776.64016 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00364, "high": 0.00365, "low": 0.00361, "close": 0.00364, "volume": 3314271.0, "close_time": 1772341199999, "quote_volume": 12029.71213, "trades": 191, "taker_buy_base": 1898885.0, "taker_buy_quote": 6890.33804 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.00364, "high": 0.00367, "low": 0.00363, "close": 0.00366, "volume": 10032206.0, "close_time": 1772344799999, "quote_volume": 36645.17526, "trades": 242, "taker_buy_base": 7633119.0, "taker_buy_quote": 27911.31828 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.00366, "high": 0.00366, "low": 0.00363, "close": 0.00363, "volume": 2305325.0, "close_time": 1772348399999, "quote_volume": 8402.56066, "trades": 97, "taker_buy_base": 609743.0, "taker_buy_quote": 2223.89619 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.00364, "high": 0.00364, "low": 0.00359, "close": 0.00362, "volume": 7288808.0, "close_time": 1772351999999, "quote_volume": 26319.45332, "trades": 176, "taker_buy_base": 2568756.0, "taker_buy_quote": 9282.42917 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.00362, "high": 0.00364, "low": 0.00356, "close": 0.00356, "volume": 4487967.0, "close_time": 1772355599999, "quote_volume": 16212.47215, "trades": 126, "taker_buy_base": 2829317.0, "taker_buy_quote": 10231.72107 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.00357, "high": 0.00358, "low": 0.00352, "close": 0.00353, "volume": 6434030.0, "close_time": 1772359199999, "quote_volume": 22857.71601, "trades": 236, "taker_buy_base": 3320040.0, "taker_buy_quote": 11811.83111 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.00352, "high": 0.00356, "low": 0.00351, "close": 0.00355, "volume": 3133965.0, "close_time": 1772362799999, "quote_volume": 11100.5278, "trades": 163, "taker_buy_base": 1612852.0, "taker_buy_quote": 5718.51169 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.00356, "high": 0.0036, "low": 0.00355, "close": 0.00356, "volume": 5624932.0, "close_time": 1772366399999, "quote_volume": 20107.12313, "trades": 320, "taker_buy_base": 2570105.0, "taker_buy_quote": 9183.1104 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.00356, "high": 0.00356, "low": 0.0035, "close": 0.0035, "volume": 3465154.0, "close_time": 1772369999999, "quote_volume": 12203.8888, "trades": 182, "taker_buy_base": 1747305.0, "taker_buy_quote": 6148.58049 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0035, "high": 0.00358, "low": 0.00348, "close": 0.00356, "volume": 11544249.0, "close_time": 1772373599999, "quote_volume": 40728.84089, "trades": 621, "taker_buy_base": 8065092.0, "taker_buy_quote": 28451.54086 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.00356, "high": 0.00358, "low": 0.0035, "close": 0.00352, "volume": 7037984.0, "close_time": 1772377199999, "quote_volume": 24954.56587, "trades": 185, "taker_buy_base": 2174992.0, "taker_buy_quote": 7704.55238 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.00351, "high": 0.00352, "low": 0.00349, "close": 0.0035, "volume": 4188211.0, "close_time": 1772380799999, "quote_volume": 14672.42575, "trades": 123, "taker_buy_base": 1521112.0, "taker_buy_quote": 5335.29521 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00349, "high": 0.00352, "low": 0.00346, "close": 0.00349, "volume": 8039525.0, "close_time": 1772384399999, "quote_volume": 28063.30802, "trades": 266, "taker_buy_base": 3866545.0, "taker_buy_quote": 13509.02982 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.00348, "high": 0.00348, "low": 0.00344, "close": 0.00346, "volume": 4070868.0, "close_time": 1772387999999, "quote_volume": 14110.68233, "trades": 176, "taker_buy_base": 2406008.0, "taker_buy_quote": 8342.97793 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.00346, "high": 0.00351, "low": 0.00346, "close": 0.00349, "volume": 5491470.0, "close_time": 1772391599999, "quote_volume": 19167.44381, "trades": 240, "taker_buy_base": 2816055.0, "taker_buy_quote": 9833.19096 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.00349, "high": 0.00349, "low": 0.00343, "close": 0.00345, "volume": 5772385.0, "close_time": 1772395199999, "quote_volume": 19934.77252, "trades": 150, "taker_buy_base": 3609537.0, "taker_buy_quote": 12468.55675 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00344, "high": 0.00344, "low": 0.00336, "close": 0.00337, "volume": 8273622.0, "close_time": 1772398799999, "quote_volume": 28078.02486, "trades": 275, "taker_buy_base": 3118081.0, "taker_buy_quote": 10585.76737 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.00337, "high": 0.00344, "low": 0.00337, "close": 0.00343, "volume": 2505811.0, "close_time": 1772402399999, "quote_volume": 8565.3991, "trades": 179, "taker_buy_base": 1607968.0, "taker_buy_quote": 5495.36302 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.00344, "high": 0.0035, "low": 0.00344, "close": 0.00346, "volume": 6333055.0, "close_time": 1772405999999, "quote_volume": 21967.81967, "trades": 307, "taker_buy_base": 3296508.0, "taker_buy_quote": 11436.5397 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.00345, "high": 0.0035, "low": 0.00344, "close": 0.00345, "volume": 4156273.0, "close_time": 1772409599999, "quote_volume": 14393.52916, "trades": 145, "taker_buy_base": 1609314.0, "taker_buy_quote": 5586.93245 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00346, "high": 0.00351, "low": 0.00345, "close": 0.0035, "volume": 6036124.0, "close_time": 1772413199999, "quote_volume": 20977.87772, "trades": 372, "taker_buy_base": 4629959.0, "taker_buy_quote": 16093.36662 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.00351, "high": 0.00354, "low": 0.00349, "close": 0.0035, "volume": 4672033.0, "close_time": 1772416799999, "quote_volume": 16428.005, "trades": 270, "taker_buy_base": 3171600.0, "taker_buy_quote": 11160.46942 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.00351, "high": 0.00351, "low": 0.00346, "close": 0.00348, "volume": 5530425.0, "close_time": 1772420399999, "quote_volume": 19274.60241, "trades": 217, "taker_buy_base": 1478984.0, "taker_buy_quote": 5160.31591 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.00348, "high": 0.00355, "low": 0.00348, "close": 0.00353, "volume": 4980145.0, "close_time": 1772423999999, "quote_volume": 17537.69953, "trades": 422, "taker_buy_base": 2638144.0, "taker_buy_quote": 9286.30129 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00353, "high": 0.00356, "low": 0.00353, "close": 0.00356, "volume": 4717686.0, "close_time": 1772427599999, "quote_volume": 16724.88903, "trades": 264, "taker_buy_base": 1949543.0, "taker_buy_quote": 6916.21729 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.00356, "high": 0.00357, "low": 0.00354, "close": 0.00354, "volume": 3260127.0, "close_time": 1772431199999, "quote_volume": 11589.22607, "trades": 194, "taker_buy_base": 973646.0, "taker_buy_quote": 3464.77884 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.00354, "high": 0.00355, "low": 0.00348, "close": 0.00353, "volume": 7938994.0, "close_time": 1772434799999, "quote_volume": 27891.34738, "trades": 330, "taker_buy_base": 4098044.0, "taker_buy_quote": 14406.73618 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.00352, "high": 0.00353, "low": 0.00349, "close": 0.00352, "volume": 2828482.0, "close_time": 1772438399999, "quote_volume": 9922.2206, "trades": 102, "taker_buy_base": 988806.0, "taker_buy_quote": 3471.39394 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.00352, "high": 0.00355, "low": 0.00348, "close": 0.00352, "volume": 14780305.0, "close_time": 1772441999999, "quote_volume": 51985.75381, "trades": 393, "taker_buy_base": 8060246.0, "taker_buy_quote": 28388.02085 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.00353, "high": 0.00376, "low": 0.00353, "close": 0.00361, "volume": 74580680.0, "close_time": 1772445599999, "quote_volume": 273525.1377, "trades": 4036, "taker_buy_base": 42202431.0, "taker_buy_quote": 154873.96582 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.00361, "high": 0.00368, "low": 0.00358, "close": 0.00363, "volume": 26429457.0, "close_time": 1772449199999, "quote_volume": 95854.3537, "trades": 718, "taker_buy_base": 12597812.0, "taker_buy_quote": 45672.54207 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.00364, "high": 0.00365, "low": 0.00358, "close": 0.00362, "volume": 13936614.0, "close_time": 1772452799999, "quote_volume": 50443.80409, "trades": 411, "taker_buy_base": 6171258.0, "taker_buy_quote": 22349.33758 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00361, "high": 0.00371, "low": 0.0036, "close": 0.00365, "volume": 45915097.0, "close_time": 1772456399999, "quote_volume": 168163.25688, "trades": 1904, "taker_buy_base": 18495526.0, "taker_buy_quote": 67680.70797 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.00365, "high": 0.00367, "low": 0.00356, "close": 0.0036, "volume": 50114258.0, "close_time": 1772459999999, "quote_volume": 181144.46055, "trades": 2820, "taker_buy_base": 23929992.0, "taker_buy_quote": 86498.70493 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.00362, "high": 0.00371, "low": 0.00361, "close": 0.00371, "volume": 11097910.0, "close_time": 1772463599999, "quote_volume": 40692.28594, "trades": 461, "taker_buy_base": 5670646.0, "taker_buy_quote": 20789.41884 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0037, "high": 0.00377, "low": 0.00369, "close": 0.00375, "volume": 22226040.0, "close_time": 1772467199999, "quote_volume": 83074.60902, "trades": 1106, "taker_buy_base": 12961845.0, "taker_buy_quote": 48455.66339 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00375, "high": 0.00377, "low": 0.00368, "close": 0.0037, "volume": 25483779.0, "close_time": 1772470799999, "quote_volume": 94940.06214, "trades": 817, "taker_buy_base": 7511085.0, "taker_buy_quote": 28017.70006 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0037, "high": 0.0037, "low": 0.00363, "close": 0.00365, "volume": 12926149.0, "close_time": 1772474399999, "quote_volume": 47429.56955, "trades": 573, "taker_buy_base": 4209793.0, "taker_buy_quote": 15435.65715 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.00365, "high": 0.00365, "low": 0.00362, "close": 0.00363, "volume": 6819575.0, "close_time": 1772477999999, "quote_volume": 24788.67777, "trades": 447, "taker_buy_base": 3208802.0, "taker_buy_quote": 11676.33405 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.00363, "high": 0.00371, "low": 0.00363, "close": 0.00366, "volume": 8319455.0, "close_time": 1772481599999, "quote_volume": 30409.91517, "trades": 329, "taker_buy_base": 4199382.0, "taker_buy_quote": 15375.05542 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.00366, "high": 0.00367, "low": 0.00363, "close": 0.00364, "volume": 7692547.0, "close_time": 1772485199999, "quote_volume": 28006.0619, "trades": 350, "taker_buy_base": 3737136.0, "taker_buy_quote": 13622.54951 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.00363, "high": 0.00365, "low": 0.00362, "close": 0.00364, "volume": 5591548.0, "close_time": 1772488799999, "quote_volume": 20353.4322, "trades": 150, "taker_buy_base": 3319573.0, "taker_buy_quote": 12095.1156 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.00365, "high": 0.00366, "low": 0.00364, "close": 0.00364, "volume": 4147576.0, "close_time": 1772492399999, "quote_volume": 15139.66227, "trades": 128, "taker_buy_base": 2728372.0, "taker_buy_quote": 9968.86155 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.00363, "high": 0.00364, "low": 0.00354, "close": 0.00361, "volume": 18774616.0, "close_time": 1772495999999, "quote_volume": 67421.73007, "trades": 505, "taker_buy_base": 8447656.0, "taker_buy_quote": 30293.21637 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00361, "high": 0.00362, "low": 0.00354, "close": 0.00356, "volume": 5671562.0, "close_time": 1772499599999, "quote_volume": 20231.49721, "trades": 457, "taker_buy_base": 2553373.0, "taker_buy_quote": 9097.10112 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.00357, "high": 0.00362, "low": 0.00355, "close": 0.00357, "volume": 9579627.0, "close_time": 1772503199999, "quote_volume": 34232.91538, "trades": 415, "taker_buy_base": 4133377.0, "taker_buy_quote": 14779.1631 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.00356, "high": 0.0036, "low": 0.00354, "close": 0.00357, "volume": 6877568.0, "close_time": 1772506799999, "quote_volume": 24541.94305, "trades": 294, "taker_buy_base": 3503185.0, "taker_buy_quote": 12519.01548 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.00358, "high": 0.00363, "low": 0.00358, "close": 0.00362, "volume": 4335364.0, "close_time": 1772510399999, "quote_volume": 15628.03322, "trades": 354, "taker_buy_base": 2518426.0, "taker_buy_quote": 9077.39288 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00362, "high": 0.00362, "low": 0.00359, "close": 0.0036, "volume": 4305163.0, "close_time": 1772513999999, "quote_volume": 15533.20617, "trades": 229, "taker_buy_base": 2134817.0, "taker_buy_quote": 7702.82097 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.00359, "high": 0.00359, "low": 0.00352, "close": 0.00354, "volume": 15492788.0, "close_time": 1772517599999, "quote_volume": 54962.13027, "trades": 433, "taker_buy_base": 7303766.0, "taker_buy_quote": 25917.47381 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.00354, "high": 0.00357, "low": 0.00353, "close": 0.00355, "volume": 5014284.0, "close_time": 1772521199999, "quote_volume": 17780.27865, "trades": 124, "taker_buy_base": 3786376.0, "taker_buy_quote": 13426.86155 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.00355, "high": 0.00358, "low": 0.00354, "close": 0.00356, "volume": 3132077.0, "close_time": 1772524799999, "quote_volume": 11152.51055, "trades": 407, "taker_buy_base": 2248932.0, "taker_buy_quote": 8008.17839 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.00356, "high": 0.00356, "low": 0.00347, "close": 0.0035, "volume": 12599165.0, "close_time": 1772528399999, "quote_volume": 44179.695, "trades": 759, "taker_buy_base": 3228438.0, "taker_buy_quote": 11314.95844 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0035, "high": 0.00353, "low": 0.00346, "close": 0.00348, "volume": 12940915.0, "close_time": 1772531999999, "quote_volume": 45146.1284, "trades": 984, "taker_buy_base": 4799910.0, "taker_buy_quote": 16770.71196 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.00347, "high": 0.00354, "low": 0.00347, "close": 0.00353, "volume": 3764084.0, "close_time": 1772535599999, "quote_volume": 13209.34155, "trades": 349, "taker_buy_base": 2608157.0, "taker_buy_quote": 9148.27903 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.00353, "high": 0.00355, "low": 0.00352, "close": 0.00355, "volume": 6126112.0, "close_time": 1772539199999, "quote_volume": 21687.08715, "trades": 936, "taker_buy_base": 4435639.0, "taker_buy_quote": 15710.49832 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00354, "high": 0.00359, "low": 0.00354, "close": 0.00357, "volume": 8417636.0, "close_time": 1772542799999, "quote_volume": 29994.58479, "trades": 874, "taker_buy_base": 3699213.0, "taker_buy_quote": 13190.33313 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.00357, "high": 0.00358, "low": 0.00352, "close": 0.00353, "volume": 6371179.0, "close_time": 1772546399999, "quote_volume": 22637.27387, "trades": 560, "taker_buy_base": 2216469.0, "taker_buy_quote": 7894.36899 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.00353, "high": 0.00353, "low": 0.00344, "close": 0.00347, "volume": 10837493.0, "close_time": 1772549999999, "quote_volume": 37811.30475, "trades": 784, "taker_buy_base": 4623793.0, "taker_buy_quote": 16163.02015 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.00347, "high": 0.00354, "low": 0.00346, "close": 0.00351, "volume": 11822044.0, "close_time": 1772553599999, "quote_volume": 41274.08705, "trades": 921, "taker_buy_base": 6378519.0, "taker_buy_quote": 22255.95442 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00351, "high": 0.00361, "low": 0.0035, "close": 0.00359, "volume": 15893968.0, "close_time": 1772557199999, "quote_volume": 56619.04404, "trades": 1649, "taker_buy_base": 9081529.0, "taker_buy_quote": 32315.66215 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.00359, "high": 0.0036, "low": 0.00352, "close": 0.00356, "volume": 19691997.0, "close_time": 1772560799999, "quote_volume": 70024.63091, "trades": 1035, "taker_buy_base": 9311334.0, "taker_buy_quote": 33145.17607 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.00356, "high": 0.00359, "low": 0.00354, "close": 0.00355, "volume": 4466972.0, "close_time": 1772564399999, "quote_volume": 15920.90602, "trades": 430, "taker_buy_base": 2053332.0, "taker_buy_quote": 7328.91626 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.00355, "high": 0.00356, "low": 0.00348, "close": 0.0035, "volume": 14915368.0, "close_time": 1772567999999, "quote_volume": 52360.61918, "trades": 636, "taker_buy_base": 7592468.0, "taker_buy_quote": 26644.92169 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0035, "high": 0.00351, "low": 0.00348, "close": 0.00348, "volume": 1854806.0, "close_time": 1772571599999, "quote_volume": 6486.50191, "trades": 167, "taker_buy_base": 1053463.0, "taker_buy_quote": 3682.74711 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.00348, "high": 0.00351, "low": 0.00347, "close": 0.0035, "volume": 5675446.0, "close_time": 1772575199999, "quote_volume": 19786.48614, "trades": 275, "taker_buy_base": 2904070.0, "taker_buy_quote": 10129.16336 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0035, "high": 0.00354, "low": 0.0035, "close": 0.00353, "volume": 7119339.0, "close_time": 1772578799999, "quote_volume": 25087.43438, "trades": 365, "taker_buy_base": 2949957.0, "taker_buy_quote": 10406.31817 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.00353, "high": 0.00355, "low": 0.0035, "close": 0.0035, "volume": 1786016.0, "close_time": 1772582399999, "quote_volume": 6304.18568, "trades": 104, "taker_buy_base": 142098.0, "taker_buy_quote": 502.86873 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00349, "high": 0.00351, "low": 0.00345, "close": 0.00346, "volume": 5743442.0, "close_time": 1772585999999, "quote_volume": 19960.42826, "trades": 193, "taker_buy_base": 2804544.0, "taker_buy_quote": 9761.30987 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.00346, "high": 0.00351, "low": 0.00346, "close": 0.00347, "volume": 7289977.0, "close_time": 1772589599999, "quote_volume": 25367.96293, "trades": 447, "taker_buy_base": 2700553.0, "taker_buy_quote": 9414.99542 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.00347, "high": 0.0035, "low": 0.00346, "close": 0.00349, "volume": 5974745.0, "close_time": 1772593199999, "quote_volume": 20749.65387, "trades": 143, "taker_buy_base": 3793895.0, "taker_buy_quote": 13187.58411 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.00349, "high": 0.00351, "low": 0.00342, "close": 0.00347, "volume": 7021808.0, "close_time": 1772596799999, "quote_volume": 24293.39781, "trades": 219, "taker_buy_base": 4097119.0, "taker_buy_quote": 14195.6125 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00347, "high": 0.00348, "low": 0.00345, "close": 0.00347, "volume": 3629042.0, "close_time": 1772600399999, "quote_volume": 12568.41349, "trades": 203, "taker_buy_base": 1640544.0, "taker_buy_quote": 5688.9544 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.00347, "high": 0.00349, "low": 0.00346, "close": 0.00348, "volume": 3850132.0, "close_time": 1772603999999, "quote_volume": 13376.65278, "trades": 202, "taker_buy_base": 1619299.0, "taker_buy_quote": 5625.14184 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.00348, "high": 0.00349, "low": 0.00346, "close": 0.00347, "volume": 2423892.0, "close_time": 1772607599999, "quote_volume": 8418.30863, "trades": 87, "taker_buy_base": 1354998.0, "taker_buy_quote": 4706.29137 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.00347, "high": 0.00353, "low": 0.00347, "close": 0.00352, "volume": 9231301.0, "close_time": 1772611199999, "quote_volume": 32428.73648, "trades": 401, "taker_buy_base": 5874919.0, "taker_buy_quote": 20636.02027 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00353, "high": 0.00358, "low": 0.00351, "close": 0.00357, "volume": 5181877.0, "close_time": 1772614799999, "quote_volume": 18366.11765, "trades": 180, "taker_buy_base": 2661306.0, "taker_buy_quote": 9456.40352 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.00356, "high": 0.00359, "low": 0.00354, "close": 0.00357, "volume": 11128277.0, "close_time": 1772618399999, "quote_volume": 39649.87897, "trades": 501, "taker_buy_base": 3090443.0, "taker_buy_quote": 11029.52835 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.00358, "high": 0.00358, "low": 0.00352, "close": 0.00354, "volume": 5771976.0, "close_time": 1772621999999, "quote_volume": 20440.14168, "trades": 270, "taker_buy_base": 3687021.0, "taker_buy_quote": 13049.84231 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.00354, "high": 0.00355, "low": 0.00351, "close": 0.00354, "volume": 5035951.0, "close_time": 1772625599999, "quote_volume": 17764.6251, "trades": 186, "taker_buy_base": 2215473.0, "taker_buy_quote": 7819.20224 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00353, "high": 0.00353, "low": 0.00351, "close": 0.00353, "volume": 4059222.0, "close_time": 1772629199999, "quote_volume": 14313.2328, "trades": 157, "taker_buy_base": 2071170.0, "taker_buy_quote": 7308.01944 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.00354, "high": 0.00357, "low": 0.00353, "close": 0.00357, "volume": 4462647.0, "close_time": 1772632799999, "quote_volume": 15857.46772, "trades": 140, "taker_buy_base": 2734657.0, "taker_buy_quote": 9728.90472 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.00357, "high": 0.00359, "low": 0.00353, "close": 0.00353, "volume": 13644074.0, "close_time": 1772636399999, "quote_volume": 48605.85391, "trades": 511, "taker_buy_base": 7710045.0, "taker_buy_quote": 27461.07377 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.00354, "high": 0.0036, "low": 0.00354, "close": 0.00359, "volume": 14812965.0, "close_time": 1772639999999, "quote_volume": 52812.96017, "trades": 477, "taker_buy_base": 7359924.0, "taker_buy_quote": 26252.32142 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0036, "high": 0.0036, "low": 0.00356, "close": 0.00357, "volume": 8069800.0, "close_time": 1772643599999, "quote_volume": 28939.69223, "trades": 249, "taker_buy_base": 4868762.0, "taker_buy_quote": 17468.18876 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.00358, "high": 0.00359, "low": 0.00354, "close": 0.00355, "volume": 12619284.0, "close_time": 1772647199999, "quote_volume": 44839.84846, "trades": 451, "taker_buy_base": 7551729.0, "taker_buy_quote": 26855.22822 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.00355, "high": 0.00358, "low": 0.00354, "close": 0.00356, "volume": 8813984.0, "close_time": 1772650799999, "quote_volume": 31396.12867, "trades": 269, "taker_buy_base": 5916890.0, "taker_buy_quote": 21093.16923 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.00356, "high": 0.0036, "low": 0.00356, "close": 0.0036, "volume": 6493320.0, "close_time": 1772654399999, "quote_volume": 23267.56974, "trades": 316, "taker_buy_base": 3122212.0, "taker_buy_quote": 11201.52428 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00361, "high": 0.00361, "low": 0.00358, "close": 0.00358, "volume": 4561401.0, "close_time": 1772657999999, "quote_volume": 16441.7795, "trades": 113, "taker_buy_base": 1453532.0, "taker_buy_quote": 5240.5056 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.00358, "high": 0.00361, "low": 0.00358, "close": 0.00361, "volume": 2100817.0, "close_time": 1772661599999, "quote_volume": 7546.39074, "trades": 79, "taker_buy_base": 1374520.0, "taker_buy_quote": 4941.13561 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.00361, "high": 0.00362, "low": 0.00358, "close": 0.0036, "volume": 1024544.0, "close_time": 1772665199999, "quote_volume": 3689.2653, "trades": 82, "taker_buy_base": 182692.0, "taker_buy_quote": 659.27749 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0036, "high": 0.00364, "low": 0.00359, "close": 0.00363, "volume": 4771651.0, "close_time": 1772668799999, "quote_volume": 17230.66854, "trades": 212, "taker_buy_base": 3427439.0, "taker_buy_quote": 12377.17563 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00362, "high": 0.00363, "low": 0.00359, "close": 0.00361, "volume": 6182291.0, "close_time": 1772672399999, "quote_volume": 22299.25658, "trades": 244, "taker_buy_base": 3113487.0, "taker_buy_quote": 11240.56022 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.00362, "high": 0.00363, "low": 0.00357, "close": 0.00357, "volume": 3877363.0, "close_time": 1772675999999, "quote_volume": 13981.83585, "trades": 322, "taker_buy_base": 1440718.0, "taker_buy_quote": 5201.12247 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.00359, "high": 0.00361, "low": 0.00358, "close": 0.00361, "volume": 2612753.0, "close_time": 1772679599999, "quote_volume": 9401.30075, "trades": 82, "taker_buy_base": 1417923.0, "taker_buy_quote": 5104.9772 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.00361, "high": 0.00363, "low": 0.00361, "close": 0.00361, "volume": 2493856.0, "close_time": 1772683199999, "quote_volume": 9038.66422, "trades": 89, "taker_buy_base": 443681.0, "taker_buy_quote": 1609.15853 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00361, "high": 0.00362, "low": 0.00359, "close": 0.00361, "volume": 1950137.0, "close_time": 1772686799999, "quote_volume": 7033.73598, "trades": 111, "taker_buy_base": 1101518.0, "taker_buy_quote": 3975.94438 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0036, "high": 0.00363, "low": 0.0036, "close": 0.00361, "volume": 4544253.0, "close_time": 1772690399999, "quote_volume": 16412.63205, "trades": 154, "taker_buy_base": 2068453.0, "taker_buy_quote": 7474.52772 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.00361, "high": 0.00362, "low": 0.00358, "close": 0.00361, "volume": 3933428.0, "close_time": 1772693999999, "quote_volume": 14162.98075, "trades": 277, "taker_buy_base": 2002583.0, "taker_buy_quote": 7214.4416 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.00361, "high": 0.00362, "low": 0.00357, "close": 0.00358, "volume": 6429473.0, "close_time": 1772697599999, "quote_volume": 23128.31232, "trades": 117, "taker_buy_base": 4071467.0, "taker_buy_quote": 14656.62626 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.00358, "high": 0.00362, "low": 0.00357, "close": 0.00359, "volume": 4017762.0, "close_time": 1772701199999, "quote_volume": 14433.11282, "trades": 156, "taker_buy_base": 1680282.0, "taker_buy_quote": 6037.1758 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.00359, "high": 0.00362, "low": 0.00359, "close": 0.00361, "volume": 5555795.0, "close_time": 1772704799999, "quote_volume": 20098.6392, "trades": 105, "taker_buy_base": 4274516.0, "taker_buy_quote": 15466.04408 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.00362, "high": 0.00363, "low": 0.00359, "close": 0.00361, "volume": 8159868.0, "close_time": 1772708399999, "quote_volume": 29410.40906, "trades": 212, "taker_buy_base": 3469708.0, "taker_buy_quote": 12501.82683 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.00361, "high": 0.00362, "low": 0.00359, "close": 0.0036, "volume": 3960067.0, "close_time": 1772711999999, "quote_volume": 14264.99221, "trades": 177, "taker_buy_base": 1537062.0, "taker_buy_quote": 5537.9964 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0036, "high": 0.00362, "low": 0.00358, "close": 0.0036, "volume": 1862116.0, "close_time": 1772715599999, "quote_volume": 6698.10013, "trades": 173, "taker_buy_base": 1204042.0, "taker_buy_quote": 4331.23006 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0036, "high": 0.0036, "low": 0.00356, "close": 0.00359, "volume": 4885181.0, "close_time": 1772719199999, "quote_volume": 17482.55808, "trades": 183, "taker_buy_base": 1087088.0, "taker_buy_quote": 3898.08689 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.00359, "high": 0.00364, "low": 0.00359, "close": 0.00363, "volume": 4700459.0, "close_time": 1772722799999, "quote_volume": 16971.03987, "trades": 178, "taker_buy_base": 2757714.0, "taker_buy_quote": 9965.51544 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.00362, "high": 0.00362, "low": 0.00355, "close": 0.00357, "volume": 5012935.0, "close_time": 1772726399999, "quote_volume": 17960.92662, "trades": 237, "taker_buy_base": 1747750.0, "taker_buy_quote": 6261.3492 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.00356, "high": 0.00356, "low": 0.00351, "close": 0.00354, "volume": 5893670.0, "close_time": 1772729999999, "quote_volume": 20821.31277, "trades": 277, "taker_buy_base": 3563355.0, "taker_buy_quote": 12589.98309 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.00354, "high": 0.00355, "low": 0.0035, "close": 0.00351, "volume": 6873095.0, "close_time": 1772733599999, "quote_volume": 24142.7251, "trades": 160, "taker_buy_base": 1976382.0, "taker_buy_quote": 6972.95355 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0035, "high": 0.00358, "low": 0.0035, "close": 0.00358, "volume": 1849518.0, "close_time": 1772737199999, "quote_volume": 6532.58802, "trades": 175, "taker_buy_base": 1383328.0, "taker_buy_quote": 4884.34352 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.00358, "high": 0.0036, "low": 0.00357, "close": 0.00358, "volume": 4156346.0, "close_time": 1772740799999, "quote_volume": 14881.67459, "trades": 232, "taker_buy_base": 1736671.0, "taker_buy_quote": 6219.04726 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00357, "high": 0.00359, "low": 0.00357, "close": 0.00359, "volume": 1443742.0, "close_time": 1772744399999, "quote_volume": 5177.27983, "trades": 33, "taker_buy_base": 1305535.0, "taker_buy_quote": 4681.1167 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.00359, "high": 0.00361, "low": 0.00357, "close": 0.00358, "volume": 2753489.0, "close_time": 1772747999999, "quote_volume": 9879.73243, "trades": 80, "taker_buy_base": 1419331.0, "taker_buy_quote": 5094.57275 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.00358, "high": 0.0036, "low": 0.00357, "close": 0.00359, "volume": 2814001.0, "close_time": 1772751599999, "quote_volume": 10071.05602, "trades": 59, "taker_buy_base": 2113370.0, "taker_buy_quote": 7559.91902 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.00359, "high": 0.00361, "low": 0.00357, "close": 0.00358, "volume": 1742026.0, "close_time": 1772755199999, "quote_volume": 6248.19978, "trades": 101, "taker_buy_base": 512650.0, "taker_buy_quote": 1843.80676 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00359, "high": 0.00363, "low": 0.00358, "close": 0.00362, "volume": 2610110.0, "close_time": 1772758799999, "quote_volume": 9419.43201, "trades": 132, "taker_buy_base": 1055800.0, "taker_buy_quote": 3815.45903 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.00363, "high": 0.00371, "low": 0.0036, "close": 0.00368, "volume": 17175975.0, "close_time": 1772762399999, "quote_volume": 62620.84317, "trades": 708, "taker_buy_base": 8390165.0, "taker_buy_quote": 30659.1813 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.00368, "high": 0.0037, "low": 0.00364, "close": 0.00366, "volume": 11018531.0, "close_time": 1772765999999, "quote_volume": 40413.53351, "trades": 330, "taker_buy_base": 4481125.0, "taker_buy_quote": 16465.51016 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.00366, "high": 0.00368, "low": 0.00365, "close": 0.00366, "volume": 1930595.0, "close_time": 1772769599999, "quote_volume": 7065.86315, "trades": 116, "taker_buy_base": 1048832.0, "taker_buy_quote": 3841.28899 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.00366, "high": 0.00369, "low": 0.00366, "close": 0.00367, "volume": 11213310.0, "close_time": 1772773199999, "quote_volume": 41228.29349, "trades": 329, "taker_buy_base": 6715504.0, "taker_buy_quote": 24720.70751 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.00367, "high": 0.00371, "low": 0.00366, "close": 0.00369, "volume": 16053224.0, "close_time": 1772776799999, "quote_volume": 59155.10154, "trades": 464, "taker_buy_base": 7062144.0, "taker_buy_quote": 26035.08311 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.00369, "high": 0.0037, "low": 0.00366, "close": 0.00367, "volume": 8865303.0, "close_time": 1772780399999, "quote_volume": 32608.97743, "trades": 788, "taker_buy_base": 3780052.0, "taker_buy_quote": 13918.06858 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.00368, "high": 0.00371, "low": 0.00367, "close": 0.0037, "volume": 6651850.0, "close_time": 1772783999999, "quote_volume": 24548.93213, "trades": 499, "taker_buy_base": 3832843.0, "taker_buy_quote": 14154.62277 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.00369, "high": 0.00372, "low": 0.00366, "close": 0.00372, "volume": 7839565.0, "close_time": 1772787599999, "quote_volume": 29002.97009, "trades": 197, "taker_buy_base": 6537858.0, "taker_buy_quote": 24210.8642 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.00373, "high": 0.00373, "low": 0.00366, "close": 0.00369, "volume": 14272679.0, "close_time": 1772791199999, "quote_volume": 52659.54157, "trades": 481, "taker_buy_base": 9444572.0, "taker_buy_quote": 34866.61649 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.0037, "high": 0.00373, "low": 0.00368, "close": 0.0037, "volume": 9280559.0, "close_time": 1772794799999, "quote_volume": 34347.53617, "trades": 444, "taker_buy_base": 4128859.0, "taker_buy_quote": 15288.2968 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0037, "high": 0.0037, "low": 0.0036, "close": 0.00361, "volume": 9805546.0, "close_time": 1772798399999, "quote_volume": 35755.38094, "trades": 590, "taker_buy_base": 2464097.0, "taker_buy_quote": 8960.18671 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0036, "high": 0.00362, "low": 0.00357, "close": 0.00359, "volume": 15059096.0, "close_time": 1772801999999, "quote_volume": 54010.50676, "trades": 498, "taker_buy_base": 10986210.0, "taker_buy_quote": 39409.20667 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.00358, "high": 0.0036, "low": 0.00355, "close": 0.00355, "volume": 18412225.0, "close_time": 1772805599999, "quote_volume": 65920.97414, "trades": 963, "taker_buy_base": 11330035.0, "taker_buy_quote": 40625.03253 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.00354, "high": 0.00356, "low": 0.00352, "close": 0.00353, "volume": 6608901.0, "close_time": 1772809199999, "quote_volume": 23401.94184, "trades": 482, "taker_buy_base": 3383351.0, "taker_buy_quote": 11983.15991 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.00353, "high": 0.00354, "low": 0.00349, "close": 0.0035, "volume": 2679392.0, "close_time": 1772812799999, "quote_volume": 9444.6407, "trades": 198, "taker_buy_base": 1140430.0, "taker_buy_quote": 4023.77799 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0035, "high": 0.00352, "low": 0.00348, "close": 0.00351, "volume": 3558018.0, "close_time": 1772816399999, "quote_volume": 12460.5511, "trades": 184, "taker_buy_base": 2082892.0, "taker_buy_quote": 7298.91566 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.00351, "high": 0.00353, "low": 0.00348, "close": 0.0035, "volume": 6366597.0, "close_time": 1772819999999, "quote_volume": 22271.02042, "trades": 323, "taker_buy_base": 3096971.0, "taker_buy_quote": 10844.59381 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.00351, "high": 0.00354, "low": 0.0035, "close": 0.00354, "volume": 2399866.0, "close_time": 1772823599999, "quote_volume": 8435.30886, "trades": 83, "taker_buy_base": 1775898.0, "taker_buy_quote": 6244.83859 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.00355, "high": 0.00356, "low": 0.00354, "close": 0.00355, "volume": 895954.0, "close_time": 1772827199999, "quote_volume": 3180.59719, "trades": 65, "taker_buy_base": 260588.0, "taker_buy_quote": 925.16262 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.00355, "high": 0.00355, "low": 0.00351, "close": 0.00353, "volume": 2127157.0, "close_time": 1772830799999, "quote_volume": 7499.51744, "trades": 96, "taker_buy_base": 797301.0, "taker_buy_quote": 2806.87875 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.00353, "high": 0.00355, "low": 0.00353, "close": 0.00354, "volume": 2019550.0, "close_time": 1772834399999, "quote_volume": 7147.13764, "trades": 52, "taker_buy_base": 1540635.0, "taker_buy_quote": 5452.86074 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.00354, "high": 0.00354, "low": 0.00353, "close": 0.00353, "volume": 167574.0, "close_time": 1772837999999, "quote_volume": 593.06318, "trades": 8, "taker_buy_base": 67196.0, "taker_buy_quote": 237.87384 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.00353, "high": 0.00355, "low": 0.00352, "close": 0.00354, "volume": 3542934.0, "close_time": 1772841599999, "quote_volume": 12510.9889, "trades": 295, "taker_buy_base": 615901.0, "taker_buy_quote": 2178.57199 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00355, "high": 0.00355, "low": 0.0035, "close": 0.0035, "volume": 2062470.0, "close_time": 1772845199999, "quote_volume": 7240.49834, "trades": 104, "taker_buy_base": 280364.0, "taker_buy_quote": 985.74952 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0035, "high": 0.0035, "low": 0.00348, "close": 0.00348, "volume": 2155371.0, "close_time": 1772848799999, "quote_volume": 7525.26874, "trades": 50, "taker_buy_base": 1302149.0, "taker_buy_quote": 4550.3229 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0035, "high": 0.0035, "low": 0.00348, "close": 0.00349, "volume": 1340976.0, "close_time": 1772852399999, "quote_volume": 4692.03678, "trades": 33, "taker_buy_base": 1238291.0, "taker_buy_quote": 4333.6847 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0035, "high": 0.00352, "low": 0.00348, "close": 0.0035, "volume": 1167268.0, "close_time": 1772855999999, "quote_volume": 4079.81905, "trades": 42, "taker_buy_base": 467911.0, "taker_buy_quote": 1637.27058 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.00348, "high": 0.0035, "low": 0.00348, "close": 0.00349, "volume": 2182209.0, "close_time": 1772859599999, "quote_volume": 7619.39773, "trades": 65, "taker_buy_base": 1261009.0, "taker_buy_quote": 4409.20699 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.00348, "high": 0.00348, "low": 0.00341, "close": 0.00344, "volume": 8186718.0, "close_time": 1772863199999, "quote_volume": 28131.39935, "trades": 151, "taker_buy_base": 2036762.0, "taker_buy_quote": 6995.86465 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.00344, "high": 0.00344, "low": 0.00337, "close": 0.00339, "volume": 16461887.0, "close_time": 1772866799999, "quote_volume": 55939.7792, "trades": 305, "taker_buy_base": 9742086.0, "taker_buy_quote": 33095.66394 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.00339, "high": 0.00341, "low": 0.00334, "close": 0.00341, "volume": 18356098.0, "close_time": 1772870399999, "quote_volume": 62140.93565, "trades": 292, "taker_buy_base": 5721074.0, "taker_buy_quote": 19397.48997 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.00341, "high": 0.00344, "low": 0.0034, "close": 0.00344, "volume": 4471012.0, "close_time": 1772873999999, "quote_volume": 15304.71056, "trades": 80, "taker_buy_base": 3377804.0, "taker_buy_quote": 11569.86696 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.00344, "high": 0.00345, "low": 0.00343, "close": 0.00345, "volume": 3048444.0, "close_time": 1772877599999, "quote_volume": 10483.49938, "trades": 59, "taker_buy_base": 1560723.0, "taker_buy_quote": 5369.42956 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.00344, "high": 0.00345, "low": 0.00342, "close": 0.00342, "volume": 1854665.0, "close_time": 1772881199999, "quote_volume": 6368.22683, "trades": 55, "taker_buy_base": 806160.0, "taker_buy_quote": 2766.869 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.00342, "high": 0.00344, "low": 0.0034, "close": 0.0034, "volume": 3384082.0, "close_time": 1772884799999, "quote_volume": 11585.43381, "trades": 73, "taker_buy_base": 1499149.0, "taker_buy_quote": 5136.84102 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.00341, "high": 0.00341, "low": 0.00337, "close": 0.00337, "volume": 2078909.0, "close_time": 1772888399999, "quote_volume": 7034.05482, "trades": 59, "taker_buy_base": 1157199.0, "taker_buy_quote": 3914.92761 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.00337, "high": 0.00339, "low": 0.00337, "close": 0.00337, "volume": 1610645.0, "close_time": 1772891999999, "quote_volume": 5445.74184, "trades": 76, "taker_buy_base": 651231.0, "taker_buy_quote": 2202.81427 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.00337, "high": 0.00337, "low": 0.00333, "close": 0.00334, "volume": 6965673.0, "close_time": 1772895599999, "quote_volume": 23347.98671, "trades": 151, "taker_buy_base": 4063636.0, "taker_buy_quote": 13640.87129 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.00335, "high": 0.00335, "low": 0.00331, "close": 0.00331, "volume": 6672103.0, "close_time": 1772899199999, "quote_volume": 22177.99898, "trades": 141, "taker_buy_base": 2873308.0, "taker_buy_quote": 9563.08969 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.00332, "high": 0.00334, "low": 0.00331, "close": 0.00333, "volume": 3937932.0, "close_time": 1772902799999, "quote_volume": 13094.08131, "trades": 66, "taker_buy_base": 1040281.0, "taker_buy_quote": 3459.02376 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.00334, "high": 0.00337, "low": 0.00333, "close": 0.00335, "volume": 5119778.0, "close_time": 1772906399999, "quote_volume": 17169.51644, "trades": 92, "taker_buy_base": 3199244.0, "taker_buy_quote": 10728.31378 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.00336, "high": 0.00336, "low": 0.00333, "close": 0.00335, "volume": 2737539.0, "close_time": 1772909999999, "quote_volume": 9162.29695, "trades": 110, "taker_buy_base": 1379431.0, "taker_buy_quote": 4622.10089 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.00334, "high": 0.00334, "low": 0.00331, "close": 0.00332, "volume": 3551394.0, "close_time": 1772913599999, "quote_volume": 11817.49344, "trades": 155, "taker_buy_base": 714412.0, "taker_buy_quote": 2381.72273 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00333, "high": 0.00334, "low": 0.00331, "close": 0.00331, "volume": 1535697.0, "close_time": 1772917199999, "quote_volume": 5109.9531, "trades": 66, "taker_buy_base": 985413.0, "taker_buy_quote": 3284.60703 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.00332, "high": 0.00333, "low": 0.00331, "close": 0.00333, "volume": 859417.0, "close_time": 1772920799999, "quote_volume": 2857.62303, "trades": 34, "taker_buy_base": 550660.0, "taker_buy_quote": 1833.16797 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.00332, "high": 0.00332, "low": 0.00326, "close": 0.00327, "volume": 8238020.0, "close_time": 1772924399999, "quote_volume": 27071.16723, "trades": 294, "taker_buy_base": 3498849.0, "taker_buy_quote": 11487.48696 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.00328, "high": 0.00329, "low": 0.00327, "close": 0.00328, "volume": 3432763.0, "close_time": 1772927999999, "quote_volume": 11248.34833, "trades": 45, "taker_buy_base": 1633216.0, "taker_buy_quote": 5353.11974 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00328, "high": 0.00329, "low": 0.00326, "close": 0.00329, "volume": 4687233.0, "close_time": 1772931599999, "quote_volume": 15374.89741, "trades": 88, "taker_buy_base": 3373436.0, "taker_buy_quote": 11074.27208 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.00329, "high": 0.00332, "low": 0.00329, "close": 0.00332, "volume": 4419940.0, "close_time": 1772935199999, "quote_volume": 14586.31306, "trades": 85, "taker_buy_base": 1995421.0, "taker_buy_quote": 6593.88628 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.00332, "high": 0.00336, "low": 0.0033, "close": 0.0033, "volume": 6214121.0, "close_time": 1772938799999, "quote_volume": 20632.023, "trades": 146, "taker_buy_base": 2809379.0, "taker_buy_quote": 9339.14731 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.00331, "high": 0.00331, "low": 0.00328, "close": 0.00331, "volume": 5195048.0, "close_time": 1772942399999, "quote_volume": 17146.80658, "trades": 94, "taker_buy_base": 3173767.0, "taker_buy_quote": 10471.71049 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.00331, "high": 0.00332, "low": 0.00325, "close": 0.00326, "volume": 4806650.0, "close_time": 1772945999999, "quote_volume": 15810.00798, "trades": 135, "taker_buy_base": 1361593.0, "taker_buy_quote": 4489.58601 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.00328, "high": 0.00333, "low": 0.00328, "close": 0.00331, "volume": 3993236.0, "close_time": 1772949599999, "quote_volume": 13231.10247, "trades": 97, "taker_buy_base": 2126523.0, "taker_buy_quote": 7048.84682 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.00331, "high": 0.00335, "low": 0.00331, "close": 0.00335, "volume": 5395051.0, "close_time": 1772953199999, "quote_volume": 17964.77891, "trades": 116, "taker_buy_base": 3248610.0, "taker_buy_quote": 10811.8578 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.00336, "high": 0.00337, "low": 0.00333, "close": 0.00333, "volume": 5247331.0, "close_time": 1772956799999, "quote_volume": 17558.25272, "trades": 131, "taker_buy_base": 1619839.0, "taker_buy_quote": 5427.56918 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.00333, "high": 0.00338, "low": 0.00333, "close": 0.00338, "volume": 2909801.0, "close_time": 1772960399999, "quote_volume": 9734.73234, "trades": 49, "taker_buy_base": 1875295.0, "taker_buy_quote": 6278.76551 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.00338, "high": 0.00345, "low": 0.00338, "close": 0.00343, "volume": 17043838.0, "close_time": 1772963999999, "quote_volume": 58374.48962, "trades": 322, "taker_buy_base": 9884152.0, "taker_buy_quote": 33870.98745 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.00342, "high": 0.00343, "low": 0.0034, "close": 0.00341, "volume": 5232335.0, "close_time": 1772967599999, "quote_volume": 17859.23853, "trades": 92, "taker_buy_base": 1336601.0, "taker_buy_quote": 4560.67635 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.0034, "high": 0.00341, "low": 0.00338, "close": 0.00341, "volume": 5180753.0, "close_time": 1772971199999, "quote_volume": 17596.02847, "trades": 85, "taker_buy_base": 3302820.0, "taker_buy_quote": 11221.44273 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.00341, "high": 0.00343, "low": 0.00338, "close": 0.0034, "volume": 7911108.0, "close_time": 1772974799999, "quote_volume": 26983.8465, "trades": 175, "taker_buy_base": 3803166.0, "taker_buy_quote": 12991.12197 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0034, "high": 0.0034, "low": 0.00336, "close": 0.00339, "volume": 7044207.0, "close_time": 1772978399999, "quote_volume": 23793.12046, "trades": 132, "taker_buy_base": 3375387.0, "taker_buy_quote": 11394.46944 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.00338, "high": 0.00339, "low": 0.00336, "close": 0.00338, "volume": 2313771.0, "close_time": 1772981999999, "quote_volume": 7823.94239, "trades": 68, "taker_buy_base": 1411113.0, "taker_buy_quote": 4777.19803 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.00338, "high": 0.00338, "low": 0.00335, "close": 0.00336, "volume": 2682467.0, "close_time": 1772985599999, "quote_volume": 9013.93437, "trades": 71, "taker_buy_base": 1019706.0, "taker_buy_quote": 3426.05895 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.00336, "high": 0.00336, "low": 0.00333, "close": 0.00334, "volume": 5114155.0, "close_time": 1772989199999, "quote_volume": 17125.65335, "trades": 143, "taker_buy_base": 2563520.0, "taker_buy_quote": 8589.12107 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.00334, "high": 0.00337, "low": 0.00334, "close": 0.00337, "volume": 7439907.0, "close_time": 1772992799999, "quote_volume": 24970.84326, "trades": 215, "taker_buy_base": 3670734.0, "taker_buy_quote": 12323.86222 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.00336, "high": 0.00338, "low": 0.00333, "close": 0.00334, "volume": 9762821.0, "close_time": 1772996399999, "quote_volume": 32743.54188, "trades": 177, "taker_buy_base": 3968898.0, "taker_buy_quote": 13342.19311 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.00334, "high": 0.00339, "low": 0.00334, "close": 0.00337, "volume": 4708558.0, "close_time": 1772999999999, "quote_volume": 15863.93467, "trades": 129, "taker_buy_base": 2726704.0, "taker_buy_quote": 9178.29756 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.00337, "high": 0.00339, "low": 0.00336, "close": 0.00337, "volume": 3615952.0, "close_time": 1773003599999, "quote_volume": 12205.69001, "trades": 108, "taker_buy_base": 2159267.0, "taker_buy_quote": 7284.99716 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.00337, "high": 0.00337, "low": 0.00335, "close": 0.00337, "volume": 1610238.0, "close_time": 1773007199999, "quote_volume": 5414.57228, "trades": 34, "taker_buy_base": 899283.0, "taker_buy_quote": 3024.87723 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.00335, "high": 0.00335, "low": 0.00329, "close": 0.00332, "volume": 13048469.0, "close_time": 1773010799999, "quote_volume": 43337.38029, "trades": 320, "taker_buy_base": 5319039.0, "taker_buy_quote": 17643.52116 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.00333, "high": 0.00334, "low": 0.00329, "close": 0.0033, "volume": 5604057.0, "close_time": 1773014399999, "quote_volume": 18634.23941, "trades": 105, "taker_buy_base": 2994860.0, "taker_buy_quote": 9963.65265 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00331, "high": 0.00335, "low": 0.0033, "close": 0.00333, "volume": 8291416.0, "close_time": 1773017999999, "quote_volume": 27499.27841, "trades": 169, "taker_buy_base": 4307567.0, "taker_buy_quote": 14286.7107 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.00333, "high": 0.00337, "low": 0.00332, "close": 0.00333, "volume": 7688630.0, "close_time": 1773021599999, "quote_volume": 25739.17514, "trades": 191, "taker_buy_base": 4625248.0, "taker_buy_quote": 15486.63589 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.00333, "high": 0.00336, "low": 0.00331, "close": 0.00336, "volume": 3781747.0, "close_time": 1773025199999, "quote_volume": 12612.50558, "trades": 129, "taker_buy_base": 2180299.0, "taker_buy_quote": 7275.84686 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.00337, "high": 0.0034, "low": 0.00336, "close": 0.00337, "volume": 2723973.0, "close_time": 1773028799999, "quote_volume": 9204.57398, "trades": 109, "taker_buy_base": 1517627.0, "taker_buy_quote": 5130.5945 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.00338, "high": 0.00339, "low": 0.00338, "close": 0.00338, "volume": 749792.0, "close_time": 1773032399999, "quote_volume": 2539.293, "trades": 43, "taker_buy_base": 440439.0, "taker_buy_quote": 1491.73559 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.00338, "high": 0.00341, "low": 0.00337, "close": 0.0034, "volume": 3678905.0, "close_time": 1773035999999, "quote_volume": 12489.42696, "trades": 84, "taker_buy_base": 1781001.0, "taker_buy_quote": 6047.01562 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0034, "high": 0.00341, "low": 0.00337, "close": 0.00337, "volume": 1297175.0, "close_time": 1773039599999, "quote_volume": 4403.08186, "trades": 55, "taker_buy_base": 551588.0, "taker_buy_quote": 1874.77916 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.00337, "high": 0.00341, "low": 0.00335, "close": 0.00341, "volume": 4179749.0, "close_time": 1773043199999, "quote_volume": 14103.63115, "trades": 122, "taker_buy_base": 2774609.0, "taker_buy_quote": 9362.3263 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0034, "high": 0.00343, "low": 0.0034, "close": 0.00341, "volume": 2137238.0, "close_time": 1773046799999, "quote_volume": 7300.26997, "trades": 93, "taker_buy_base": 1082651.0, "taker_buy_quote": 3698.17179 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0034, "high": 0.00342, "low": 0.00339, "close": 0.0034, "volume": 12779013.0, "close_time": 1773050399999, "quote_volume": 43434.49721, "trades": 189, "taker_buy_base": 5928356.0, "taker_buy_quote": 20150.99832 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0034, "high": 0.0034, "low": 0.00338, "close": 0.00339, "volume": 2399733.0, "close_time": 1773053999999, "quote_volume": 8136.33126, "trades": 65, "taker_buy_base": 624252.0, "taker_buy_quote": 2116.23486 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.00339, "high": 0.00341, "low": 0.00338, "close": 0.0034, "volume": 2354753.0, "close_time": 1773057599999, "quote_volume": 7979.99926, "trades": 53, "taker_buy_base": 1330704.0, "taker_buy_quote": 4511.65251 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.00341, "high": 0.00343, "low": 0.0034, "close": 0.00341, "volume": 5080942.0, "close_time": 1773061199999, "quote_volume": 17351.47269, "trades": 197, "taker_buy_base": 2286328.0, "taker_buy_quote": 7813.78803 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.00341, "high": 0.00345, "low": 0.00341, "close": 0.00343, "volume": 8326289.0, "close_time": 1773064799999, "quote_volume": 28579.17676, "trades": 186, "taker_buy_base": 5397220.0, "taker_buy_quote": 18531.21746 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.00343, "high": 0.00345, "low": 0.00341, "close": 0.00341, "volume": 10342005.0, "close_time": 1773068399999, "quote_volume": 35351.80902, "trades": 176, "taker_buy_base": 3760824.0, "taker_buy_quote": 12872.33937 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.00341, "high": 0.00342, "low": 0.00338, "close": 0.0034, "volume": 2735870.0, "close_time": 1773071999999, "quote_volume": 9289.20047, "trades": 81, "taker_buy_base": 1130516.0, "taker_buy_quote": 3845.9619 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0034, "high": 0.0034, "low": 0.00338, "close": 0.0034, "volume": 2778195.0, "close_time": 1773075599999, "quote_volume": 9421.72078, "trades": 82, "taker_buy_base": 1793841.0, "taker_buy_quote": 6086.10683 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0034, "high": 0.00341, "low": 0.00339, "close": 0.0034, "volume": 4214726.0, "close_time": 1773079199999, "quote_volume": 14338.18073, "trades": 352, "taker_buy_base": 1733313.0, "taker_buy_quote": 5898.98326 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0034, "high": 0.00341, "low": 0.00339, "close": 0.0034, "volume": 1925946.0, "close_time": 1773082799999, "quote_volume": 6550.36266, "trades": 68, "taker_buy_base": 814060.0, "taker_buy_quote": 2772.88138 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0034, "high": 0.00344, "low": 0.00339, "close": 0.0034, "volume": 3272933.0, "close_time": 1773086399999, "quote_volume": 11166.94448, "trades": 204, "taker_buy_base": 1404104.0, "taker_buy_quote": 4791.72065 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0034, "high": 0.0034, "low": 0.00337, "close": 0.00339, "volume": 2315669.0, "close_time": 1773089999999, "quote_volume": 7836.8066, "trades": 80, "taker_buy_base": 1098061.0, "taker_buy_quote": 3715.60354 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.00339, "high": 0.0034, "low": 0.00338, "close": 0.0034, "volume": 1663264.0, "close_time": 1773093599999, "quote_volume": 5639.95863, "trades": 67, "taker_buy_base": 1122204.0, "taker_buy_quote": 3806.29771 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0034, "high": 0.0034, "low": 0.00337, "close": 0.00337, "volume": 1267990.0, "close_time": 1773097199999, "quote_volume": 4297.29059, "trades": 54, "taker_buy_base": 117308.0, "taker_buy_quote": 397.77929 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.00337, "high": 0.00339, "low": 0.00336, "close": 0.00337, "volume": 3977427.0, "close_time": 1773100799999, "quote_volume": 13411.51592, "trades": 55, "taker_buy_base": 1093827.0, "taker_buy_quote": 3692.81041 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00338, "high": 0.00344, "low": 0.00337, "close": 0.00344, "volume": 16300610.0, "close_time": 1773104399999, "quote_volume": 55506.82093, "trades": 330, "taker_buy_base": 11513685.0, "taker_buy_quote": 39221.37595 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.00343, "high": 0.00346, "low": 0.00339, "close": 0.00343, "volume": 7711188.0, "close_time": 1773107999999, "quote_volume": 26433.24421, "trades": 460, "taker_buy_base": 2007994.0, "taker_buy_quote": 6872.88815 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.00343, "high": 0.00345, "low": 0.00341, "close": 0.00344, "volume": 12383690.0, "close_time": 1773111599999, "quote_volume": 42448.74239, "trades": 277, "taker_buy_base": 4947375.0, "taker_buy_quote": 16968.39049 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.00344, "high": 0.00344, "low": 0.00339, "close": 0.0034, "volume": 1830335.0, "close_time": 1773115199999, "quote_volume": 6254.11976, "trades": 82, "taker_buy_base": 237696.0, "taker_buy_quote": 811.15054 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0034, "high": 0.00345, "low": 0.0034, "close": 0.00345, "volume": 2003786.0, "close_time": 1773118799999, "quote_volume": 6843.48436, "trades": 80, "taker_buy_base": 1453722.0, "taker_buy_quote": 4970.33162 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.00345, "high": 0.00345, "low": 0.00341, "close": 0.00342, "volume": 1402048.0, "close_time": 1773122399999, "quote_volume": 4806.72821, "trades": 38, "taker_buy_base": 258608.0, "taker_buy_quote": 886.537 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.00342, "high": 0.00342, "low": 0.00339, "close": 0.0034, "volume": 2413499.0, "close_time": 1773125999999, "quote_volume": 8228.66664, "trades": 150, "taker_buy_base": 644885.0, "taker_buy_quote": 2196.22777 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0034, "high": 0.00344, "low": 0.00332, "close": 0.00343, "volume": 22341587.0, "close_time": 1773129599999, "quote_volume": 75274.48138, "trades": 711, "taker_buy_base": 10273186.0, "taker_buy_quote": 34665.35435 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.00344, "high": 0.00345, "low": 0.00339, "close": 0.00341, "volume": 11602174.0, "close_time": 1773133199999, "quote_volume": 39530.97938, "trades": 246, "taker_buy_base": 4690078.0, "taker_buy_quote": 16005.41859 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0034, "high": 0.00341, "low": 0.00336, "close": 0.0034, "volume": 7157942.0, "close_time": 1773136799999, "quote_volume": 24238.66155, "trades": 216, "taker_buy_base": 3006859.0, "taker_buy_quote": 10201.80268 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0034, "high": 0.00353, "low": 0.00338, "close": 0.00348, "volume": 35847227.0, "close_time": 1773140399999, "quote_volume": 123870.70568, "trades": 1233, "taker_buy_base": 23028337.0, "taker_buy_quote": 79521.43445 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.00349, "high": 0.00353, "low": 0.00348, "close": 0.0035, "volume": 10460841.0, "close_time": 1773143999999, "quote_volume": 36652.42558, "trades": 261, "taker_buy_base": 6074378.0, "taker_buy_quote": 21288.01094 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.00351, "high": 0.00356, "low": 0.00348, "close": 0.0035, "volume": 19410840.0, "close_time": 1773147599999, "quote_volume": 68100.93623, "trades": 580, "taker_buy_base": 10805384.0, "taker_buy_quote": 37936.65234 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.00351, "high": 0.00352, "low": 0.00348, "close": 0.00349, "volume": 18230250.0, "close_time": 1773151199999, "quote_volume": 63860.49935, "trades": 572, "taker_buy_base": 9437787.0, "taker_buy_quote": 33072.53576 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.00349, "high": 0.00354, "low": 0.00347, "close": 0.00353, "volume": 9408824.0, "close_time": 1773154799999, "quote_volume": 32844.04455, "trades": 620, "taker_buy_base": 4566317.0, "taker_buy_quote": 15959.9061 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.00353, "high": 0.00355, "low": 0.0035, "close": 0.00351, "volume": 4728441.0, "close_time": 1773158399999, "quote_volume": 16649.25204, "trades": 465, "taker_buy_base": 2001664.0, "taker_buy_quote": 7052.94984 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.00352, "high": 0.00353, "low": 0.0035, "close": 0.00351, "volume": 4122579.0, "close_time": 1773161999999, "quote_volume": 14466.80124, "trades": 294, "taker_buy_base": 1495549.0, "taker_buy_quote": 5255.86526 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.00351, "high": 0.00353, "low": 0.00349, "close": 0.00351, "volume": 3759194.0, "close_time": 1773165599999, "quote_volume": 13205.26518, "trades": 284, "taker_buy_base": 2134346.0, "taker_buy_quote": 7503.9825 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.00351, "high": 0.00352, "low": 0.00346, "close": 0.00346, "volume": 7280390.0, "close_time": 1773169199999, "quote_volume": 25390.37974, "trades": 273, "taker_buy_base": 2741694.0, "taker_buy_quote": 9581.79494 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.00346, "high": 0.00347, "low": 0.0034, "close": 0.00342, "volume": 5244660.0, "close_time": 1773172799999, "quote_volume": 17957.32097, "trades": 408, "taker_buy_base": 2564074.0, "taker_buy_quote": 8776.77371 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.00343, "high": 0.00344, "low": 0.00342, "close": 0.00343, "volume": 4566779.0, "close_time": 1773176399999, "quote_volume": 15649.4003, "trades": 231, "taker_buy_base": 2971756.0, "taker_buy_quote": 10188.79725 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.00343, "high": 0.00344, "low": 0.00341, "close": 0.00341, "volume": 4081487.0, "close_time": 1773179999999, "quote_volume": 13957.77636, "trades": 181, "taker_buy_base": 1675727.0, "taker_buy_quote": 5739.65855 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.00341, "high": 0.00343, "low": 0.00339, "close": 0.00342, "volume": 5798090.0, "close_time": 1773183599999, "quote_volume": 19757.42015, "trades": 219, "taker_buy_base": 3770712.0, "taker_buy_quote": 12861.85377 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.00342, "high": 0.00343, "low": 0.00342, "close": 0.00343, "volume": 1553120.0, "close_time": 1773187199999, "quote_volume": 5318.66954, "trades": 96, "taker_buy_base": 616915.0, "taker_buy_quote": 2114.63338 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00342, "high": 0.00343, "low": 0.0034, "close": 0.00341, "volume": 2772727.0, "close_time": 1773190799999, "quote_volume": 9457.55142, "trades": 159, "taker_buy_base": 1444998.0, "taker_buy_quote": 4929.00237 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0034, "high": 0.00341, "low": 0.00338, "close": 0.00339, "volume": 3584321.0, "close_time": 1773194399999, "quote_volume": 12151.70003, "trades": 187, "taker_buy_base": 454826.0, "taker_buy_quote": 1548.71602 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.00338, "high": 0.00338, "low": 0.00335, "close": 0.00336, "volume": 3009916.0, "close_time": 1773197999999, "quote_volume": 10136.03995, "trades": 160, "taker_buy_base": 1553051.0, "taker_buy_quote": 5236.05809 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.00337, "high": 0.00338, "low": 0.00335, "close": 0.00335, "volume": 1449213.0, "close_time": 1773201599999, "quote_volume": 4879.06437, "trades": 69, "taker_buy_base": 733073.0, "taker_buy_quote": 2468.51502 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.00335, "high": 0.00337, "low": 0.00333, "close": 0.00335, "volume": 5695037.0, "close_time": 1773205199999, "quote_volume": 19076.17009, "trades": 340, "taker_buy_base": 2877255.0, "taker_buy_quote": 9645.6739 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.00337, "high": 0.00337, "low": 0.00331, "close": 0.00334, "volume": 6491958.0, "close_time": 1773208799999, "quote_volume": 21602.20374, "trades": 614, "taker_buy_base": 2594376.0, "taker_buy_quote": 8635.98122 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.00334, "high": 0.00336, "low": 0.00333, "close": 0.00336, "volume": 1713119.0, "close_time": 1773212399999, "quote_volume": 5724.40813, "trades": 100, "taker_buy_base": 1205468.0, "taker_buy_quote": 4030.29887 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.00335, "high": 0.00336, "low": 0.00334, "close": 0.00334, "volume": 1280195.0, "close_time": 1773215999999, "quote_volume": 4288.0945, "trades": 86, "taker_buy_base": 390329.0, "taker_buy_quote": 1308.74143 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.00335, "high": 0.00335, "low": 0.00331, "close": 0.00331, "volume": 7613864.0, "close_time": 1773219599999, "quote_volume": 25259.1878, "trades": 288, "taker_buy_base": 1794071.0, "taker_buy_quote": 5962.53298 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.00332, "high": 0.00334, "low": 0.0033, "close": 0.00333, "volume": 8707208.0, "close_time": 1773223199999, "quote_volume": 28831.9368, "trades": 153, "taker_buy_base": 4933001.0, "taker_buy_quote": 16338.70862 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.00333, "high": 0.00334, "low": 0.00331, "close": 0.00332, "volume": 3531084.0, "close_time": 1773226799999, "quote_volume": 11733.34359, "trades": 191, "taker_buy_base": 1865919.0, "taker_buy_quote": 6205.13299 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.00331, "high": 0.00333, "low": 0.0033, "close": 0.0033, "volume": 12866714.0, "close_time": 1773230399999, "quote_volume": 42656.69321, "trades": 227, "taker_buy_base": 10688703.0, "taker_buy_quote": 35448.81175 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0033, "high": 0.00334, "low": 0.00329, "close": 0.00332, "volume": 13486902.0, "close_time": 1773233999999, "quote_volume": 44699.51901, "trades": 528, "taker_buy_base": 8051963.0, "taker_buy_quote": 26715.00217 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.00332, "high": 0.00336, "low": 0.00331, "close": 0.00333, "volume": 13197411.0, "close_time": 1773237599999, "quote_volume": 43944.8403, "trades": 710, "taker_buy_base": 5965861.0, "taker_buy_quote": 19898.28119 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.00334, "high": 0.00337, "low": 0.00333, "close": 0.00336, "volume": 12796491.0, "close_time": 1773241199999, "quote_volume": 42867.28575, "trades": 253, "taker_buy_base": 7104924.0, "taker_buy_quote": 23818.59402 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.00335, "high": 0.00342, "low": 0.00334, "close": 0.00339, "volume": 30637184.0, "close_time": 1773244799999, "quote_volume": 103544.32211, "trades": 1843, "taker_buy_base": 9815265.0, "taker_buy_quote": 33213.89541 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0034, "high": 0.00342, "low": 0.00339, "close": 0.00342, "volume": 4363170.0, "close_time": 1773248399999, "quote_volume": 14835.83679, "trades": 150, "taker_buy_base": 2682518.0, "taker_buy_quote": 9132.53262 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.00342, "high": 0.00345, "low": 0.0034, "close": 0.00342, "volume": 3270613.0, "close_time": 1773251999999, "quote_volume": 11215.26972, "trades": 202, "taker_buy_base": 1893540.0, "taker_buy_quote": 6493.78217 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.00343, "high": 0.00344, "low": 0.00341, "close": 0.00343, "volume": 2319730.0, "close_time": 1773255599999, "quote_volume": 7937.21936, "trades": 151, "taker_buy_base": 514939.0, "taker_buy_quote": 1764.86562 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.00343, "high": 0.00343, "low": 0.00341, "close": 0.00341, "volume": 2576261.0, "close_time": 1773259199999, "quote_volume": 8797.43855, "trades": 127, "taker_buy_base": 509554.0, "taker_buy_quote": 1742.67468 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.00341, "high": 0.00344, "low": 0.00341, "close": 0.00343, "volume": 3084928.0, "close_time": 1773262799999, "quote_volume": 10591.39707, "trades": 104, "taker_buy_base": 1683211.0, "taker_buy_quote": 5783.56225 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.00344, "high": 0.00346, "low": 0.00343, "close": 0.00345, "volume": 3834900.0, "close_time": 1773266399999, "quote_volume": 13220.91244, "trades": 199, "taker_buy_base": 2338191.0, "taker_buy_quote": 8065.76304 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.00346, "high": 0.00346, "low": 0.00341, "close": 0.00341, "volume": 10095991.0, "close_time": 1773269999999, "quote_volume": 34613.65994, "trades": 264, "taker_buy_base": 5072521.0, "taker_buy_quote": 17397.91691 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.00341, "high": 0.00342, "low": 0.00339, "close": 0.0034, "volume": 1879726.0, "close_time": 1773273599999, "quote_volume": 6399.41652, "trades": 115, "taker_buy_base": 712333.0, "taker_buy_quote": 2425.72994 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.00341, "high": 0.00345, "low": 0.00341, "close": 0.00343, "volume": 4705711.0, "close_time": 1773277199999, "quote_volume": 16146.793, "trades": 297, "taker_buy_base": 2235579.0, "taker_buy_quote": 7671.20062 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.00343, "high": 0.00344, "low": 0.00339, "close": 0.00342, "volume": 7174643.0, "close_time": 1773280799999, "quote_volume": 24509.41558, "trades": 316, "taker_buy_base": 2203591.0, "taker_buy_quote": 7533.48427 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.00342, "high": 0.00348, "low": 0.00342, "close": 0.00343, "volume": 14134408.0, "close_time": 1773284399999, "quote_volume": 48809.23202, "trades": 833, "taker_buy_base": 6651685.0, "taker_buy_quote": 22968.69563 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.00344, "high": 0.00347, "low": 0.00342, "close": 0.00347, "volume": 3692505.0, "close_time": 1773287999999, "quote_volume": 12707.51328, "trades": 256, "taker_buy_base": 1865884.0, "taker_buy_quote": 6425.08125 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.00346, "high": 0.00349, "low": 0.00345, "close": 0.00346, "volume": 8467651.0, "close_time": 1773291599999, "quote_volume": 29388.74039, "trades": 454, "taker_buy_base": 3757531.0, "taker_buy_quote": 13043.31591 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.00347, "high": 0.0035, "low": 0.00345, "close": 0.00347, "volume": 3334212.0, "close_time": 1773295199999, "quote_volume": 11576.24587, "trades": 348, "taker_buy_base": 1474546.0, "taker_buy_quote": 5111.77098 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.00347, "high": 0.0035, "low": 0.00344, "close": 0.00344, "volume": 9905976.0, "close_time": 1773298799999, "quote_volume": 34409.57299, "trades": 422, "taker_buy_base": 4684255.0, "taker_buy_quote": 16292.44685 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.00345, "high": 0.00351, "low": 0.00341, "close": 0.00347, "volume": 16056712.0, "close_time": 1773302399999, "quote_volume": 55598.79975, "trades": 803, "taker_buy_base": 7718100.0, "taker_buy_quote": 26794.104 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.00347, "high": 0.00356, "low": 0.00344, "close": 0.00352, "volume": 26747171.0, "close_time": 1773305999999, "quote_volume": 94098.56472, "trades": 1256, "taker_buy_base": 14720680.0, "taker_buy_quote": 51733.28737 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.00351, "high": 0.00354, "low": 0.00347, "close": 0.00353, "volume": 4230508.0, "close_time": 1773309599999, "quote_volume": 14819.87537, "trades": 280, "taker_buy_base": 2419157.0, "taker_buy_quote": 8480.00544 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.00353, "high": 0.00356, "low": 0.00349, "close": 0.00351, "volume": 14010639.0, "close_time": 1773313199999, "quote_volume": 49319.44961, "trades": 769, "taker_buy_base": 3909515.0, "taker_buy_quote": 13786.57932 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.00351, "high": 0.00352, "low": 0.00347, "close": 0.00348, "volume": 4438093.0, "close_time": 1773316799999, "quote_volume": 15504.72763, "trades": 240, "taker_buy_base": 1658632.0, "taker_buy_quote": 5798.29639 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.00347, "high": 0.00352, "low": 0.00344, "close": 0.0035, "volume": 22355037.0, "close_time": 1773320399999, "quote_volume": 77747.17528, "trades": 835, "taker_buy_base": 9906207.0, "taker_buy_quote": 34503.13542 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0035, "high": 0.00353, "low": 0.00347, "close": 0.00348, "volume": 24663175.0, "close_time": 1773323999999, "quote_volume": 86564.375, "trades": 808, "taker_buy_base": 13690254.0, "taker_buy_quote": 48035.69274 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.00349, "high": 0.00352, "low": 0.00344, "close": 0.00346, "volume": 12341473.0, "close_time": 1773327599999, "quote_volume": 42928.74979, "trades": 495, "taker_buy_base": 6511570.0, "taker_buy_quote": 22654.87036 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.00347, "high": 0.00355, "low": 0.00346, "close": 0.00351, "volume": 9390126.0, "close_time": 1773331199999, "quote_volume": 32993.52082, "trades": 678, "taker_buy_base": 5911842.0, "taker_buy_quote": 20732.43874 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.00352, "high": 0.00364, "low": 0.00352, "close": 0.00358, "volume": 40899088.0, "close_time": 1773334799999, "quote_volume": 147474.20333, "trades": 1677, "taker_buy_base": 23130706.0, "taker_buy_quote": 83445.03447 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.00357, "high": 0.00362, "low": 0.00356, "close": 0.00357, "volume": 14660516.0, "close_time": 1773338399999, "quote_volume": 52542.26434, "trades": 671, "taker_buy_base": 6597209.0, "taker_buy_quote": 23687.26483 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.00358, "high": 0.00359, "low": 0.00353, "close": 0.00354, "volume": 10323115.0, "close_time": 1773341999999, "quote_volume": 36666.06235, "trades": 247, "taker_buy_base": 4993604.0, "taker_buy_quote": 17753.18533 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.00355, "high": 0.0036, "low": 0.00355, "close": 0.00358, "volume": 12202704.0, "close_time": 1773345599999, "quote_volume": 43662.53601, "trades": 540, "taker_buy_base": 5026970.0, "taker_buy_quote": 18013.77906 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.00358, "high": 0.00358, "low": 0.00353, "close": 0.00353, "volume": 5414744.0, "close_time": 1773349199999, "quote_volume": 19192.06652, "trades": 269, "taker_buy_base": 3689494.0, "taker_buy_quote": 13083.39102 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.00353, "high": 0.00354, "low": 0.00352, "close": 0.00354, "volume": 647981.0, "close_time": 1773352799999, "quote_volume": 2288.93836, "trades": 50, "taker_buy_base": 379421.0, "taker_buy_quote": 1341.02782 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.00353, "high": 0.00353, "low": 0.00349, "close": 0.00349, "volume": 9484043.0, "close_time": 1773356399999, "quote_volume": 33299.469, "trades": 180, "taker_buy_base": 4459521.0, "taker_buy_quote": 15646.51368 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0035, "high": 0.00352, "low": 0.00349, "close": 0.00349, "volume": 2066687.0, "close_time": 1773359999999, "quote_volume": 7244.08643, "trades": 133, "taker_buy_base": 1044392.0, "taker_buy_quote": 3663.88135 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0035, "high": 0.00352, "low": 0.00348, "close": 0.00348, "volume": 6894296.0, "close_time": 1773363599999, "quote_volume": 24090.38023, "trades": 200, "taker_buy_base": 2717306.0, "taker_buy_quote": 9502.01054 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.00348, "high": 0.00353, "low": 0.00348, "close": 0.00352, "volume": 4066582.0, "close_time": 1773367199999, "quote_volume": 14258.68981, "trades": 282, "taker_buy_base": 2905414.0, "taker_buy_quote": 10193.15151 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.00353, "high": 0.00354, "low": 0.0035, "close": 0.00352, "volume": 3485924.0, "close_time": 1773370799999, "quote_volume": 12266.77766, "trades": 293, "taker_buy_base": 1163057.0, "taker_buy_quote": 4097.66146 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.00351, "high": 0.00354, "low": 0.00351, "close": 0.00354, "volume": 4767584.0, "close_time": 1773374399999, "quote_volume": 16831.14446, "trades": 230, "taker_buy_base": 2701713.0, "taker_buy_quote": 9539.77788 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.00354, "high": 0.00354, "low": 0.0035, "close": 0.0035, "volume": 4021215.0, "close_time": 1773377999999, "quote_volume": 14139.50268, "trades": 262, "taker_buy_base": 1505855.0, "taker_buy_quote": 5296.14787 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0035, "high": 0.00353, "low": 0.00349, "close": 0.00353, "volume": 6788524.0, "close_time": 1773381599999, "quote_volume": 23805.35646, "trades": 468, "taker_buy_base": 3323551.0, "taker_buy_quote": 11673.22979 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.00353, "high": 0.00354, "low": 0.00348, "close": 0.00348, "volume": 5150324.0, "close_time": 1773385199999, "quote_volume": 18105.83815, "trades": 281, "taker_buy_base": 1778675.0, "taker_buy_quote": 6267.84945 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.00348, "high": 0.00351, "low": 0.00347, "close": 0.00348, "volume": 6853404.0, "close_time": 1773388799999, "quote_volume": 23875.13794, "trades": 312, "taker_buy_base": 3767933.0, "taker_buy_quote": 13129.0365 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.00348, "high": 0.00348, "low": 0.00342, "close": 0.00343, "volume": 12801243.0, "close_time": 1773392399999, "quote_volume": 44096.00766, "trades": 393, "taker_buy_base": 6267629.0, "taker_buy_quote": 21581.82117 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.00343, "high": 0.00345, "low": 0.00341, "close": 0.00345, "volume": 11469513.0, "close_time": 1773395999999, "quote_volume": 39370.23927, "trades": 235, "taker_buy_base": 5488709.0, "taker_buy_quote": 18866.81626 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.00345, "high": 0.00345, "low": 0.00342, "close": 0.00343, "volume": 6724341.0, "close_time": 1773399599999, "quote_volume": 23132.98908, "trades": 154, "taker_buy_base": 3408257.0, "taker_buy_quote": 11738.23526 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.00343, "high": 0.00344, "low": 0.00341, "close": 0.00343, "volume": 2461507.0, "close_time": 1773403199999, "quote_volume": 8421.92533, "trades": 428, "taker_buy_base": 523366.0, "taker_buy_quote": 1793.48312 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.00342, "high": 0.00345, "low": 0.00341, "close": 0.00344, "volume": 4997272.0, "close_time": 1773406799999, "quote_volume": 17165.45619, "trades": 334, "taker_buy_base": 2065371.0, "taker_buy_quote": 7094.57148 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.00344, "high": 0.00348, "low": 0.00344, "close": 0.00345, "volume": 9601446.0, "close_time": 1773410399999, "quote_volume": 33191.53082, "trades": 414, "taker_buy_base": 5300248.0, "taker_buy_quote": 18350.83413 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.00346, "high": 0.00346, "low": 0.00338, "close": 0.00342, "volume": 21701169.0, "close_time": 1773413999999, "quote_volume": 74328.57869, "trades": 902, "taker_buy_base": 5297858.0, "taker_buy_quote": 18106.94341 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0034, "high": 0.0035, "low": 0.0034, "close": 0.00347, "volume": 17141720.0, "close_time": 1773417599999, "quote_volume": 59291.64258, "trades": 678, "taker_buy_base": 10952819.0, "taker_buy_quote": 37896.06109 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.00346, "high": 0.00349, "low": 0.00344, "close": 0.00347, "volume": 4067355.0, "close_time": 1773421199999, "quote_volume": 14115.06021, "trades": 185, "taker_buy_base": 2650742.0, "taker_buy_quote": 9212.07899 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.00347, "high": 0.0035, "low": 0.00342, "close": 0.00343, "volume": 9302482.0, "close_time": 1773424799999, "quote_volume": 32146.58778, "trades": 435, "taker_buy_base": 2268229.0, "taker_buy_quote": 7861.59512 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.00343, "high": 0.00345, "low": 0.00342, "close": 0.00344, "volume": 2948365.0, "close_time": 1773428399999, "quote_volume": 10141.29876, "trades": 126, "taker_buy_base": 2287315.0, "taker_buy_quote": 7869.21027 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.00343, "high": 0.00345, "low": 0.00343, "close": 0.00343, "volume": 1498242.0, "close_time": 1773431999999, "quote_volume": 5150.75926, "trades": 239, "taker_buy_base": 507745.0, "taker_buy_quote": 1746.82636 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.00344, "high": 0.00346, "low": 0.00343, "close": 0.00346, "volume": 2745797.0, "close_time": 1773435599999, "quote_volume": 9473.62027, "trades": 245, "taker_buy_base": 1543975.0, "taker_buy_quote": 5326.83447 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.00347, "high": 0.0035, "low": 0.00344, "close": 0.00345, "volume": 5331584.0, "close_time": 1773439199999, "quote_volume": 18547.62032, "trades": 207, "taker_buy_base": 2898233.0, "taker_buy_quote": 10104.97634 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.00345, "high": 0.00345, "low": 0.00341, "close": 0.00341, "volume": 7417957.0, "close_time": 1773442799999, "quote_volume": 25429.97971, "trades": 484, "taker_buy_base": 3359230.0, "taker_buy_quote": 11517.45799 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.00341, "high": 0.00344, "low": 0.00341, "close": 0.00344, "volume": 2526917.0, "close_time": 1773446399999, "quote_volume": 8647.23557, "trades": 321, "taker_buy_base": 1438377.0, "taker_buy_quote": 4927.4858 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.00344, "high": 0.00344, "low": 0.00337, "close": 0.00338, "volume": 16212596.0, "close_time": 1773449999999, "quote_volume": 55156.2342, "trades": 975, "taker_buy_base": 7526480.0, "taker_buy_quote": 25629.29335 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.00338, "high": 0.00339, "low": 0.00333, "close": 0.00337, "volume": 5316617.0, "close_time": 1773453599999, "quote_volume": 17853.00212, "trades": 372, "taker_buy_base": 2214585.0, "taker_buy_quote": 7438.94311 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.00337, "high": 0.0034, "low": 0.00337, "close": 0.00338, "volume": 4613251.0, "close_time": 1773457199999, "quote_volume": 15588.69186, "trades": 270, "taker_buy_base": 1843473.0, "taker_buy_quote": 6244.65879 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.00338, "high": 0.00339, "low": 0.00337, "close": 0.00337, "volume": 1104293.0, "close_time": 1773460799999, "quote_volume": 3732.15867, "trades": 95, "taker_buy_base": 648880.0, "taker_buy_quote": 2194.5789 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.00338, "high": 0.00339, "low": 0.00335, "close": 0.00336, "volume": 4249217.0, "close_time": 1773464399999, "quote_volume": 14342.22363, "trades": 200, "taker_buy_base": 1373712.0, "taker_buy_quote": 4644.79576 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.00336, "high": 0.00336, "low": 0.00334, "close": 0.00335, "volume": 3317743.0, "close_time": 1773467999999, "quote_volume": 11116.06695, "trades": 365, "taker_buy_base": 1852561.0, "taker_buy_quote": 6208.07556 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.00335, "high": 0.00336, "low": 0.00332, "close": 0.00336, "volume": 6659004.0, "close_time": 1773471599999, "quote_volume": 22240.05726, "trades": 436, "taker_buy_base": 3750994.0, "taker_buy_quote": 12534.29988 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.00335, "high": 0.00336, "low": 0.00332, "close": 0.00333, "volume": 2420270.0, "close_time": 1773475199999, "quote_volume": 8094.05492, "trades": 140, "taker_buy_base": 1450689.0, "taker_buy_quote": 4850.08342 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.00332, "high": 0.00334, "low": 0.00331, "close": 0.00332, "volume": 6462891.0, "close_time": 1773478799999, "quote_volume": 21477.38826, "trades": 491, "taker_buy_base": 2053379.0, "taker_buy_quote": 6836.72676 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.00332, "high": 0.00335, "low": 0.00331, "close": 0.00333, "volume": 5582542.0, "close_time": 1773482399999, "quote_volume": 18600.85193, "trades": 220, "taker_buy_base": 3128050.0, "taker_buy_quote": 10435.56188 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.00332, "high": 0.00333, "low": 0.0033, "close": 0.0033, "volume": 5094890.0, "close_time": 1773485999999, "quote_volume": 16875.1681, "trades": 241, "taker_buy_base": 2647554.0, "taker_buy_quote": 8781.17938 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0033, "high": 0.00332, "low": 0.00329, "close": 0.00331, "volume": 4296921.0, "close_time": 1773489599999, "quote_volume": 14226.40627, "trades": 200, "taker_buy_base": 2242873.0, "taker_buy_quote": 7434.8436 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.00331, "high": 0.00332, "low": 0.00329, "close": 0.0033, "volume": 6800540.0, "close_time": 1773493199999, "quote_volume": 22437.3045, "trades": 338, "taker_buy_base": 2053954.0, "taker_buy_quote": 6781.6019 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0033, "high": 0.00332, "low": 0.00329, "close": 0.00332, "volume": 7688890.0, "close_time": 1773496799999, "quote_volume": 25402.96411, "trades": 342, "taker_buy_base": 2026865.0, "taker_buy_quote": 6711.01785 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.00332, "high": 0.00332, "low": 0.00328, "close": 0.00329, "volume": 4463610.0, "close_time": 1773500399999, "quote_volume": 14724.42103, "trades": 375, "taker_buy_base": 2214534.0, "taker_buy_quote": 7308.2432 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0033, "high": 0.00331, "low": 0.00327, "close": 0.00328, "volume": 9720475.0, "close_time": 1773503999999, "quote_volume": 32001.50299, "trades": 588, "taker_buy_base": 5854919.0, "taker_buy_quote": 19299.45881 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.00328, "high": 0.00332, "low": 0.00327, "close": 0.0033, "volume": 7377811.0, "close_time": 1773507599999, "quote_volume": 24326.37956, "trades": 239, "taker_buy_base": 2977793.0, "taker_buy_quote": 9807.83528 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.00331, "high": 0.00331, "low": 0.00329, "close": 0.00331, "volume": 4258492.0, "close_time": 1773511199999, "quote_volume": 14057.75573, "trades": 277, "taker_buy_base": 1265529.0, "taker_buy_quote": 4179.66839 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.00331, "high": 0.00332, "low": 0.00328, "close": 0.00329, "volume": 15474581.0, "close_time": 1773514799999, "quote_volume": 50989.28668, "trades": 456, "taker_buy_base": 7454795.0, "taker_buy_quote": 24559.07931 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.00329, "high": 0.0033, "low": 0.00327, "close": 0.00328, "volume": 4815224.0, "close_time": 1773518399999, "quote_volume": 15810.33654, "trades": 152, "taker_buy_base": 867234.0, "taker_buy_quote": 2847.37301 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.00328, "high": 0.00329, "low": 0.00326, "close": 0.00327, "volume": 7539590.0, "close_time": 1773521999999, "quote_volume": 24701.66298, "trades": 316, "taker_buy_base": 4294454.0, "taker_buy_quote": 14084.74186 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.00327, "high": 0.00328, "low": 0.00326, "close": 0.00328, "volume": 2010961.0, "close_time": 1773525599999, "quote_volume": 6578.35739, "trades": 171, "taker_buy_base": 818245.0, "taker_buy_quote": 2682.02482 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.00327, "high": 0.0033, "low": 0.00326, "close": 0.00327, "volume": 4603647.0, "close_time": 1773529199999, "quote_volume": 15101.18728, "trades": 174, "taker_buy_base": 2919757.0, "taker_buy_quote": 9590.93376 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.00328, "high": 0.0033, "low": 0.00326, "close": 0.00326, "volume": 10141887.0, "close_time": 1773532799999, "quote_volume": 33285.76193, "trades": 480, "taker_buy_base": 5090383.0, "taker_buy_quote": 16733.56904 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.00326, "high": 0.00326, "low": 0.00321, "close": 0.00325, "volume": 24807190.0, "close_time": 1773536399999, "quote_volume": 80189.50884, "trades": 1049, "taker_buy_base": 10158945.0, "taker_buy_quote": 32896.95932 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.00325, "high": 0.00327, "low": 0.00325, "close": 0.00326, "volume": 2661861.0, "close_time": 1773539999999, "quote_volume": 8677.62742, "trades": 150, "taker_buy_base": 1113821.0, "taker_buy_quote": 3632.91827 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.00327, "high": 0.00327, "low": 0.00324, "close": 0.00326, "volume": 5938343.0, "close_time": 1773543599999, "quote_volume": 19341.94499, "trades": 227, "taker_buy_base": 2419432.0, "taker_buy_quote": 7882.20636 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.00327, "high": 0.00328, "low": 0.00325, "close": 0.00325, "volume": 3684582.0, "close_time": 1773547199999, "quote_volume": 12039.69096, "trades": 204, "taker_buy_base": 2257365.0, "taker_buy_quote": 7384.53144 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.00325, "high": 0.00325, "low": 0.00322, "close": 0.00325, "volume": 6136912.0, "close_time": 1773550799999, "quote_volume": 19915.10025, "trades": 252, "taker_buy_base": 3315701.0, "taker_buy_quote": 10771.23368 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.00325, "high": 0.00327, "low": 0.00323, "close": 0.00326, "volume": 10626541.0, "close_time": 1773554399999, "quote_volume": 34648.84152, "trades": 254, "taker_buy_base": 4677975.0, "taker_buy_quote": 15255.94509 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.00326, "high": 0.00326, "low": 0.00323, "close": 0.00324, "volume": 7526667.0, "close_time": 1773557999999, "quote_volume": 24460.20064, "trades": 182, "taker_buy_base": 4780168.0, "taker_buy_quote": 15540.4134 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.00324, "high": 0.00327, "low": 0.00324, "close": 0.00327, "volume": 5006066.0, "close_time": 1773561599999, "quote_volume": 16298.46959, "trades": 255, "taker_buy_base": 3320815.0, "taker_buy_quote": 10821.20512 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.00326, "high": 0.00327, "low": 0.00324, "close": 0.00325, "volume": 2681415.0, "close_time": 1773565199999, "quote_volume": 8724.20206, "trades": 104, "taker_buy_base": 1311596.0, "taker_buy_quote": 4271.59085 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.00325, "high": 0.00327, "low": 0.00324, "close": 0.00324, "volume": 3259671.0, "close_time": 1773568799999, "quote_volume": 10615.01549, "trades": 90, "taker_buy_base": 1509407.0, "taker_buy_quote": 4918.91322 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.00325, "high": 0.00327, "low": 0.00323, "close": 0.00326, "volume": 5994328.0, "close_time": 1773572399999, "quote_volume": 19491.27916, "trades": 139, "taker_buy_base": 3598928.0, "taker_buy_quote": 11714.05145 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.00325, "high": 0.00326, "low": 0.00323, "close": 0.00324, "volume": 7127117.0, "close_time": 1773575999999, "quote_volume": 23129.29314, "trades": 380, "taker_buy_base": 1511955.0, "taker_buy_quote": 4912.47257 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.00323, "high": 0.00324, "low": 0.0032, "close": 0.00321, "volume": 12512479.0, "close_time": 1773579599999, "quote_volume": 40293.16134, "trades": 425, "taker_buy_base": 6101607.0, "taker_buy_quote": 19671.7737 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.00321, "high": 0.00322, "low": 0.00315, "close": 0.00318, "volume": 22963803.0, "close_time": 1773583199999, "quote_volume": 72818.76941, "trades": 926, "taker_buy_base": 9053446.0, "taker_buy_quote": 28689.17404 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.00318, "high": 0.00319, "low": 0.00313, "close": 0.00316, "volume": 14101121.0, "close_time": 1773586799999, "quote_volume": 44621.33574, "trades": 422, "taker_buy_base": 7456350.0, "taker_buy_quote": 23619.1222 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.00315, "high": 0.00317, "low": 0.00314, "close": 0.00317, "volume": 10481182.0, "close_time": 1773590399999, "quote_volume": 33074.18372, "trades": 417, "taker_buy_base": 4954504.0, "taker_buy_quote": 15658.53484 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.00317, "high": 0.00318, "low": 0.00316, "close": 0.00317, "volume": 4185753.0, "close_time": 1773593999999, "quote_volume": 13274.14328, "trades": 261, "taker_buy_base": 2862154.0, "taker_buy_quote": 9080.35435 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.00317, "high": 0.0032, "low": 0.00317, "close": 0.00319, "volume": 3715983.0, "close_time": 1773597599999, "quote_volume": 11841.96609, "trades": 186, "taker_buy_base": 2071004.0, "taker_buy_quote": 6604.97714 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.00319, "high": 0.0032, "low": 0.00317, "close": 0.00317, "volume": 5300573.0, "close_time": 1773601199999, "quote_volume": 16920.47776, "trades": 201, "taker_buy_base": 1878029.0, "taker_buy_quote": 6004.45912 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.00318, "high": 0.0032, "low": 0.00318, "close": 0.0032, "volume": 1640494.0, "close_time": 1773604799999, "quote_volume": 5238.71559, "trades": 125, "taker_buy_base": 1183442.0, "taker_buy_quote": 3782.0321 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0032, "high": 0.00322, "low": 0.00319, "close": 0.0032, "volume": 3720726.0, "close_time": 1773608399999, "quote_volume": 11923.79987, "trades": 181, "taker_buy_base": 1203428.0, "taker_buy_quote": 3861.99894 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0032, "high": 0.00323, "low": 0.00319, "close": 0.00323, "volume": 6415471.0, "close_time": 1773611999999, "quote_volume": 20577.62042, "trades": 192, "taker_buy_base": 3856955.0, "taker_buy_quote": 12386.49513 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.00323, "high": 0.00325, "low": 0.00321, "close": 0.00323, "volume": 8677257.0, "close_time": 1773615599999, "quote_volume": 28054.79433, "trades": 405, "taker_buy_base": 5454642.0, "taker_buy_quote": 17653.8185 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.00324, "high": 0.00325, "low": 0.00321, "close": 0.00322, "volume": 3798114.0, "close_time": 1773619199999, "quote_volume": 12289.8408, "trades": 118, "taker_buy_base": 2335788.0, "taker_buy_quote": 7563.02318 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00323, "high": 0.00325, "low": 0.00321, "close": 0.00325, "volume": 7443832.0, "close_time": 1773622799999, "quote_volume": 24038.53998, "trades": 268, "taker_buy_base": 4133426.0, "taker_buy_quote": 13357.79231 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.00326, "high": 0.0033, "low": 0.00325, "close": 0.00329, "volume": 14696448.0, "close_time": 1773626399999, "quote_volume": 48165.81677, "trades": 562, "taker_buy_base": 7031173.0, "taker_buy_quote": 23063.33223 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.00329, "high": 0.0033, "low": 0.00326, "close": 0.00327, "volume": 9760321.0, "close_time": 1773629999999, "quote_volume": 32023.2103, "trades": 500, "taker_buy_base": 3948275.0, "taker_buy_quote": 12969.69286 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.00327, "high": 0.0033, "low": 0.00327, "close": 0.00329, "volume": 8125403.0, "close_time": 1773633599999, "quote_volume": 26696.11365, "trades": 323, "taker_buy_base": 3024231.0, "taker_buy_quote": 9947.71953 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0033, "high": 0.00333, "low": 0.00329, "close": 0.00332, "volume": 7216091.0, "close_time": 1773637199999, "quote_volume": 23880.08355, "trades": 490, "taker_buy_base": 3082505.0, "taker_buy_quote": 10205.7433 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.00331, "high": 0.00332, "low": 0.00328, "close": 0.0033, "volume": 8212898.0, "close_time": 1773640799999, "quote_volume": 27067.37041, "trades": 286, "taker_buy_base": 2678436.0, "taker_buy_quote": 8842.62509 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.0033, "high": 0.0033, "low": 0.00327, "close": 0.00328, "volume": 5835143.0, "close_time": 1773644399999, "quote_volume": 19169.32612, "trades": 358, "taker_buy_base": 3506213.0, "taker_buy_quote": 11520.97164 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.00329, "high": 0.0033, "low": 0.00326, "close": 0.00327, "volume": 8861169.0, "close_time": 1773647999999, "quote_volume": 29040.21809, "trades": 309, "taker_buy_base": 2722335.0, "taker_buy_quote": 8952.20107 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.00327, "high": 0.00329, "low": 0.00323, "close": 0.00325, "volume": 8678666.0, "close_time": 1773651599999, "quote_volume": 28291.99514, "trades": 426, "taker_buy_base": 4214452.0, "taker_buy_quote": 13736.47581 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.00326, "high": 0.00332, "low": 0.00325, "close": 0.00331, "volume": 25640721.0, "close_time": 1773655199999, "quote_volume": 84436.32194, "trades": 672, "taker_buy_base": 17678740.0, "taker_buy_quote": 58198.46385 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.00332, "high": 0.00333, "low": 0.00329, "close": 0.0033, "volume": 5237725.0, "close_time": 1773658799999, "quote_volume": 17321.03358, "trades": 206, "taker_buy_base": 1151520.0, "taker_buy_quote": 3812.23661 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0033, "high": 0.00332, "low": 0.0033, "close": 0.00332, "volume": 13411960.0, "close_time": 1773662399999, "quote_volume": 44392.32455, "trades": 503, "taker_buy_base": 8362106.0, "taker_buy_quote": 27701.68575 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.00332, "high": 0.00332, "low": 0.00329, "close": 0.0033, "volume": 21884825.0, "close_time": 1773665999999, "quote_volume": 72341.49768, "trades": 487, "taker_buy_base": 12542996.0, "taker_buy_quote": 41516.71318 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0033, "high": 0.00331, "low": 0.00326, "close": 0.00327, "volume": 16347172.0, "close_time": 1773669599999, "quote_volume": 53572.9877, "trades": 484, "taker_buy_base": 5209164.0, "taker_buy_quote": 17118.90619 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.00326, "high": 0.00327, "low": 0.00321, "close": 0.00325, "volume": 10815725.0, "close_time": 1773673199999, "quote_volume": 35086.60248, "trades": 825, "taker_buy_base": 3162724.0, "taker_buy_quote": 10292.91015 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.00325, "high": 0.00326, "low": 0.00323, "close": 0.00323, "volume": 2836428.0, "close_time": 1773676799999, "quote_volume": 9188.58583, "trades": 131, "taker_buy_base": 1617238.0, "taker_buy_quote": 5240.42593 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.00323, "high": 0.00326, "low": 0.00323, "close": 0.00325, "volume": 3859385.0, "close_time": 1773680399999, "quote_volume": 12506.95266, "trades": 442, "taker_buy_base": 1710047.0, "taker_buy_quote": 5556.08632 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.00325, "high": 0.00328, "low": 0.00325, "close": 0.00327, "volume": 5410261.0, "close_time": 1773683999999, "quote_volume": 17671.61539, "trades": 180, "taker_buy_base": 3023975.0, "taker_buy_quote": 9882.44342 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.00326, "high": 0.00328, "low": 0.00325, "close": 0.00326, "volume": 4228328.0, "close_time": 1773687599999, "quote_volume": 13804.78801, "trades": 152, "taker_buy_base": 2196912.0, "taker_buy_quote": 7174.94063 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.00326, "high": 0.00327, "low": 0.00324, "close": 0.00326, "volume": 3822311.0, "close_time": 1773691199999, "quote_volume": 12449.17435, "trades": 257, "taker_buy_base": 2241328.0, "taker_buy_quote": 7301.98214 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.00325, "high": 0.00326, "low": 0.00324, "close": 0.00324, "volume": 2576887.0, "close_time": 1773694799999, "quote_volume": 8384.11637, "trades": 153, "taker_buy_base": 1380592.0, "taker_buy_quote": 4495.24015 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.00325, "high": 0.00329, "low": 0.00324, "close": 0.00327, "volume": 14120386.0, "close_time": 1773698399999, "quote_volume": 46181.6282, "trades": 379, "taker_buy_base": 12073885.0, "taker_buy_quote": 39501.35489 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.00328, "high": 0.00329, "low": 0.00327, "close": 0.00328, "volume": 6055813.0, "close_time": 1773701999999, "quote_volume": 19837.73006, "trades": 288, "taker_buy_base": 1896302.0, "taker_buy_quote": 6220.88385 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.00327, "high": 0.00327, "low": 0.00324, "close": 0.00325, "volume": 8040836.0, "close_time": 1773705599999, "quote_volume": 26226.11357, "trades": 435, "taker_buy_base": 4468519.0, "taker_buy_quote": 14583.99714 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.00325, "high": 0.00326, "low": 0.00323, "close": 0.00325, "volume": 15245351.0, "close_time": 1773709199999, "quote_volume": 49542.57607, "trades": 600, "taker_buy_base": 5072520.0, "taker_buy_quote": 16497.66691 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.00325, "high": 0.00326, "low": 0.00323, "close": 0.00325, "volume": 8265062.0, "close_time": 1773712799999, "quote_volume": 26826.21986, "trades": 395, "taker_buy_base": 2609499.0, "taker_buy_quote": 8479.57115 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.00325, "high": 0.00327, "low": 0.00323, "close": 0.00323, "volume": 4127783.0, "close_time": 1773716399999, "quote_volume": 13416.71875, "trades": 275, "taker_buy_base": 2233406.0, "taker_buy_quote": 7265.6946 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.00324, "high": 0.00325, "low": 0.00314, "close": 0.00316, "volume": 12379957.0, "close_time": 1773719999999, "quote_volume": 39394.75858, "trades": 692, "taker_buy_base": 5218543.0, "taker_buy_quote": 16578.19087 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.00315, "high": 0.00316, "low": 0.00309, "close": 0.00313, "volume": 18540032.0, "close_time": 1773723599999, "quote_volume": 57974.71604, "trades": 852, "taker_buy_base": 7614915.0, "taker_buy_quote": 23836.23075 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.00313, "high": 0.00316, "low": 0.00311, "close": 0.00315, "volume": 21058484.0, "close_time": 1773727199999, "quote_volume": 65983.54727, "trades": 507, "taker_buy_base": 10786574.0, "taker_buy_quote": 33799.3282 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.00315, "high": 0.00316, "low": 0.00313, "close": 0.00315, "volume": 8382814.0, "close_time": 1773730799999, "quote_volume": 26408.18171, "trades": 256, "taker_buy_base": 5636240.0, "taker_buy_quote": 17766.09936 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.00315, "high": 0.00318, "low": 0.00314, "close": 0.00317, "volume": 3308273.0, "close_time": 1773734399999, "quote_volume": 10460.96036, "trades": 161, "taker_buy_base": 1839544.0, "taker_buy_quote": 5816.72715 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.00318, "high": 0.00319, "low": 0.00315, "close": 0.00316, "volume": 6726741.0, "close_time": 1773737999999, "quote_volume": 21318.08872, "trades": 284, "taker_buy_base": 3215850.0, "taker_buy_quote": 10206.03341 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.00316, "high": 0.00318, "low": 0.00314, "close": 0.00316, "volume": 3778084.0, "close_time": 1773741599999, "quote_volume": 11937.29167, "trades": 226, "taker_buy_base": 1052125.0, "taker_buy_quote": 3325.49849 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.00316, "high": 0.00318, "low": 0.00316, "close": 0.00317, "volume": 3671403.0, "close_time": 1773745199999, "quote_volume": 11647.57199, "trades": 153, "taker_buy_base": 1890139.0, "taker_buy_quote": 6003.36456 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.00317, "high": 0.00321, "low": 0.00317, "close": 0.00318, "volume": 6087566.0, "close_time": 1773748799999, "quote_volume": 19415.63637, "trades": 312, "taker_buy_base": 1253678.0, "taker_buy_quote": 4003.52007 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.00318, "high": 0.00319, "low": 0.00315, "close": 0.00316, "volume": 1843592.0, "close_time": 1773752399999, "quote_volume": 5830.60306, "trades": 103, "taker_buy_base": 1238161.0, "taker_buy_quote": 3917.38289 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.00317, "high": 0.00321, "low": 0.00316, "close": 0.00319, "volume": 13753730.0, "close_time": 1773755999999, "quote_volume": 43912.96923, "trades": 370, "taker_buy_base": 9290698.0, "taker_buy_quote": 29665.87062 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.00319, "high": 0.0032, "low": 0.00317, "close": 0.00319, "volume": 9232966.0, "close_time": 1773759599999, "quote_volume": 29344.99753, "trades": 236, "taker_buy_base": 3557505.0, "taker_buy_quote": 11324.65187 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0032, "high": 0.00323, "low": 0.00317, "close": 0.00319, "volume": 27855388.0, "close_time": 1773763199999, "quote_volume": 89151.65594, "trades": 412, "taker_buy_base": 12861461.0, "taker_buy_quote": 41151.39965 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0032, "high": 0.00322, "low": 0.00318, "close": 0.0032, "volume": 4748472.0, "close_time": 1773766799999, "quote_volume": 15176.84348, "trades": 220, "taker_buy_base": 1641994.0, "taker_buy_quote": 5255.01734 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.00319, "high": 0.0032, "low": 0.00317, "close": 0.00318, "volume": 3574150.0, "close_time": 1773770399999, "quote_volume": 11387.05223, "trades": 192, "taker_buy_base": 1422489.0, "taker_buy_quote": 4535.06376 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.00318, "high": 0.00319, "low": 0.00316, "close": 0.00318, "volume": 3081909.0, "close_time": 1773773999999, "quote_volume": 9785.10705, "trades": 162, "taker_buy_base": 1640012.0, "taker_buy_quote": 5207.80028 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.00318, "high": 0.00318, "low": 0.00315, "close": 0.00316, "volume": 3810961.0, "close_time": 1773777599999, "quote_volume": 12068.25968, "trades": 199, "taker_buy_base": 1031934.0, "taker_buy_quote": 3275.53848 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.00315, "high": 0.00316, "low": 0.00312, "close": 0.00314, "volume": 17496711.0, "close_time": 1773781199999, "quote_volume": 55011.40192, "trades": 580, "taker_buy_base": 3916073.0, "taker_buy_quote": 12326.1096 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.00313, "high": 0.00315, "low": 0.00313, "close": 0.00314, "volume": 5373442.0, "close_time": 1773784799999, "quote_volume": 16877.1881, "trades": 256, "taker_buy_base": 3022942.0, "taker_buy_quote": 9500.25327 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.00314, "high": 0.00315, "low": 0.00312, "close": 0.00313, "volume": 5016945.0, "close_time": 1773788399999, "quote_volume": 15735.34574, "trades": 318, "taker_buy_base": 3026206.0, "taker_buy_quote": 9494.93067 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.00312, "high": 0.00313, "low": 0.00308, "close": 0.00309, "volume": 11781885.0, "close_time": 1773791999999, "quote_volume": 36520.14504, "trades": 345, "taker_buy_base": 4848144.0, "taker_buy_quote": 15022.60096 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00309, "high": 0.00309, "low": 0.00304, "close": 0.00308, "volume": 24016070.0, "close_time": 1773795599999, "quote_volume": 73707.77862, "trades": 784, "taker_buy_base": 14360888.0, "taker_buy_quote": 44109.70674 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.00309, "high": 0.00309, "low": 0.00305, "close": 0.00306, "volume": 13843968.0, "close_time": 1773799199999, "quote_volume": 42572.27524, "trades": 461, "taker_buy_base": 3678804.0, "taker_buy_quote": 11308.82013 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.00307, "high": 0.00309, "low": 0.00305, "close": 0.00307, "volume": 13581121.0, "close_time": 1773802799999, "quote_volume": 41656.11538, "trades": 420, "taker_buy_base": 8756086.0, "taker_buy_quote": 26879.97903 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.00306, "high": 0.0031, "low": 0.00303, "close": 0.00304, "volume": 19080856.0, "close_time": 1773806399999, "quote_volume": 58401.3327, "trades": 568, "taker_buy_base": 9466293.0, "taker_buy_quote": 29070.61686 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.00305, "high": 0.00306, "low": 0.00302, "close": 0.00304, "volume": 10715952.0, "close_time": 1773809999999, "quote_volume": 32552.64621, "trades": 424, "taker_buy_base": 5958499.0, "taker_buy_quote": 18128.10018 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.00305, "high": 0.00307, "low": 0.00303, "close": 0.00305, "volume": 13528734.0, "close_time": 1773813599999, "quote_volume": 41293.59907, "trades": 228, "taker_buy_base": 6127813.0, "taker_buy_quote": 18711.19678 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.00304, "high": 0.00306, "low": 0.00301, "close": 0.00302, "volume": 24438782.0, "close_time": 1773817199999, "quote_volume": 74091.26961, "trades": 551, "taker_buy_base": 11972862.0, "taker_buy_quote": 36298.60051 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.00301, "high": 0.00301, "low": 0.00298, "close": 0.00301, "volume": 10733180.0, "close_time": 1773820799999, "quote_volume": 32111.32608, "trades": 486, "taker_buy_base": 6016317.0, "taker_buy_quote": 18003.0576 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.00301, "high": 0.00304, "low": 0.00301, "close": 0.00303, "volume": 9894243.0, "close_time": 1773824399999, "quote_volume": 29967.50193, "trades": 153, "taker_buy_base": 7788686.0, "taker_buy_quote": 23598.81872 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.00304, "high": 0.00305, "low": 0.00301, "close": 0.00302, "volume": 17074402.0, "close_time": 1773827999999, "quote_volume": 51639.58679, "trades": 420, "taker_buy_base": 5705796.0, "taker_buy_quote": 17280.75475 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.00302, "high": 0.00303, "low": 0.00299, "close": 0.00299, "volume": 5987189.0, "close_time": 1773831599999, "quote_volume": 17979.76932, "trades": 369, "taker_buy_base": 1621918.0, "taker_buy_quote": 4878.50116 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.003, "high": 0.003, "low": 0.00292, "close": 0.00294, "volume": 16937461.0, "close_time": 1773835199999, "quote_volume": 50040.44752, "trades": 387, "taker_buy_base": 9613161.0, "taker_buy_quote": 28493.52821 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.00293, "high": 0.00293, "low": 0.00289, "close": 0.00292, "volume": 19707031.0, "close_time": 1773838799999, "quote_volume": 57291.36069, "trades": 550, "taker_buy_base": 7991791.0, "taker_buy_quote": 23255.63714 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.00291, "high": 0.00291, "low": 0.00288, "close": 0.00289, "volume": 15029087.0, "close_time": 1773842399999, "quote_volume": 43454.43574, "trades": 380, "taker_buy_base": 4884425.0, "taker_buy_quote": 14143.99319 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.00289, "high": 0.0029, "low": 0.00286, "close": 0.00286, "volume": 14611221.0, "close_time": 1773845999999, "quote_volume": 42290.62031, "trades": 304, "taker_buy_base": 6033586.0, "taker_buy_quote": 17475.87576 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.00287, "high": 0.00298, "low": 0.00286, "close": 0.00292, "volume": 38649699.0, "close_time": 1773849599999, "quote_volume": 113026.21773, "trades": 1153, "taker_buy_base": 26318103.0, "taker_buy_quote": 76805.49999 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.00292, "high": 0.00294, "low": 0.00288, "close": 0.00289, "volume": 19847396.0, "close_time": 1773853199999, "quote_volume": 57617.13579, "trades": 291, "taker_buy_base": 6650583.0, "taker_buy_quote": 19406.74755 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.00289, "high": 0.00292, "low": 0.00286, "close": 0.00291, "volume": 23830426.0, "close_time": 1773856799999, "quote_volume": 68923.88879, "trades": 762, "taker_buy_base": 13064363.0, "taker_buy_quote": 37819.6526 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.00291, "high": 0.00293, "low": 0.00287, "close": 0.00287, "volume": 7053525.0, "close_time": 1773860399999, "quote_volume": 20445.06453, "trades": 508, "taker_buy_base": 2702354.0, "taker_buy_quote": 7847.13258 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.00288, "high": 0.00291, "low": 0.00287, "close": 0.00288, "volume": 6486985.0, "close_time": 1773863999999, "quote_volume": 18762.6037, "trades": 241, "taker_buy_base": 5407785.0, "taker_buy_quote": 15645.99578 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.00288, "high": 0.00291, "low": 0.00287, "close": 0.0029, "volume": 5833545.0, "close_time": 1773867599999, "quote_volume": 16846.54706, "trades": 160, "taker_buy_base": 4447928.0, "taker_buy_quote": 12847.10394 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0029, "high": 0.00292, "low": 0.00289, "close": 0.0029, "volume": 2330935.0, "close_time": 1773871199999, "quote_volume": 6765.52184, "trades": 250, "taker_buy_base": 1281144.0, "taker_buy_quote": 3722.45316 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0029, "high": 0.00291, "low": 0.00287, "close": 0.00289, "volume": 15069347.0, "close_time": 1773874799999, "quote_volume": 43561.53041, "trades": 431, "taker_buy_base": 6566866.0, "taker_buy_quote": 19021.5924 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0029, "high": 0.00291, "low": 0.00288, "close": 0.00288, "volume": 3654478.0, "close_time": 1773878399999, "quote_volume": 10572.85501, "trades": 252, "taker_buy_base": 1886772.0, "taker_buy_quote": 5467.64245 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.00289, "high": 0.00289, "low": 0.00287, "close": 0.00287, "volume": 1722881.0, "close_time": 1773881999999, "quote_volume": 4962.62048, "trades": 100, "taker_buy_base": 535866.0, "taker_buy_quote": 1546.49189 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.00287, "high": 0.00288, "low": 0.00285, "close": 0.00286, "volume": 13797430.0, "close_time": 1773885599999, "quote_volume": 39564.03487, "trades": 433, "taker_buy_base": 7394478.0, "taker_buy_quote": 21225.443 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.00287, "high": 0.00287, "low": 0.00283, "close": 0.00286, "volume": 7442007.0, "close_time": 1773889199999, "quote_volume": 21191.85014, "trades": 202, "taker_buy_base": 1774345.0, "taker_buy_quote": 5060.9967 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.00285, "high": 0.00287, "low": 0.00283, "close": 0.00283, "volume": 11433916.0, "close_time": 1773892799999, "quote_volume": 32547.68504, "trades": 214, "taker_buy_base": 5064330.0, "taker_buy_quote": 14398.53944 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.00284, "high": 0.00284, "low": 0.00282, "close": 0.00283, "volume": 5442737.0, "close_time": 1773896399999, "quote_volume": 15414.21606, "trades": 235, "taker_buy_base": 4029459.0, "taker_buy_quote": 11420.53308 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.00282, "high": 0.00283, "low": 0.00278, "close": 0.00279, "volume": 32834964.0, "close_time": 1773899999999, "quote_volume": 91705.7632, "trades": 584, "taker_buy_base": 16072756.0, "taker_buy_quote": 44835.24856 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.00279, "high": 0.0028, "low": 0.00275, "close": 0.00276, "volume": 13744876.0, "close_time": 1773903599999, "quote_volume": 38217.82121, "trades": 380, "taker_buy_base": 10097761.0, "taker_buy_quote": 28101.57877 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.00276, "high": 0.00277, "low": 0.00271, "close": 0.00272, "volume": 16496459.0, "close_time": 1773907199999, "quote_volume": 45113.41953, "trades": 444, "taker_buy_base": 2692253.0, "taker_buy_quote": 7359.08747 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.00273, "high": 0.00275, "low": 0.00272, "close": 0.00273, "volume": 6891174.0, "close_time": 1773910799999, "quote_volume": 18850.38584, "trades": 289, "taker_buy_base": 3945333.0, "taker_buy_quote": 10801.01683 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.00274, "high": 0.00278, "low": 0.00274, "close": 0.00277, "volume": 10195489.0, "close_time": 1773914399999, "quote_volume": 28134.28214, "trades": 409, "taker_buy_base": 4942452.0, "taker_buy_quote": 13626.91646 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.00277, "high": 0.00277, "low": 0.00274, "close": 0.00274, "volume": 2048604.0, "close_time": 1773917999999, "quote_volume": 5619.71881, "trades": 68, "taker_buy_base": 157403.0, "taker_buy_quote": 434.35061 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.00274, "high": 0.00274, "low": 0.00272, "close": 0.00273, "volume": 1391912.0, "close_time": 1773921599999, "quote_volume": 3799.21459, "trades": 52, "taker_buy_base": 613589.0, "taker_buy_quote": 1676.13732 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.00273, "high": 0.00273, "low": 0.00269, "close": 0.00271, "volume": 4819358.0, "close_time": 1773925199999, "quote_volume": 13063.90097, "trades": 151, "taker_buy_base": 3317061.0, "taker_buy_quote": 8991.56453 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.00271, "high": 0.00272, "low": 0.00268, "close": 0.00272, "volume": 9854879.0, "close_time": 1773928799999, "quote_volume": 26605.00563, "trades": 500, "taker_buy_base": 3829988.0, "taker_buy_quote": 10345.26281 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.00272, "high": 0.00273, "low": 0.00269, "close": 0.0027, "volume": 8200012.0, "close_time": 1773932399999, "quote_volume": 22152.64783, "trades": 195, "taker_buy_base": 6092400.0, "taker_buy_quote": 16461.9776 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0027, "high": 0.00272, "low": 0.00267, "close": 0.00269, "volume": 11548045.0, "close_time": 1773935999999, "quote_volume": 31134.76065, "trades": 463, "taker_buy_base": 3754483.0, "taker_buy_quote": 10145.75961 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0027, "high": 0.00271, "low": 0.00267, "close": 0.00269, "volume": 5908721.0, "close_time": 1773939599999, "quote_volume": 15876.79859, "trades": 247, "taker_buy_base": 2159502.0, "taker_buy_quote": 5805.17839 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.00268, "high": 0.00271, "low": 0.00267, "close": 0.00271, "volume": 3221203.0, "close_time": 1773943199999, "quote_volume": 8669.20462, "trades": 290, "taker_buy_base": 1362417.0, "taker_buy_quote": 3672.86225 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0027, "high": 0.00271, "low": 0.00268, "close": 0.00268, "volume": 5795935.0, "close_time": 1773946799999, "quote_volume": 15659.31875, "trades": 178, "taker_buy_base": 2754067.0, "taker_buy_quote": 7451.40022 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.00269, "high": 0.00271, "low": 0.00268, "close": 0.00269, "volume": 3328783.0, "close_time": 1773950399999, "quote_volume": 8964.20782, "trades": 186, "taker_buy_base": 808285.0, "taker_buy_quote": 2180.73786 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.00269, "high": 0.0027, "low": 0.00268, "close": 0.00269, "volume": 4239371.0, "close_time": 1773953999999, "quote_volume": 11417.10148, "trades": 290, "taker_buy_base": 2214255.0, "taker_buy_quote": 5970.03183 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0027, "high": 0.0027, "low": 0.00266, "close": 0.00267, "volume": 5781074.0, "close_time": 1773957599999, "quote_volume": 15563.60861, "trades": 259, "taker_buy_base": 4713468.0, "taker_buy_quote": 12698.75111 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.00267, "high": 0.00268, "low": 0.00263, "close": 0.00264, "volume": 10859242.0, "close_time": 1773961199999, "quote_volume": 28828.65327, "trades": 513, "taker_buy_base": 3244126.0, "taker_buy_quote": 8585.29736 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.00265, "high": 0.00266, "low": 0.00262, "close": 0.00263, "volume": 11818644.0, "close_time": 1773964799999, "quote_volume": 31240.55107, "trades": 371, "taker_buy_base": 4008164.0, "taker_buy_quote": 10636.65042 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00264, "high": 0.00265, "low": 0.00262, "close": 0.00264, "volume": 8849866.0, "close_time": 1773968399999, "quote_volume": 23344.37559, "trades": 309, "taker_buy_base": 6471419.0, "taker_buy_quote": 17081.43168 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.00265, "high": 0.00268, "low": 0.00264, "close": 0.00266, "volume": 4887337.0, "close_time": 1773971999999, "quote_volume": 12982.42163, "trades": 203, "taker_buy_base": 3704729.0, "taker_buy_quote": 9838.75 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.00267, "high": 0.00268, "low": 0.00264, "close": 0.00267, "volume": 5134187.0, "close_time": 1773975599999, "quote_volume": 13638.96131, "trades": 164, "taker_buy_base": 1520318.0, "taker_buy_quote": 4054.6571 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.00267, "high": 0.0027, "low": 0.00267, "close": 0.00268, "volume": 4867695.0, "close_time": 1773979199999, "quote_volume": 13079.43495, "trades": 375, "taker_buy_base": 2597180.0, "taker_buy_quote": 6985.73175 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.00268, "high": 0.00269, "low": 0.00265, "close": 0.00267, "volume": 2587747.0, "close_time": 1773982799999, "quote_volume": 6908.20932, "trades": 135, "taker_buy_base": 402110.0, "taker_buy_quote": 1074.38637 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.00267, "high": 0.00268, "low": 0.00266, "close": 0.00266, "volume": 3388658.0, "close_time": 1773986399999, "quote_volume": 9031.7073, "trades": 126, "taker_buy_base": 980696.0, "taker_buy_quote": 2620.0044 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.00267, "high": 0.00269, "low": 0.00266, "close": 0.00267, "volume": 4972464.0, "close_time": 1773989999999, "quote_volume": 13307.90045, "trades": 169, "taker_buy_base": 2712336.0, "taker_buy_quote": 7266.26408 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.00267, "high": 0.00272, "low": 0.00265, "close": 0.00268, "volume": 10777016.0, "close_time": 1773993599999, "quote_volume": 28962.28025, "trades": 681, "taker_buy_base": 6407766.0, "taker_buy_quote": 17254.40387 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.00268, "high": 0.00272, "low": 0.00268, "close": 0.0027, "volume": 8371851.0, "close_time": 1773997199999, "quote_volume": 22634.19146, "trades": 330, "taker_buy_base": 4612632.0, "taker_buy_quote": 12481.94216 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0027, "high": 0.0027, "low": 0.00267, "close": 0.0027, "volume": 15461132.0, "close_time": 1774000799999, "quote_volume": 41587.39633, "trades": 361, "taker_buy_base": 9080431.0, "taker_buy_quote": 24450.01776 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0027, "high": 0.00272, "low": 0.00269, "close": 0.0027, "volume": 3416207.0, "close_time": 1774004399999, "quote_volume": 9228.7586, "trades": 203, "taker_buy_base": 1338096.0, "taker_buy_quote": 3615.48387 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0027, "high": 0.00271, "low": 0.00268, "close": 0.00269, "volume": 3823246.0, "close_time": 1774007999999, "quote_volume": 10283.3455, "trades": 154, "taker_buy_base": 482940.0, "taker_buy_quote": 1302.65929 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.00269, "high": 0.0027, "low": 0.00267, "close": 0.00268, "volume": 3090342.0, "close_time": 1774011599999, "quote_volume": 8288.12389, "trades": 101, "taker_buy_base": 1052303.0, "taker_buy_quote": 2833.06092 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.00268, "high": 0.00268, "low": 0.00265, "close": 0.00265, "volume": 4846519.0, "close_time": 1774015199999, "quote_volume": 12913.92026, "trades": 244, "taker_buy_base": 2275196.0, "taker_buy_quote": 6067.47895 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.00265, "high": 0.00269, "low": 0.00264, "close": 0.00267, "volume": 7425110.0, "close_time": 1774018799999, "quote_volume": 19748.90838, "trades": 406, "taker_buy_base": 3292913.0, "taker_buy_quote": 8787.58786 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.00267, "high": 0.00268, "low": 0.00265, "close": 0.00268, "volume": 1624401.0, "close_time": 1774022399999, "quote_volume": 4324.65203, "trades": 117, "taker_buy_base": 571033.0, "taker_buy_quote": 1520.21064 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.00267, "high": 0.00268, "low": 0.00264, "close": 0.00264, "volume": 4962341.0, "close_time": 1774025999999, "quote_volume": 13187.45417, "trades": 109, "taker_buy_base": 907564.0, "taker_buy_quote": 2418.8585 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.00264, "high": 0.00265, "low": 0.00257, "close": 0.00261, "volume": 8833321.0, "close_time": 1774029599999, "quote_volume": 23002.917, "trades": 413, "taker_buy_base": 2445641.0, "taker_buy_quote": 6372.34951 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.00261, "high": 0.00262, "low": 0.00254, "close": 0.00256, "volume": 4695413.0, "close_time": 1774033199999, "quote_volume": 12093.54765, "trades": 251, "taker_buy_base": 1514922.0, "taker_buy_quote": 3904.77535 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.00257, "high": 0.00258, "low": 0.00254, "close": 0.00255, "volume": 5066945.0, "close_time": 1774036799999, "quote_volume": 12973.86127, "trades": 242, "taker_buy_base": 2508107.0, "taker_buy_quote": 6429.36286 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.00256, "high": 0.00256, "low": 0.00254, "close": 0.00255, "volume": 4048623.0, "close_time": 1774040399999, "quote_volume": 10331.54617, "trades": 170, "taker_buy_base": 1807448.0, "taker_buy_quote": 4619.79374 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.00256, "high": 0.00262, "low": 0.00255, "close": 0.00258, "volume": 47191962.0, "close_time": 1774043999999, "quote_volume": 122459.02608, "trades": 1415, "taker_buy_base": 27822606.0, "taker_buy_quote": 72285.44515 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.00259, "high": 0.0026, "low": 0.00258, "close": 0.00259, "volume": 1174261.0, "close_time": 1774047599999, "quote_volume": 3040.77555, "trades": 73, "taker_buy_base": 732932.0, "taker_buy_quote": 1900.80154 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.00259, "high": 0.00259, "low": 0.00256, "close": 0.00259, "volume": 4435715.0, "close_time": 1774051199999, "quote_volume": 11431.73149, "trades": 153, "taker_buy_base": 1673305.0, "taker_buy_quote": 4308.98806 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00259, "high": 0.00261, "low": 0.00258, "close": 0.00258, "volume": 4038711.0, "close_time": 1774054799999, "quote_volume": 10452.54985, "trades": 108, "taker_buy_base": 1363574.0, "taker_buy_quote": 3533.31878 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.00259, "high": 0.0026, "low": 0.00258, "close": 0.00258, "volume": 4025860.0, "close_time": 1774058399999, "quote_volume": 10441.93543, "trades": 117, "taker_buy_base": 2546829.0, "taker_buy_quote": 6614.98884 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.00258, "high": 0.00259, "low": 0.00256, "close": 0.00259, "volume": 7257704.0, "close_time": 1774061999999, "quote_volume": 18741.30809, "trades": 155, "taker_buy_base": 1122475.0, "taker_buy_quote": 2898.68286 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.00258, "high": 0.00259, "low": 0.00255, "close": 0.00255, "volume": 7809765.0, "close_time": 1774065599999, "quote_volume": 19985.04873, "trades": 284, "taker_buy_base": 2395745.0, "taker_buy_quote": 6143.09836 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.00256, "high": 0.00259, "low": 0.00256, "close": 0.00257, "volume": 7020867.0, "close_time": 1774069199999, "quote_volume": 18066.57017, "trades": 192, "taker_buy_base": 5209957.0, "taker_buy_quote": 13411.59733 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.00257, "high": 0.00258, "low": 0.00257, "close": 0.00257, "volume": 2607474.0, "close_time": 1774072799999, "quote_volume": 6715.3234, "trades": 178, "taker_buy_base": 817221.0, "taker_buy_quote": 2106.70366 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.00257, "high": 0.00258, "low": 0.00256, "close": 0.00257, "volume": 2552147.0, "close_time": 1774076399999, "quote_volume": 6564.2314, "trades": 77, "taker_buy_base": 913165.0, "taker_buy_quote": 2352.85696 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.00257, "high": 0.00257, "low": 0.00255, "close": 0.00256, "volume": 2883490.0, "close_time": 1774079999999, "quote_volume": 7380.95849, "trades": 133, "taker_buy_base": 756396.0, "taker_buy_quote": 1941.29645 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.00255, "high": 0.00256, "low": 0.00254, "close": 0.00255, "volume": 2018956.0, "close_time": 1774083599999, "quote_volume": 5151.58713, "trades": 149, "taker_buy_base": 650135.0, "taker_buy_quote": 1661.12875 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.00256, "high": 0.00256, "low": 0.00251, "close": 0.00252, "volume": 8433420.0, "close_time": 1774087199999, "quote_volume": 21300.40338, "trades": 247, "taker_buy_base": 3708593.0, "taker_buy_quote": 9364.70594 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.00252, "high": 0.00254, "low": 0.00252, "close": 0.00253, "volume": 7715158.0, "close_time": 1774090799999, "quote_volume": 19489.85477, "trades": 226, "taker_buy_base": 4652087.0, "taker_buy_quote": 11767.00546 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.00252, "high": 0.00253, "low": 0.00251, "close": 0.00253, "volume": 4334782.0, "close_time": 1774094399999, "quote_volume": 10922.68299, "trades": 183, "taker_buy_base": 1934301.0, "taker_buy_quote": 4875.92765 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.00253, "high": 0.00253, "low": 0.0025, "close": 0.00252, "volume": 2889555.0, "close_time": 1774097999999, "quote_volume": 7265.43441, "trades": 96, "taker_buy_base": 1765726.0, "taker_buy_quote": 4446.65391 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.00251, "high": 0.00254, "low": 0.00251, "close": 0.00253, "volume": 4834560.0, "close_time": 1774101599999, "quote_volume": 12207.02038, "trades": 102, "taker_buy_base": 3180459.0, "taker_buy_quote": 8035.52459 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.00253, "high": 0.00254, "low": 0.00251, "close": 0.00252, "volume": 4553617.0, "close_time": 1774105199999, "quote_volume": 11499.33646, "trades": 108, "taker_buy_base": 1140373.0, "taker_buy_quote": 2883.58021 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.00251, "high": 0.00255, "low": 0.00251, "close": 0.00255, "volume": 7153810.0, "close_time": 1774108799999, "quote_volume": 18149.49615, "trades": 207, "taker_buy_base": 4606662.0, "taker_buy_quote": 11695.0703 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.00255, "high": 0.00255, "low": 0.00252, "close": 0.00255, "volume": 5228652.0, "close_time": 1774112399999, "quote_volume": 13258.56019, "trades": 189, "taker_buy_base": 2278488.0, "taker_buy_quote": 5786.76945 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.00255, "high": 0.00255, "low": 0.00254, "close": 0.00255, "volume": 3572338.0, "close_time": 1774115999999, "quote_volume": 9109.43953, "trades": 68, "taker_buy_base": 1782446.0, "taker_buy_quote": 4545.2373 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.00255, "high": 0.00258, "low": 0.00255, "close": 0.00257, "volume": 7466780.0, "close_time": 1774119599999, "quote_volume": 19128.74151, "trades": 269, "taker_buy_base": 3315244.0, "taker_buy_quote": 8502.61641 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.00257, "high": 0.00257, "low": 0.00255, "close": 0.00255, "volume": 1789478.0, "close_time": 1774123199999, "quote_volume": 4572.38094, "trades": 99, "taker_buy_base": 309175.0, "taker_buy_quote": 792.20744 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.00256, "high": 0.00256, "low": 0.00256, "close": 0.00256, "volume": 79693.0, "close_time": 1774126799999, "quote_volume": 204.01408, "trades": 6, "taker_buy_base": 77247.0, "taker_buy_quote": 197.75232 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.00256, "high": 0.00258, "low": 0.00256, "close": 0.00256, "volume": 1024009.0, "close_time": 1774130399999, "quote_volume": 2629.67001, "trades": 48, "taker_buy_base": 331092.0, "taker_buy_quote": 850.90383 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.00256, "high": 0.00257, "low": 0.00255, "close": 0.00257, "volume": 1104985.0, "close_time": 1774133999999, "quote_volume": 2825.77586, "trades": 25, "taker_buy_base": 339156.0, "taker_buy_quote": 871.067 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.00256, "high": 0.00257, "low": 0.00247, "close": 0.00248, "volume": 18906815.0, "close_time": 1774137599999, "quote_volume": 47600.27994, "trades": 475, "taker_buy_base": 8834722.0, "taker_buy_quote": 22117.91574 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.00248, "high": 0.00249, "low": 0.00244, "close": 0.00247, "volume": 21077754.0, "close_time": 1774141199999, "quote_volume": 51877.47825, "trades": 379, "taker_buy_base": 10163197.0, "taker_buy_quote": 25011.5417 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.00247, "high": 0.00247, "low": 0.00244, "close": 0.00247, "volume": 4175349.0, "close_time": 1774144799999, "quote_volume": 10247.79993, "trades": 70, "taker_buy_base": 1354269.0, "taker_buy_quote": 3325.62912 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.00247, "high": 0.00249, "low": 0.00246, "close": 0.00249, "volume": 5865356.0, "close_time": 1774148399999, "quote_volume": 14562.76657, "trades": 274, "taker_buy_base": 3076159.0, "taker_buy_quote": 7646.78275 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.00249, "high": 0.00252, "low": 0.00249, "close": 0.0025, "volume": 3398540.0, "close_time": 1774151999999, "quote_volume": 8496.573, "trades": 133, "taker_buy_base": 1247120.0, "taker_buy_quote": 3119.78708 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0025, "high": 0.00254, "low": 0.00248, "close": 0.00253, "volume": 3898481.0, "close_time": 1774155599999, "quote_volume": 9781.69019, "trades": 114, "taker_buy_base": 2336892.0, "taker_buy_quote": 5877.11824 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.00253, "high": 0.00254, "low": 0.00249, "close": 0.00249, "volume": 3985107.0, "close_time": 1774159199999, "quote_volume": 10025.82274, "trades": 77, "taker_buy_base": 1059157.0, "taker_buy_quote": 2674.44269 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.00251, "high": 0.00251, "low": 0.00248, "close": 0.00249, "volume": 1003985.0, "close_time": 1774162799999, "quote_volume": 2507.73095, "trades": 40, "taker_buy_base": 764165.0, "taker_buy_quote": 1909.85381 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0025, "high": 0.00251, "low": 0.00248, "close": 0.00248, "volume": 1784777.0, "close_time": 1774166399999, "quote_volume": 4457.25474, "trades": 75, "taker_buy_base": 1087228.0, "taker_buy_quote": 2715.64139 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.00248, "high": 0.00248, "low": 0.00246, "close": 0.00247, "volume": 3677913.0, "close_time": 1774169999999, "quote_volume": 9059.76173, "trades": 120, "taker_buy_base": 2192334.0, "taker_buy_quote": 5399.80782 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.00247, "high": 0.00248, "low": 0.00245, "close": 0.00246, "volume": 324651.0, "close_time": 1774173599999, "quote_volume": 798.87871, "trades": 21, "taker_buy_base": 141659.0, "taker_buy_quote": 348.73086 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.00246, "high": 0.00246, "low": 0.00242, "close": 0.00242, "volume": 4922784.0, "close_time": 1774177199999, "quote_volume": 11994.37001, "trades": 94, "taker_buy_base": 1077574.0, "taker_buy_quote": 2630.36159 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.00242, "high": 0.00244, "low": 0.00241, "close": 0.00242, "volume": 8601485.0, "close_time": 1774180799999, "quote_volume": 20847.59024, "trades": 130, "taker_buy_base": 4116506.0, "taker_buy_quote": 10001.91093 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.00241, "high": 0.00243, "low": 0.00241, "close": 0.00243, "volume": 4776445.0, "close_time": 1774184399999, "quote_volume": 11543.21463, "trades": 53, "taker_buy_base": 1724369.0, "taker_buy_quote": 4171.37718 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.00243, "high": 0.00244, "low": 0.00242, "close": 0.00242, "volume": 4220934.0, "close_time": 1774187999999, "quote_volume": 10234.6981, "trades": 156, "taker_buy_base": 899563.0, "taker_buy_quote": 2188.53594 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.00242, "high": 0.00243, "low": 0.0024, "close": 0.0024, "volume": 3415124.0, "close_time": 1774191599999, "quote_volume": 8246.40175, "trades": 135, "taker_buy_base": 1048031.0, "taker_buy_quote": 2534.2961 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.00241, "high": 0.00242, "low": 0.00238, "close": 0.00238, "volume": 11814947.0, "close_time": 1774195199999, "quote_volume": 28215.90854, "trades": 358, "taker_buy_base": 6020363.0, "taker_buy_quote": 14348.78849 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.00239, "high": 0.00241, "low": 0.00238, "close": 0.0024, "volume": 9967260.0, "close_time": 1774198799999, "quote_volume": 23878.44531, "trades": 311, "taker_buy_base": 7133823.0, "taker_buy_quote": 17083.41807 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0024, "high": 0.0024, "low": 0.00235, "close": 0.00239, "volume": 7195333.0, "close_time": 1774202399999, "quote_volume": 17083.09378, "trades": 305, "taker_buy_base": 3738378.0, "taker_buy_quote": 8895.08348 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.00238, "high": 0.00239, "low": 0.00234, "close": 0.00235, "volume": 9117253.0, "close_time": 1774205999999, "quote_volume": 21545.46901, "trades": 401, "taker_buy_base": 2717839.0, "taker_buy_quote": 6435.04723 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.00236, "high": 0.00236, "low": 0.00232, "close": 0.00233, "volume": 7002920.0, "close_time": 1774209599999, "quote_volume": 16342.41818, "trades": 477, "taker_buy_base": 2182037.0, "taker_buy_quote": 5098.17858 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.00233, "high": 0.00234, "low": 0.00229, "close": 0.0023, "volume": 6066288.0, "close_time": 1774213199999, "quote_volume": 14016.90493, "trades": 428, "taker_buy_base": 1459462.0, "taker_buy_quote": 3381.32997 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0023, "high": 0.0023, "low": 0.00226, "close": 0.00228, "volume": 23664940.0, "close_time": 1774216799999, "quote_volume": 53965.35613, "trades": 499, "taker_buy_base": 15672365.0, "taker_buy_quote": 35776.93615 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.00228, "high": 0.00232, "low": 0.00227, "close": 0.00232, "volume": 14150519.0, "close_time": 1774220399999, "quote_volume": 32466.19396, "trades": 239, "taker_buy_base": 7409661.0, "taker_buy_quote": 17008.48559 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.00231, "high": 0.00233, "low": 0.0023, "close": 0.0023, "volume": 4768470.0, "close_time": 1774223999999, "quote_volume": 11029.06376, "trades": 169, "taker_buy_base": 1563623.0, "taker_buy_quote": 3623.11631 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00231, "high": 0.00232, "low": 0.00226, "close": 0.00231, "volume": 19348176.0, "close_time": 1774227599999, "quote_volume": 44236.73892, "trades": 915, "taker_buy_base": 7997425.0, "taker_buy_quote": 18313.00346 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.00231, "high": 0.00236, "low": 0.00231, "close": 0.00233, "volume": 17517813.0, "close_time": 1774231199999, "quote_volume": 40977.80455, "trades": 305, "taker_buy_base": 13592784.0, "taker_buy_quote": 31831.92868 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.00233, "high": 0.00235, "low": 0.00232, "close": 0.00233, "volume": 5514254.0, "close_time": 1774234799999, "quote_volume": 12830.33288, "trades": 143, "taker_buy_base": 798485.0, "taker_buy_quote": 1864.6007 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.00233, "high": 0.00236, "low": 0.00232, "close": 0.00233, "volume": 12541160.0, "close_time": 1774238399999, "quote_volume": 29359.11478, "trades": 274, "taker_buy_base": 8177777.0, "taker_buy_quote": 19184.77786 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.00234, "high": 0.00235, "low": 0.00233, "close": 0.00233, "volume": 5375196.0, "close_time": 1774241999999, "quote_volume": 12581.08982, "trades": 137, "taker_buy_base": 1870584.0, "taker_buy_quote": 4382.1328 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.00234, "high": 0.00236, "low": 0.00233, "close": 0.00234, "volume": 5609754.0, "close_time": 1774245599999, "quote_volume": 13133.86024, "trades": 417, "taker_buy_base": 1630150.0, "taker_buy_quote": 3821.35088 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.00234, "high": 0.00234, "low": 0.00231, "close": 0.00231, "volume": 8578409.0, "close_time": 1774249199999, "quote_volume": 19964.79894, "trades": 440, "taker_buy_base": 3878494.0, "taker_buy_quote": 9035.77124 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.00231, "high": 0.00232, "low": 0.00228, "close": 0.00231, "volume": 8434534.0, "close_time": 1774252799999, "quote_volume": 19436.61535, "trades": 407, "taker_buy_base": 3779234.0, "taker_buy_quote": 8705.1914 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0023, "high": 0.00233, "low": 0.0023, "close": 0.00231, "volume": 4508933.0, "close_time": 1774256399999, "quote_volume": 10447.86376, "trades": 168, "taker_buy_base": 2909416.0, "taker_buy_quote": 6744.15708 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.00231, "high": 0.00232, "low": 0.00229, "close": 0.0023, "volume": 5271725.0, "close_time": 1774259999999, "quote_volume": 12153.58044, "trades": 128, "taker_buy_base": 3211363.0, "taker_buy_quote": 7408.58038 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0023, "high": 0.00232, "low": 0.0023, "close": 0.00232, "volume": 2316104.0, "close_time": 1774263599999, "quote_volume": 5365.2372, "trades": 86, "taker_buy_base": 1488058.0, "taker_buy_quote": 3449.43729 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.00232, "high": 0.00245, "low": 0.00232, "close": 0.00242, "volume": 40952437.0, "close_time": 1774267199999, "quote_volume": 97801.4401, "trades": 935, "taker_buy_base": 20975293.0, "taker_buy_quote": 50062.58841 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.00242, "high": 0.00246, "low": 0.00242, "close": 0.00246, "volume": 11795957.0, "close_time": 1774270799999, "quote_volume": 28868.27783, "trades": 394, "taker_buy_base": 6122388.0, "taker_buy_quote": 15003.97088 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.00247, "high": 0.00247, "low": 0.00243, "close": 0.00246, "volume": 11208602.0, "close_time": 1774274399999, "quote_volume": 27466.1762, "trades": 433, "taker_buy_base": 2285826.0, "taker_buy_quote": 5606.22314 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.00246, "high": 0.00247, "low": 0.00242, "close": 0.00242, "volume": 10994898.0, "close_time": 1774277999999, "quote_volume": 26903.89079, "trades": 410, "taker_buy_base": 2941686.0, "taker_buy_quote": 7201.70774 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.00243, "high": 0.00244, "low": 0.00237, "close": 0.00238, "volume": 13053873.0, "close_time": 1774281599999, "quote_volume": 31281.78128, "trades": 446, "taker_buy_base": 4298426.0, "taker_buy_quote": 10354.09912 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.00239, "high": 0.00239, "low": 0.00235, "close": 0.00237, "volume": 5786402.0, "close_time": 1774285199999, "quote_volume": 13705.67681, "trades": 253, "taker_buy_base": 2126542.0, "taker_buy_quote": 5042.96499 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.00237, "high": 0.00239, "low": 0.00236, "close": 0.00238, "volume": 7513785.0, "close_time": 1774288799999, "quote_volume": 17830.38349, "trades": 228, "taker_buy_base": 3614981.0, "taker_buy_quote": 8589.41774 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.00239, "high": 0.00239, "low": 0.00237, "close": 0.00238, "volume": 3090635.0, "close_time": 1774292399999, "quote_volume": 7354.4571, "trades": 87, "taker_buy_base": 1318862.0, "taker_buy_quote": 3139.22938 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.00239, "high": 0.00239, "low": 0.00236, "close": 0.00236, "volume": 5656991.0, "close_time": 1774295999999, "quote_volume": 13416.48764, "trades": 230, "taker_buy_base": 2254638.0, "taker_buy_quote": 5351.76896 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.00235, "high": 0.00236, "low": 0.00234, "close": 0.00236, "volume": 3372424.0, "close_time": 1774299599999, "quote_volume": 7940.23707, "trades": 116, "taker_buy_base": 2190799.0, "taker_buy_quote": 5163.5631 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.00236, "high": 0.00236, "low": 0.00234, "close": 0.00235, "volume": 577665.0, "close_time": 1774303199999, "quote_volume": 1359.18543, "trades": 34, "taker_buy_base": 383984.0, "taker_buy_quote": 904.36285 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.00235, "high": 0.00237, "low": 0.00232, "close": 0.00235, "volume": 21034495.0, "close_time": 1774306799999, "quote_volume": 49469.23295, "trades": 233, "taker_buy_base": 16139787.0, "taker_buy_quote": 37965.34124 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.00234, "high": 0.00236, "low": 0.0023, "close": 0.00235, "volume": 14309893.0, "close_time": 1774310399999, "quote_volume": 33347.61507, "trades": 328, "taker_buy_base": 8445336.0, "taker_buy_quote": 19714.43984 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00235, "high": 0.00236, "low": 0.00231, "close": 0.00232, "volume": 5593817.0, "close_time": 1774313999999, "quote_volume": 13076.34436, "trades": 115, "taker_buy_base": 2258530.0, "taker_buy_quote": 5287.94465 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.00231, "high": 0.00232, "low": 0.0023, "close": 0.00232, "volume": 4443483.0, "close_time": 1774317599999, "quote_volume": 10266.05515, "trades": 89, "taker_buy_base": 2526891.0, "taker_buy_quote": 5842.80901 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.00231, "high": 0.00234, "low": 0.00231, "close": 0.00232, "volume": 3314362.0, "close_time": 1774321199999, "quote_volume": 7705.05147, "trades": 93, "taker_buy_base": 2056894.0, "taker_buy_quote": 4785.37485 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.00232, "high": 0.00235, "low": 0.00232, "close": 0.00234, "volume": 2063636.0, "close_time": 1774324799999, "quote_volume": 4812.77681, "trades": 78, "taker_buy_base": 1354525.0, "taker_buy_quote": 3159.70691 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.00234, "high": 0.00234, "low": 0.00231, "close": 0.00233, "volume": 6097659.0, "close_time": 1774328399999, "quote_volume": 14243.42363, "trades": 95, "taker_buy_base": 2952212.0, "taker_buy_quote": 6901.58083 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.00232, "high": 0.00234, "low": 0.00231, "close": 0.00234, "volume": 2598317.0, "close_time": 1774331999999, "quote_volume": 6037.27144, "trades": 60, "taker_buy_base": 1869732.0, "taker_buy_quote": 4344.4392 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.00234, "high": 0.00237, "low": 0.00233, "close": 0.00235, "volume": 5987071.0, "close_time": 1774335599999, "quote_volume": 14064.15241, "trades": 105, "taker_buy_base": 4848820.0, "taker_buy_quote": 11386.72808 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.00236, "high": 0.00238, "low": 0.00235, "close": 0.00237, "volume": 6757380.0, "close_time": 1774339199999, "quote_volume": 16009.90163, "trades": 198, "taker_buy_base": 4036279.0, "taker_buy_quote": 9570.49034 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.00237, "high": 0.00239, "low": 0.00236, "close": 0.00238, "volume": 9132005.0, "close_time": 1774342799999, "quote_volume": 21702.34462, "trades": 130, "taker_buy_base": 3677250.0, "taker_buy_quote": 8751.28816 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.00237, "high": 0.00237, "low": 0.00234, "close": 0.00235, "volume": 10763350.0, "close_time": 1774346399999, "quote_volume": 25378.02817, "trades": 229, "taker_buy_base": 6001917.0, "taker_buy_quote": 14160.51212 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.00235, "high": 0.00237, "low": 0.00233, "close": 0.00236, "volume": 11790758.0, "close_time": 1774349999999, "quote_volume": 27750.5611, "trades": 365, "taker_buy_base": 8380285.0, "taker_buy_quote": 19739.98502 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.00235, "high": 0.00237, "low": 0.00233, "close": 0.00234, "volume": 36091082.0, "close_time": 1774353599999, "quote_volume": 84962.85745, "trades": 596, "taker_buy_base": 13092464.0, "taker_buy_quote": 30785.34531 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.00234, "high": 0.00235, "low": 0.00232, "close": 0.00233, "volume": 7586545.0, "close_time": 1774357199999, "quote_volume": 17718.0322, "trades": 220, "taker_buy_base": 1659826.0, "taker_buy_quote": 3885.59177 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.00234, "high": 0.00234, "low": 0.0023, "close": 0.00231, "volume": 5501580.0, "close_time": 1774360799999, "quote_volume": 12781.06537, "trades": 184, "taker_buy_base": 2413148.0, "taker_buy_quote": 5616.42904 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.00232, "high": 0.00232, "low": 0.00228, "close": 0.00231, "volume": 13009652.0, "close_time": 1774364399999, "quote_volume": 29961.87577, "trades": 203, "taker_buy_base": 5639832.0, "taker_buy_quote": 13006.92078 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.00231, "high": 0.00233, "low": 0.0023, "close": 0.00231, "volume": 5318089.0, "close_time": 1774367999999, "quote_volume": 12323.77449, "trades": 107, "taker_buy_base": 2117649.0, "taker_buy_quote": 4903.95676 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.00231, "high": 0.00232, "low": 0.0023, "close": 0.0023, "volume": 2264497.0, "close_time": 1774371599999, "quote_volume": 5224.05858, "trades": 65, "taker_buy_base": 856239.0, "taker_buy_quote": 1978.1518 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.00231, "high": 0.00233, "low": 0.00231, "close": 0.00232, "volume": 3304689.0, "close_time": 1774375199999, "quote_volume": 7666.09891, "trades": 63, "taker_buy_base": 1620413.0, "taker_buy_quote": 3758.33083 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.00232, "high": 0.00233, "low": 0.00231, "close": 0.00231, "volume": 1118080.0, "close_time": 1774378799999, "quote_volume": 2593.51649, "trades": 30, "taker_buy_base": 335476.0, "taker_buy_quote": 778.39437 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.00232, "high": 0.00233, "low": 0.0023, "close": 0.00231, "volume": 2625866.0, "close_time": 1774382399999, "quote_volume": 6065.37943, "trades": 33, "taker_buy_base": 631260.0, "taker_buy_quote": 1460.65769 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0023, "high": 0.00235, "low": 0.0023, "close": 0.00233, "volume": 17152116.0, "close_time": 1774385999999, "quote_volume": 39985.87328, "trades": 296, "taker_buy_base": 8646202.0, "taker_buy_quote": 20143.4768 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.00233, "high": 0.00235, "low": 0.00231, "close": 0.00234, "volume": 3222076.0, "close_time": 1774389599999, "quote_volume": 7502.08072, "trades": 55, "taker_buy_base": 2308100.0, "taker_buy_quote": 5377.75478 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.00235, "high": 0.00235, "low": 0.00232, "close": 0.00233, "volume": 2436048.0, "close_time": 1774393199999, "quote_volume": 5690.16634, "trades": 98, "taker_buy_base": 1062451.0, "taker_buy_quote": 2483.79082 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.00232, "high": 0.00234, "low": 0.00232, "close": 0.00234, "volume": 650624.0, "close_time": 1774396799999, "quote_volume": 1515.86666, "trades": 21, "taker_buy_base": 204342.0, "taker_buy_quote": 477.52788 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.00234, "high": 0.00235, "low": 0.00232, "close": 0.00234, "volume": 4145746.0, "close_time": 1774400399999, "quote_volume": 9683.0227, "trades": 134, "taker_buy_base": 1616752.0, "taker_buy_quote": 3781.44273 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.00234, "high": 0.00238, "low": 0.00234, "close": 0.00237, "volume": 8322142.0, "close_time": 1774403999999, "quote_volume": 19683.7794, "trades": 198, "taker_buy_base": 5104696.0, "taker_buy_quote": 12071.10023 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.00237, "high": 0.00237, "low": 0.00235, "close": 0.00235, "volume": 4520321.0, "close_time": 1774407599999, "quote_volume": 10668.1543, "trades": 126, "taker_buy_base": 1591494.0, "taker_buy_quote": 3760.82251 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.00236, "high": 0.00236, "low": 0.00234, "close": 0.00236, "volume": 1866593.0, "close_time": 1774411199999, "quote_volume": 4383.6966, "trades": 44, "taker_buy_base": 602249.0, "taker_buy_quote": 1415.39678 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.00235, "high": 0.00236, "low": 0.00234, "close": 0.00235, "volume": 3932596.0, "close_time": 1774414799999, "quote_volume": 9233.97615, "trades": 67, "taker_buy_base": 2513831.0, "taker_buy_quote": 5909.28164 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.00234, "high": 0.00234, "low": 0.00233, "close": 0.00233, "volume": 1402393.0, "close_time": 1774418399999, "quote_volume": 3277.67656, "trades": 44, "taker_buy_base": 602632.0, "taker_buy_quote": 1410.15888 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.00233, "high": 0.00233, "low": 0.00231, "close": 0.00232, "volume": 6158588.0, "close_time": 1774421999999, "quote_volume": 14322.14949, "trades": 170, "taker_buy_base": 2728370.0, "taker_buy_quote": 6338.55207 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.00232, "high": 0.00234, "low": 0.00231, "close": 0.00231, "volume": 8345012.0, "close_time": 1774425599999, "quote_volume": 19389.94182, "trades": 136, "taker_buy_base": 4720575.0, "taker_buy_quote": 10990.04833 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.00232, "high": 0.00235, "low": 0.00232, "close": 0.00233, "volume": 1732029.0, "close_time": 1774429199999, "quote_volume": 4039.00744, "trades": 61, "taker_buy_base": 773057.0, "taker_buy_quote": 1800.05002 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.00234, "high": 0.00236, "low": 0.00234, "close": 0.00235, "volume": 2136797.0, "close_time": 1774432799999, "quote_volume": 5015.56198, "trades": 62, "taker_buy_base": 1232195.0, "taker_buy_quote": 2892.69883 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.00235, "high": 0.00236, "low": 0.00233, "close": 0.00234, "volume": 2852218.0, "close_time": 1774436399999, "quote_volume": 6694.17629, "trades": 68, "taker_buy_base": 1319348.0, "taker_buy_quote": 3097.86881 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.00234, "high": 0.00236, "low": 0.00233, "close": 0.00235, "volume": 5283531.0, "close_time": 1774439999999, "quote_volume": 12403.8428, "trades": 176, "taker_buy_base": 3430199.0, "taker_buy_quote": 8062.58732 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.00236, "high": 0.00237, "low": 0.00232, "close": 0.00233, "volume": 11151186.0, "close_time": 1774443599999, "quote_volume": 26123.75117, "trades": 245, "taker_buy_base": 1620152.0, "taker_buy_quote": 3797.75087 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.00233, "high": 0.00235, "low": 0.00233, "close": 0.00233, "volume": 3576895.0, "close_time": 1774447199999, "quote_volume": 8376.06076, "trades": 126, "taker_buy_base": 2466513.0, "taker_buy_quote": 5775.82233 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.00233, "high": 0.00233, "low": 0.00231, "close": 0.00232, "volume": 837486.0, "close_time": 1774450799999, "quote_volume": 1943.22743, "trades": 37, "taker_buy_base": 391135.0, "taker_buy_quote": 907.46733 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.00232, "high": 0.00232, "low": 0.00229, "close": 0.0023, "volume": 6702124.0, "close_time": 1774454399999, "quote_volume": 15465.94415, "trades": 195, "taker_buy_base": 3262399.0, "taker_buy_quote": 7534.4863 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0023, "high": 0.00233, "low": 0.0023, "close": 0.00231, "volume": 3337644.0, "close_time": 1774457999999, "quote_volume": 7721.17837, "trades": 212, "taker_buy_base": 1622124.0, "taker_buy_quote": 3754.65438 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.00232, "high": 0.00233, "low": 0.00232, "close": 0.00232, "volume": 1496169.0, "close_time": 1774461599999, "quote_volume": 3471.3116, "trades": 130, "taker_buy_base": 868735.0, "taker_buy_quote": 2015.66472 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.00232, "high": 0.00233, "low": 0.00231, "close": 0.00232, "volume": 4055327.0, "close_time": 1774465199999, "quote_volume": 9393.09262, "trades": 140, "taker_buy_base": 843939.0, "taker_buy_quote": 1958.34422 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.00233, "high": 0.00234, "low": 0.00232, "close": 0.00233, "volume": 6604566.0, "close_time": 1774468799999, "quote_volume": 15427.67912, "trades": 142, "taker_buy_base": 5133504.0, "taker_buy_quote": 11998.01677 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.00233, "high": 0.00233, "low": 0.00231, "close": 0.00232, "volume": 2150223.0, "close_time": 1774472399999, "quote_volume": 4995.10709, "trades": 85, "taker_buy_base": 853523.0, "taker_buy_quote": 1985.25501 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.00232, "high": 0.00232, "low": 0.0023, "close": 0.0023, "volume": 3495473.0, "close_time": 1774475999999, "quote_volume": 8068.63205, "trades": 192, "taker_buy_base": 1644135.0, "taker_buy_quote": 3799.42818 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0023, "high": 0.00233, "low": 0.0023, "close": 0.00232, "volume": 7243110.0, "close_time": 1774479599999, "quote_volume": 16756.97689, "trades": 280, "taker_buy_base": 2970776.0, "taker_buy_quote": 6879.7393 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.00232, "high": 0.00232, "low": 0.0023, "close": 0.00231, "volume": 5309624.0, "close_time": 1774483199999, "quote_volume": 12263.95071, "trades": 150, "taker_buy_base": 894621.0, "taker_buy_quote": 2070.42286 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0023, "high": 0.00231, "low": 0.00225, "close": 0.00225, "volume": 16556517.0, "close_time": 1774486799999, "quote_volume": 37709.70784, "trades": 481, "taker_buy_base": 5828071.0, "taker_buy_quote": 13296.76657 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.00225, "high": 0.00227, "low": 0.00224, "close": 0.00226, "volume": 11581459.0, "close_time": 1774490399999, "quote_volume": 26093.11641, "trades": 499, "taker_buy_base": 6515770.0, "taker_buy_quote": 14696.76394 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.00225, "high": 0.00227, "low": 0.00222, "close": 0.00224, "volume": 7835785.0, "close_time": 1774493999999, "quote_volume": 17610.13902, "trades": 233, "taker_buy_base": 3572737.0, "taker_buy_quote": 8045.67682 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.00224, "high": 0.00225, "low": 0.00222, "close": 0.00224, "volume": 11964347.0, "close_time": 1774497599999, "quote_volume": 26739.28297, "trades": 323, "taker_buy_base": 5379936.0, "taker_buy_quote": 12045.06189 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.00223, "high": 0.00224, "low": 0.00221, "close": 0.00222, "volume": 3725901.0, "close_time": 1774501199999, "quote_volume": 8302.32268, "trades": 120, "taker_buy_base": 1989237.0, "taker_buy_quote": 4434.87542 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.00222, "high": 0.00222, "low": 0.00218, "close": 0.00219, "volume": 6889961.0, "close_time": 1774504799999, "quote_volume": 15156.53288, "trades": 202, "taker_buy_base": 2315728.0, "taker_buy_quote": 5097.68867 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.00219, "high": 0.0022, "low": 0.00215, "close": 0.00216, "volume": 15094341.0, "close_time": 1774508399999, "quote_volume": 32709.4509, "trades": 368, "taker_buy_base": 3041576.0, "taker_buy_quote": 6614.38398 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.00217, "high": 0.00218, "low": 0.00214, "close": 0.00215, "volume": 7847820.0, "close_time": 1774511999999, "quote_volume": 16909.41218, "trades": 342, "taker_buy_base": 3205325.0, "taker_buy_quote": 6913.88094 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.00214, "high": 0.00215, "low": 0.00208, "close": 0.00209, "volume": 34340653.0, "close_time": 1774515599999, "quote_volume": 72272.56647, "trades": 1098, "taker_buy_base": 16046172.0, "taker_buy_quote": 33747.6474 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0021, "high": 0.00212, "low": 0.00206, "close": 0.00206, "volume": 17692780.0, "close_time": 1774519199999, "quote_volume": 37026.80287, "trades": 396, "taker_buy_base": 6315690.0, "taker_buy_quote": 13264.15754 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.00207, "high": 0.00209, "low": 0.00206, "close": 0.00206, "volume": 12201859.0, "close_time": 1774522799999, "quote_volume": 25317.08263, "trades": 197, "taker_buy_base": 9100878.0, "taker_buy_quote": 18890.19531 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.00207, "high": 0.00208, "low": 0.00205, "close": 0.00208, "volume": 18222801.0, "close_time": 1774526399999, "quote_volume": 37674.86479, "trades": 353, "taker_buy_base": 12359604.0, "taker_buy_quote": 25570.03069 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.00207, "high": 0.0021, "low": 0.00204, "close": 0.00208, "volume": 30056774.0, "close_time": 1774529999999, "quote_volume": 61989.41714, "trades": 933, "taker_buy_base": 14109770.0, "taker_buy_quote": 29116.60404 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.00209, "high": 0.00213, "low": 0.00208, "close": 0.0021, "volume": 10590678.0, "close_time": 1774533599999, "quote_volume": 22270.55028, "trades": 271, "taker_buy_base": 5519063.0, "taker_buy_quote": 11624.43013 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0021, "high": 0.00212, "low": 0.00208, "close": 0.00209, "volume": 9806878.0, "close_time": 1774537199999, "quote_volume": 20612.5167, "trades": 233, "taker_buy_base": 4875582.0, "taker_buy_quote": 10275.88257 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.00209, "high": 0.00209, "low": 0.00206, "close": 0.00207, "volume": 16027046.0, "close_time": 1774540799999, "quote_volume": 33168.47944, "trades": 421, "taker_buy_base": 4799246.0, "taker_buy_quote": 9944.66331 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.00207, "high": 0.00208, "low": 0.00205, "close": 0.00205, "volume": 3933925.0, "close_time": 1774544399999, "quote_volume": 8123.00918, "trades": 151, "taker_buy_base": 1252399.0, "taker_buy_quote": 2589.2492 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.00205, "high": 0.00205, "low": 0.00202, "close": 0.00202, "volume": 6305847.0, "close_time": 1774547999999, "quote_volume": 12870.93724, "trades": 175, "taker_buy_base": 1417092.0, "taker_buy_quote": 2896.3615 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.00203, "high": 0.00204, "low": 0.00201, "close": 0.00201, "volume": 19245543.0, "close_time": 1774551599999, "quote_volume": 38872.68979, "trades": 450, "taker_buy_base": 9378539.0, "taker_buy_quote": 18968.13065 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.00201, "high": 0.00203, "low": 0.00199, "close": 0.002, "volume": 32067438.0, "close_time": 1774555199999, "quote_volume": 64342.38892, "trades": 971, "taker_buy_base": 17508973.0, "taker_buy_quote": 35234.11013 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.002, "high": 0.00204, "low": 0.00199, "close": 0.00201, "volume": 33137037.0, "close_time": 1774558799999, "quote_volume": 66959.27697, "trades": 466, "taker_buy_base": 17575516.0, "taker_buy_quote": 35502.18494 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.00201, "high": 0.00202, "low": 0.00198, "close": 0.00201, "volume": 22472524.0, "close_time": 1774562399999, "quote_volume": 44932.54394, "trades": 1373, "taker_buy_base": 11160186.0, "taker_buy_quote": 22331.88534 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.00201, "high": 0.00202, "low": 0.00198, "close": 0.002, "volume": 18382238.0, "close_time": 1774565999999, "quote_volume": 36703.01807, "trades": 517, "taker_buy_base": 9355085.0, "taker_buy_quote": 18705.21866 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.00199, "high": 0.002, "low": 0.00192, "close": 0.00192, "volume": 38405637.0, "close_time": 1774569599999, "quote_volume": 75429.12553, "trades": 785, "taker_buy_base": 13900425.0, "taker_buy_quote": 27514.30601 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.00192, "high": 0.00195, "low": 0.00186, "close": 0.00195, "volume": 61704756.0, "close_time": 1774573199999, "quote_volume": 117077.92067, "trades": 1756, "taker_buy_base": 27852442.0, "taker_buy_quote": 52926.67289 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.00195, "high": 0.00197, "low": 0.00192, "close": 0.00193, "volume": 15756589.0, "close_time": 1774576799999, "quote_volume": 30602.77867, "trades": 356, "taker_buy_base": 7084506.0, "taker_buy_quote": 13782.37836 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.00193, "high": 0.00196, "low": 0.00192, "close": 0.00193, "volume": 14000307.0, "close_time": 1774580399999, "quote_volume": 27100.76201, "trades": 270, "taker_buy_base": 6313089.0, "taker_buy_quote": 12235.62929 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.00192, "high": 0.00194, "low": 0.00189, "close": 0.0019, "volume": 29046101.0, "close_time": 1774583999999, "quote_volume": 55784.92092, "trades": 473, "taker_buy_base": 14522800.0, "taker_buy_quote": 27995.77941 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0019, "high": 0.0019, "low": 0.00187, "close": 0.00188, "volume": 19572728.0, "close_time": 1774587599999, "quote_volume": 36910.30209, "trades": 333, "taker_buy_base": 6896912.0, "taker_buy_quote": 13043.42194 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.00189, "high": 0.0019, "low": 0.00187, "close": 0.00187, "volume": 23963773.0, "close_time": 1774591199999, "quote_volume": 45091.50272, "trades": 568, "taker_buy_base": 10476493.0, "taker_buy_quote": 19741.14982 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.00187, "high": 0.00188, "low": 0.00184, "close": 0.00185, "volume": 25143409.0, "close_time": 1774594799999, "quote_volume": 46712.10921, "trades": 575, "taker_buy_base": 8270898.0, "taker_buy_quote": 15404.16583 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.00185, "high": 0.00188, "low": 0.00184, "close": 0.00184, "volume": 36744011.0, "close_time": 1774598399999, "quote_volume": 68124.77381, "trades": 555, "taker_buy_base": 13377508.0, "taker_buy_quote": 24889.59496 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00185, "high": 0.00185, "low": 0.0018, "close": 0.00182, "volume": 48649409.0, "close_time": 1774601999999, "quote_volume": 88607.81805, "trades": 861, "taker_buy_base": 22397234.0, "taker_buy_quote": 40797.1269 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.00182, "high": 0.00183, "low": 0.00178, "close": 0.0018, "volume": 38920262.0, "close_time": 1774605599999, "quote_volume": 69999.41084, "trades": 547, "taker_buy_base": 22727412.0, "taker_buy_quote": 40913.89345 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0018, "high": 0.00181, "low": 0.00173, "close": 0.00176, "volume": 47895348.0, "close_time": 1774609199999, "quote_volume": 84653.83113, "trades": 716, "taker_buy_base": 26658851.0, "taker_buy_quote": 47170.41412 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.00176, "high": 0.00176, "low": 0.00174, "close": 0.00175, "volume": 26803011.0, "close_time": 1774612799999, "quote_volume": 46919.05018, "trades": 350, "taker_buy_base": 10916218.0, "taker_buy_quote": 19170.17294 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.00175, "high": 0.00177, "low": 0.00174, "close": 0.00176, "volume": 22956625.0, "close_time": 1774616399999, "quote_volume": 40244.31509, "trades": 433, "taker_buy_base": 11002892.0, "taker_buy_quote": 19331.06591 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.00175, "high": 0.00184, "low": 0.00174, "close": 0.00182, "volume": 56238924.0, "close_time": 1774619999999, "quote_volume": 100869.32649, "trades": 775, "taker_buy_base": 37091609.0, "taker_buy_quote": 66663.50994 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.00181, "high": 0.00187, "low": 0.0018, "close": 0.00186, "volume": 65123103.0, "close_time": 1774623599999, "quote_volume": 119961.08032, "trades": 1002, "taker_buy_base": 35255224.0, "taker_buy_quote": 64971.22422 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.00185, "high": 0.00192, "low": 0.00184, "close": 0.0019, "volume": 96142103.0, "close_time": 1774627199999, "quote_volume": 180472.19612, "trades": 1523, "taker_buy_base": 54084311.0, "taker_buy_quote": 101585.53537 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.00189, "high": 0.00191, "low": 0.00184, "close": 0.00185, "volume": 16792531.0, "close_time": 1774630799999, "quote_volume": 31256.2764, "trades": 301, "taker_buy_base": 4442429.0, "taker_buy_quote": 8307.41901 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.00185, "high": 0.00191, "low": 0.00185, "close": 0.00191, "volume": 24090792.0, "close_time": 1774634399999, "quote_volume": 45336.59951, "trades": 312, "taker_buy_base": 15878731.0, "taker_buy_quote": 29834.69348 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0019, "high": 0.00194, "low": 0.00189, "close": 0.00194, "volume": 18790136.0, "close_time": 1774637999999, "quote_volume": 35868.12257, "trades": 277, "taker_buy_base": 11437388.0, "taker_buy_quote": 21882.78846 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.00194, "high": 0.00197, "low": 0.00191, "close": 0.00193, "volume": 22670806.0, "close_time": 1774641599999, "quote_volume": 44079.41649, "trades": 383, "taker_buy_base": 9772504.0, "taker_buy_quote": 19043.13086 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.00192, "high": 0.00193, "low": 0.0019, "close": 0.0019, "volume": 6266449.0, "close_time": 1774645199999, "quote_volume": 11952.48636, "trades": 176, "taker_buy_base": 2818604.0, "taker_buy_quote": 5373.29263 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0019, "high": 0.0019, "low": 0.00187, "close": 0.00188, "volume": 2766171.0, "close_time": 1774648799999, "quote_volume": 5214.85445, "trades": 33, "taker_buy_base": 836141.0, "taker_buy_quote": 1572.53886 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.00188, "high": 0.00188, "low": 0.00184, "close": 0.00185, "volume": 15423763.0, "close_time": 1774652399999, "quote_volume": 28626.49536, "trades": 173, "taker_buy_base": 2846768.0, "taker_buy_quote": 5283.19989 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.00185, "high": 0.00187, "low": 0.00184, "close": 0.00187, "volume": 6507454.0, "close_time": 1774655999999, "quote_volume": 12070.56816, "trades": 102, "taker_buy_base": 4929309.0, "taker_buy_quote": 9154.62988 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00187, "high": 0.00188, "low": 0.00181, "close": 0.00182, "volume": 22267389.0, "close_time": 1774659599999, "quote_volume": 41062.57181, "trades": 352, "taker_buy_base": 5586577.0, "taker_buy_quote": 10382.50714 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.00182, "high": 0.00185, "low": 0.00179, "close": 0.00184, "volume": 24356787.0, "close_time": 1774663199999, "quote_volume": 44257.38261, "trades": 231, "taker_buy_base": 19874168.0, "taker_buy_quote": 36130.95216 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.00185, "high": 0.00186, "low": 0.00181, "close": 0.00182, "volume": 13510592.0, "close_time": 1774666799999, "quote_volume": 24873.71343, "trades": 330, "taker_buy_base": 5896068.0, "taker_buy_quote": 10911.88286 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.00182, "high": 0.00183, "low": 0.0018, "close": 0.0018, "volume": 6059992.0, "close_time": 1774670399999, "quote_volume": 10987.72493, "trades": 98, "taker_buy_base": 2144189.0, "taker_buy_quote": 3898.53597 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0018, "high": 0.00182, "low": 0.00179, "close": 0.0018, "volume": 8308927.0, "close_time": 1774673999999, "quote_volume": 14996.94334, "trades": 156, "taker_buy_base": 3659129.0, "taker_buy_quote": 6614.77577 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0018, "high": 0.00181, "low": 0.00179, "close": 0.00181, "volume": 8693427.0, "close_time": 1774677599999, "quote_volume": 15621.8235, "trades": 127, "taker_buy_base": 2401019.0, "taker_buy_quote": 4321.57957 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0018, "high": 0.00182, "low": 0.0018, "close": 0.0018, "volume": 3868233.0, "close_time": 1774681199999, "quote_volume": 6988.18691, "trades": 62, "taker_buy_base": 1008427.0, "taker_buy_quote": 1827.79306 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0018, "high": 0.00183, "low": 0.0018, "close": 0.00182, "volume": 4964468.0, "close_time": 1774684799999, "quote_volume": 9032.82817, "trades": 75, "taker_buy_base": 3497325.0, "taker_buy_quote": 6366.46557 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.00183, "high": 0.00187, "low": 0.00182, "close": 0.00184, "volume": 26956597.0, "close_time": 1774688399999, "quote_volume": 50014.75885, "trades": 244, "taker_buy_base": 12762113.0, "taker_buy_quote": 23713.22175 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.00184, "high": 0.00189, "low": 0.00183, "close": 0.00187, "volume": 57887806.0, "close_time": 1774691999999, "quote_volume": 107817.42465, "trades": 1444, "taker_buy_base": 24402548.0, "taker_buy_quote": 45592.96412 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.00188, "high": 0.00193, "low": 0.00187, "close": 0.0019, "volume": 217468047.0, "close_time": 1774695599999, "quote_volume": 414389.98982, "trades": 7570, "taker_buy_base": 103167191.0, "taker_buy_quote": 197092.28812 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.00191, "high": 0.00245, "low": 0.00189, "close": 0.00242, "volume": 962831024.0, "close_time": 1774699199999, "quote_volume": 2148856.81817, "trades": 20515, "taker_buy_base": 547588188.0, "taker_buy_quote": 1220090.71205 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00242, "high": 0.00253, "low": 0.00225, "close": 0.00247, "volume": 605421936.0, "close_time": 1774702799999, "quote_volume": 1459989.44335, "trades": 11657, "taker_buy_base": 339115508.0, "taker_buy_quote": 820327.77713 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.00246, "high": 0.0026, "low": 0.00237, "close": 0.00245, "volume": 295329382.0, "close_time": 1774706399999, "quote_volume": 735798.4688, "trades": 6278, "taker_buy_base": 151051911.0, "taker_buy_quote": 377018.04014 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.00245, "high": 0.00246, "low": 0.00225, "close": 0.00234, "volume": 241994859.0, "close_time": 1774709999999, "quote_volume": 561544.20152, "trades": 3658, "taker_buy_base": 103787085.0, "taker_buy_quote": 241255.4681 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.00235, "high": 0.00267, "low": 0.00232, "close": 0.00261, "volume": 378866464.0, "close_time": 1774713599999, "quote_volume": 953635.0881, "trades": 7188, "taker_buy_base": 209579464.0, "taker_buy_quote": 527137.68441 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.00261, "high": 0.00307, "low": 0.00256, "close": 0.00289, "volume": 727111913.0, "close_time": 1774717199999, "quote_volume": 2054761.35876, "trades": 15230, "taker_buy_base": 373041100.0, "taker_buy_quote": 1055279.91875 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.00289, "high": 0.00296, "low": 0.00262, "close": 0.00275, "volume": 518035984.0, "close_time": 1774720799999, "quote_volume": 1445847.86345, "trades": 9901, "taker_buy_base": 245889796.0, "taker_buy_quote": 686621.15554 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.00275, "high": 0.00291, "low": 0.00267, "close": 0.00289, "volume": 186640213.0, "close_time": 1774724399999, "quote_volume": 521873.23999, "trades": 3292, "taker_buy_base": 95946183.0, "taker_buy_quote": 268838.39555 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.00289, "high": 0.00296, "low": 0.00277, "close": 0.00278, "volume": 178837495.0, "close_time": 1774727999999, "quote_volume": 509504.73238, "trades": 3222, "taker_buy_base": 73416877.0, "taker_buy_quote": 209628.75613 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.00277, "high": 0.00278, "low": 0.00266, "close": 0.00274, "volume": 239360153.0, "close_time": 1774731599999, "quote_volume": 650205.86703, "trades": 4057, "taker_buy_base": 112194488.0, "taker_buy_quote": 305357.39081 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.00274, "high": 0.003, "low": 0.00272, "close": 0.00294, "volume": 246655316.0, "close_time": 1774735199999, "quote_volume": 698362.01467, "trades": 4028, "taker_buy_base": 143982611.0, "taker_buy_quote": 408910.96331 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.00294, "high": 0.00326, "low": 0.00291, "close": 0.00317, "volume": 557509795.0, "close_time": 1774738799999, "quote_volume": 1723220.28987, "trades": 12543, "taker_buy_base": 293061103.0, "taker_buy_quote": 906800.87401 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.00316, "high": 0.0033, "low": 0.00307, "close": 0.00315, "volume": 329905879.0, "close_time": 1774742399999, "quote_volume": 1050807.14471, "trades": 7567, "taker_buy_base": 161188114.0, "taker_buy_quote": 513695.25331 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00314, "high": 0.00333, "low": 0.00288, "close": 0.00299, "volume": 419427300.0, "close_time": 1774745999999, "quote_volume": 1312541.53619, "trades": 8111, "taker_buy_base": 198539867.0, "taker_buy_quote": 625229.10864 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.00298, "high": 0.00312, "low": 0.00293, "close": 0.00304, "volume": 249211259.0, "close_time": 1774749599999, "quote_volume": 752577.00168, "trades": 4402, "taker_buy_base": 116103774.0, "taker_buy_quote": 350759.46475 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.00305, "high": 0.0031, "low": 0.00273, "close": 0.00275, "volume": 200982068.0, "close_time": 1774753199999, "quote_volume": 583568.51572, "trades": 4032, "taker_buy_base": 91106906.0, "taker_buy_quote": 264595.31984 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.00276, "high": 0.00282, "low": 0.00268, "close": 0.00273, "volume": 113009039.0, "close_time": 1774756799999, "quote_volume": 311383.10734, "trades": 2776, "taker_buy_base": 53632704.0, "taker_buy_quote": 148079.40994 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.00273, "high": 0.00293, "low": 0.00272, "close": 0.00289, "volume": 143042553.0, "close_time": 1774760399999, "quote_volume": 406796.1148, "trades": 3367, "taker_buy_base": 86489704.0, "taker_buy_quote": 245920.9512 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.00288, "high": 0.00301, "low": 0.00281, "close": 0.00284, "volume": 127403554.0, "close_time": 1774763999999, "quote_volume": 368014.21375, "trades": 2781, "taker_buy_base": 60217602.0, "taker_buy_quote": 174536.04147 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.00284, "high": 0.00284, "low": 0.00256, "close": 0.00266, "volume": 204783947.0, "close_time": 1774767599999, "quote_volume": 549481.44646, "trades": 3461, "taker_buy_base": 87923633.0, "taker_buy_quote": 235131.73777 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.00265, "high": 0.00277, "low": 0.00258, "close": 0.00262, "volume": 168248050.0, "close_time": 1774771199999, "quote_volume": 451708.69311, "trades": 3481, "taker_buy_base": 87354120.0, "taker_buy_quote": 234940.69134 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00261, "high": 0.00278, "low": 0.00261, "close": 0.00266, "volume": 123232957.0, "close_time": 1774774799999, "quote_volume": 332302.27968, "trades": 2405, "taker_buy_base": 62742444.0, "taker_buy_quote": 169449.75105 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.00266, "high": 0.00281, "low": 0.00262, "close": 0.0028, "volume": 109604757.0, "close_time": 1774778399999, "quote_volume": 297469.77476, "trades": 2144, "taker_buy_base": 66188599.0, "taker_buy_quote": 180206.83682 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.00279, "high": 0.00306, "low": 0.00277, "close": 0.00281, "volume": 324481154.0, "close_time": 1774781999999, "quote_volume": 942088.9873, "trades": 6571, "taker_buy_base": 162661396.0, "taker_buy_quote": 473763.5512 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0028, "high": 0.00281, "low": 0.0026, "close": 0.00269, "volume": 208255491.0, "close_time": 1774785599999, "quote_volume": 559584.6162, "trades": 3450, "taker_buy_base": 86834294.0, "taker_buy_quote": 233824.66977 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.00269, "high": 0.00271, "low": 0.00239, "close": 0.00245, "volume": 242324606.0, "close_time": 1774789199999, "quote_volume": 609709.74064, "trades": 3509, "taker_buy_base": 90795487.0, "taker_buy_quote": 228059.11031 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.00244, "high": 0.00251, "low": 0.00239, "close": 0.00248, "volume": 151231415.0, "close_time": 1774792799999, "quote_volume": 371020.24572, "trades": 2501, "taker_buy_base": 84521108.0, "taker_buy_quote": 207946.10364 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.00248, "high": 0.00269, "low": 0.0024, "close": 0.0025, "volume": 297726406.0, "close_time": 1774796399999, "quote_volume": 763817.49662, "trades": 4681, "taker_buy_base": 160615696.0, "taker_buy_quote": 411874.29757 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.00251, "high": 0.00259, "low": 0.00242, "close": 0.00243, "volume": 108852104.0, "close_time": 1774799999999, "quote_volume": 272511.76544, "trades": 1613, "taker_buy_base": 42495491.0, "taker_buy_quote": 106832.05306 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.00243, "high": 0.00252, "low": 0.00241, "close": 0.00244, "volume": 99715465.0, "close_time": 1774803599999, "quote_volume": 244051.19176, "trades": 1651, "taker_buy_base": 41661464.0, "taker_buy_quote": 102177.14459 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.00243, "high": 0.00249, "low": 0.00243, "close": 0.00247, "volume": 66711448.0, "close_time": 1774807199999, "quote_volume": 164327.91541, "trades": 985, "taker_buy_base": 28993618.0, "taker_buy_quote": 71406.44192 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.00246, "high": 0.0025, "low": 0.00242, "close": 0.00245, "volume": 59623949.0, "close_time": 1774810799999, "quote_volume": 146704.55864, "trades": 920, "taker_buy_base": 29694181.0, "taker_buy_quote": 73224.81076 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.00246, "high": 0.00248, "low": 0.00235, "close": 0.00239, "volume": 73479187.0, "close_time": 1774814399999, "quote_volume": 175997.52797, "trades": 966, "taker_buy_base": 31528986.0, "taker_buy_quote": 75682.75043 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.00238, "high": 0.00241, "low": 0.00233, "close": 0.00237, "volume": 79496065.0, "close_time": 1774817999999, "quote_volume": 188188.61695, "trades": 936, "taker_buy_base": 26417556.0, "taker_buy_quote": 62776.35734 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.00238, "high": 0.00238, "low": 0.00235, "close": 0.00238, "volume": 29702206.0, "close_time": 1774821599999, "quote_volume": 70393.16304, "trades": 318, "taker_buy_base": 20465764.0, "taker_buy_quote": 48557.08524 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.00238, "high": 0.00281, "low": 0.00227, "close": 0.00267, "volume": 322316968.0, "close_time": 1774825199999, "quote_volume": 814199.76106, "trades": 4978, "taker_buy_base": 166786794.0, "taker_buy_quote": 419755.64368 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.00267, "high": 0.0032, "low": 0.0026, "close": 0.00265, "volume": 678095531.0, "close_time": 1774828799999, "quote_volume": 1916809.17053, "trades": 18181, "taker_buy_base": 319042109.0, "taker_buy_quote": 901581.1075 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00265, "high": 0.00278, "low": 0.00243, "close": 0.00256, "volume": 470207377.0, "close_time": 1774832399999, "quote_volume": 1218198.86062, "trades": 7038, "taker_buy_base": 226845159.0, "taker_buy_quote": 591136.83862 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.00257, "high": 0.00433, "low": 0.00255, "close": 0.00403, "volume": 1269206094.0, "close_time": 1774835999999, "quote_volume": 4495264.23359, "trades": 38606, "taker_buy_base": 639221325.0, "taker_buy_quote": 2280806.24954 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.00403, "high": 0.00416, "low": 0.00369, "close": 0.00375, "volume": 566967217.0, "close_time": 1774839599999, "quote_volume": 2229809.97342, "trades": 16974, "taker_buy_base": 277770223.0, "taker_buy_quote": 1098981.47853 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.00376, "high": 0.00377, "low": 0.0035, "close": 0.00361, "volume": 574208037.0, "close_time": 1774843199999, "quote_volume": 2071203.18314, "trades": 17849, "taker_buy_base": 269730805.0, "taker_buy_quote": 974649.21187 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.00361, "high": 0.00379, "low": 0.00325, "close": 0.00348, "volume": 956704529.0, "close_time": 1774846799999, "quote_volume": 3367272.81008, "trades": 21358, "taker_buy_base": 356576396.0, "taker_buy_quote": 1254540.03187 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.00347, "high": 0.00355, "low": 0.00325, "close": 0.00332, "volume": 429467525.0, "close_time": 1774850399999, "quote_volume": 1457925.87475, "trades": 7980, "taker_buy_base": 157569651.0, "taker_buy_quote": 537688.37824 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.00332, "high": 0.00368, "low": 0.00331, "close": 0.00348, "volume": 482024376.0, "close_time": 1774853999999, "quote_volume": 1678498.15493, "trades": 9844, "taker_buy_base": 263469860.0, "taker_buy_quote": 917531.50623 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.00347, "high": 0.00358, "low": 0.0034, "close": 0.00348, "volume": 268996112.0, "close_time": 1774857599999, "quote_volume": 933821.40928, "trades": 6960, "taker_buy_base": 127092427.0, "taker_buy_quote": 441598.01487 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.00349, "high": 0.00351, "low": 0.00334, "close": 0.00344, "volume": 138770013.0, "close_time": 1774861199999, "quote_volume": 474929.27673, "trades": 5929, "taker_buy_base": 63320135.0, "taker_buy_quote": 217042.32679 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.00343, "high": 0.00346, "low": 0.00331, "close": 0.0034, "volume": 162039506.0, "close_time": 1774864799999, "quote_volume": 546045.37016, "trades": 4851, "taker_buy_base": 67187140.0, "taker_buy_quote": 227013.35586 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.00339, "high": 0.00344, "low": 0.00336, "close": 0.00339, "volume": 126513436.0, "close_time": 1774868399999, "quote_volume": 429105.97705, "trades": 3225, "taker_buy_base": 63547340.0, "taker_buy_quote": 215943.90381 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.00339, "high": 0.00341, "low": 0.00319, "close": 0.00324, "volume": 145963910.0, "close_time": 1774871999999, "quote_volume": 481007.64678, "trades": 5217, "taker_buy_base": 66338165.0, "taker_buy_quote": 218980.33257 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.00324, "high": 0.00333, "low": 0.00316, "close": 0.00319, "volume": 213197464.0, "close_time": 1774875599999, "quote_volume": 694728.21492, "trades": 4622, "taker_buy_base": 103783589.0, "taker_buy_quote": 338851.06946 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.00319, "high": 0.00353, "low": 0.00318, "close": 0.00326, "volume": 495356837.0, "close_time": 1774879199999, "quote_volume": 1664154.47719, "trades": 11512, "taker_buy_base": 268268281.0, "taker_buy_quote": 903487.10022 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.00326, "high": 0.00339, "low": 0.00324, "close": 0.00334, "volume": 209282587.0, "close_time": 1774882799999, "quote_volume": 695089.40507, "trades": 4070, "taker_buy_base": 116069028.0, "taker_buy_quote": 385911.61865 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.00333, "high": 0.00344, "low": 0.00326, "close": 0.0034, "volume": 151713372.0, "close_time": 1774886399999, "quote_volume": 511133.20823, "trades": 3031, "taker_buy_base": 79122580.0, "taker_buy_quote": 267491.2162 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.00341, "high": 0.00352, "low": 0.00335, "close": 0.00338, "volume": 258636260.0, "close_time": 1774889999999, "quote_volume": 891235.74615, "trades": 5248, "taker_buy_base": 133977566.0, "taker_buy_quote": 462401.75266 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.00339, "high": 0.00342, "low": 0.00329, "close": 0.00338, "volume": 90601197.0, "close_time": 1774893599999, "quote_volume": 304081.92048, "trades": 2212, "taker_buy_base": 36408893.0, "taker_buy_quote": 122466.31562 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.00338, "high": 0.00342, "low": 0.0033, "close": 0.00332, "volume": 70768944.0, "close_time": 1774897199999, "quote_volume": 237111.19216, "trades": 1288, "taker_buy_base": 29258963.0, "taker_buy_quote": 98228.89645 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.00332, "high": 0.00336, "low": 0.00327, "close": 0.0033, "volume": 59172145.0, "close_time": 1774900799999, "quote_volume": 196160.48812, "trades": 1231, "taker_buy_base": 29128769.0, "taker_buy_quote": 96675.65487 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.00329, "high": 0.00345, "low": 0.00326, "close": 0.00343, "volume": 116939393.0, "close_time": 1774904399999, "quote_volume": 394228.68365, "trades": 2603, "taker_buy_base": 65578615.0, "taker_buy_quote": 221455.18008 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.00343, "high": 0.00365, "low": 0.00342, "close": 0.00349, "volume": 321207540.0, "close_time": 1774907999999, "quote_volume": 1135512.53921, "trades": 6686, "taker_buy_base": 171872316.0, "taker_buy_quote": 607750.433 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.00349, "high": 0.00351, "low": 0.00339, "close": 0.00347, "volume": 85571870.0, "close_time": 1774911599999, "quote_volume": 295617.15568, "trades": 1798, "taker_buy_base": 37567547.0, "taker_buy_quote": 130149.02233 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.00346, "high": 0.00358, "low": 0.00335, "close": 0.00354, "volume": 152091769.0, "close_time": 1774915199999, "quote_volume": 527643.07526, "trades": 3696, "taker_buy_base": 80947251.0, "taker_buy_quote": 281764.89111 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.00353, "high": 0.00385, "low": 0.0034, "close": 0.00342, "volume": 401735843.0, "close_time": 1774918799999, "quote_volume": 1438862.84317, "trades": 9747, "taker_buy_base": 215984566.0, "taker_buy_quote": 775563.01414 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.00342, "high": 0.00347, "low": 0.00319, "close": 0.00327, "volume": 184677617.0, "close_time": 1774922399999, "quote_volume": 613187.04852, "trades": 3453, "taker_buy_base": 72365764.0, "taker_buy_quote": 241056.06375 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.00328, "high": 0.00336, "low": 0.00323, "close": 0.00327, "volume": 63969810.0, "close_time": 1774925999999, "quote_volume": 210517.69317, "trades": 1300, "taker_buy_base": 29521628.0, "taker_buy_quote": 97204.60811 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.00328, "high": 0.00333, "low": 0.00324, "close": 0.00327, "volume": 45221818.0, "close_time": 1774929599999, "quote_volume": 148502.19542, "trades": 999, "taker_buy_base": 19775830.0, "taker_buy_quote": 65055.34906 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.00327, "high": 0.00334, "low": 0.00325, "close": 0.00329, "volume": 61445179.0, "close_time": 1774933199999, "quote_volume": 202072.63767, "trades": 1932, "taker_buy_base": 30791046.0, "taker_buy_quote": 101300.65165 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.00329, "high": 0.00338, "low": 0.00329, "close": 0.00334, "volume": 54969906.0, "close_time": 1774936799999, "quote_volume": 182993.72062, "trades": 1926, "taker_buy_base": 29068395.0, "taker_buy_quote": 96780.39058 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.00334, "high": 0.00336, "low": 0.0032, "close": 0.00323, "volume": 92754411.0, "close_time": 1774940399999, "quote_volume": 302671.97053, "trades": 3344, "taker_buy_base": 36328887.0, "taker_buy_quote": 118731.15331 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.00323, "high": 0.00333, "low": 0.00321, "close": 0.00332, "volume": 51369820.0, "close_time": 1774943999999, "quote_volume": 167992.95237, "trades": 2675, "taker_buy_base": 25882379.0, "taker_buy_quote": 84925.53637 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.00332, "high": 0.00334, "low": 0.00326, "close": 0.0033, "volume": 48189400.0, "close_time": 1774947599999, "quote_volume": 159065.24596, "trades": 1862, "taker_buy_base": 24366749.0, "taker_buy_quote": 80520.21683 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.00329, "high": 0.00333, "low": 0.00325, "close": 0.0033, "volume": 39545009.0, "close_time": 1774951199999, "quote_volume": 130207.64636, "trades": 1564, "taker_buy_base": 20989525.0, "taker_buy_quote": 69163.82799 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0033, "high": 0.00332, "low": 0.00322, "close": 0.00325, "volume": 30838680.0, "close_time": 1774954799999, "quote_volume": 100842.75423, "trades": 1277, "taker_buy_base": 15078554.0, "taker_buy_quote": 49317.6718 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.00325, "high": 0.00328, "low": 0.00304, "close": 0.0031, "volume": 124719333.0, "close_time": 1774958399999, "quote_volume": 391383.61267, "trades": 3427, "taker_buy_base": 55456503.0, "taker_buy_quote": 174027.54452 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0031, "high": 0.00314, "low": 0.00305, "close": 0.00307, "volume": 68488603.0, "close_time": 1774961999999, "quote_volume": 212130.8402, "trades": 1135, "taker_buy_base": 29458874.0, "taker_buy_quote": 91168.46848 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.00307, "high": 0.00313, "low": 0.00306, "close": 0.00311, "volume": 54772249.0, "close_time": 1774965599999, "quote_volume": 169524.49893, "trades": 909, "taker_buy_base": 22840846.0, "taker_buy_quote": 70769.28057 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0031, "high": 0.00371, "low": 0.0031, "close": 0.00346, "volume": 805685495.0, "close_time": 1774969199999, "quote_volume": 2741116.3054, "trades": 16076, "taker_buy_base": 415363311.0, "taker_buy_quote": 1403779.54144 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.00345, "high": 0.00359, "low": 0.00339, "close": 0.00352, "volume": 168435153.0, "close_time": 1774972799999, "quote_volume": 587301.68305, "trades": 3054, "taker_buy_base": 90633085.0, "taker_buy_quote": 316044.93361 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.00352, "high": 0.0036, "low": 0.00344, "close": 0.00353, "volume": 175087747.0, "close_time": 1774976399999, "quote_volume": 615493.41624, "trades": 3847, "taker_buy_base": 84855610.0, "taker_buy_quote": 298964.65612 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.00352, "high": 0.00376, "low": 0.00352, "close": 0.00365, "volume": 225298560.0, "close_time": 1774979999999, "quote_volume": 822118.44691, "trades": 4492, "taker_buy_base": 120251122.0, "taker_buy_quote": 439035.99939 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.00365, "high": 0.00379, "low": 0.00364, "close": 0.00376, "volume": 175176653.0, "close_time": 1774983599999, "quote_volume": 649939.28187, "trades": 3184, "taker_buy_base": 87102797.0, "taker_buy_quote": 323026.50069 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.00377, "high": 0.00467, "low": 0.00376, "close": 0.00437, "volume": 898342880.0, "close_time": 1774987199999, "quote_volume": 3885743.09784, "trades": 21508, "taker_buy_base": 476511571.0, "taker_buy_quote": 2051149.12519 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.00437, "high": 0.00469, "low": 0.00426, "close": 0.00456, "volume": 398889712.0, "close_time": 1774990799999, "quote_volume": 1782548.68303, "trades": 9178, "taker_buy_base": 199209764.0, "taker_buy_quote": 890772.21553 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.00456, "high": 0.00462, "low": 0.00427, "close": 0.00436, "volume": 224848870.0, "close_time": 1774994399999, "quote_volume": 996569.33752, "trades": 9605, "taker_buy_base": 100602046.0, "taker_buy_quote": 445725.0367 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.00437, "high": 0.00449, "low": 0.00436, "close": 0.00445, "volume": 97227721.0, "close_time": 1774997999999, "quote_volume": 430061.62382, "trades": 4653, "taker_buy_base": 54551750.0, "taker_buy_quote": 241453.25811 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.00444, "high": 0.00457, "low": 0.00433, "close": 0.00445, "volume": 110058400.0, "close_time": 1775001599999, "quote_volume": 490495.36761, "trades": 5238, "taker_buy_base": 53082614.0, "taker_buy_quote": 236943.85632 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00445, "high": 0.00462, "low": 0.00437, "close": 0.00458, "volume": 143687875.0, "close_time": 1775005199999, "quote_volume": 644364.35951, "trades": 5869, "taker_buy_base": 72884614.0, "taker_buy_quote": 327146.98288 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.00458, "high": 0.00525, "low": 0.00458, "close": 0.00505, "volume": 460545328.0, "close_time": 1775008799999, "quote_volume": 2295847.32613, "trades": 11002, "taker_buy_base": 232789926.0, "taker_buy_quote": 1158960.78566 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.00505, "high": 0.00513, "low": 0.0049, "close": 0.00507, "volume": 186970813.0, "close_time": 1775012399999, "quote_volume": 938833.64973, "trades": 4283, "taker_buy_base": 95842820.0, "taker_buy_quote": 482119.03389 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.00507, "high": 0.00528, "low": 0.00494, "close": 0.005, "volume": 191689196.0, "close_time": 1775015999999, "quote_volume": 977063.34042, "trades": 4401, "taker_buy_base": 92372069.0, "taker_buy_quote": 471921.62302 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.005, "high": 0.00519, "low": 0.00485, "close": 0.00503, "volume": 270234600.0, "close_time": 1775019599999, "quote_volume": 1355605.80794, "trades": 5056, "taker_buy_base": 131052520.0, "taker_buy_quote": 657530.85195 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.00503, "high": 0.00579, "low": 0.00498, "close": 0.00556, "volume": 279927966.0, "close_time": 1775023199999, "quote_volume": 1536924.0364, "trades": 9206, "taker_buy_base": 150702916.0, "taker_buy_quote": 825357.28337 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.00555, "high": 0.00634, "low": 0.0055, "close": 0.00602, "volume": 470965839.0, "close_time": 1775026799999, "quote_volume": 2832953.06508, "trades": 12920, "taker_buy_base": 245640859.0, "taker_buy_quote": 1479094.00681 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.00603, "high": 0.00612, "low": 0.00563, "close": 0.00564, "volume": 248386288.0, "close_time": 1775030399999, "quote_volume": 1456097.93591, "trades": 9669, "taker_buy_base": 113116721.0, "taker_buy_quote": 663909.04243 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.00564, "high": 0.00601, "low": 0.00558, "close": 0.00573, "volume": 237474138.0, "close_time": 1775033999999, "quote_volume": 1381104.18455, "trades": 8757, "taker_buy_base": 121879079.0, "taker_buy_quote": 708572.71665 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.00574, "high": 0.00605, "low": 0.00569, "close": 0.006, "volume": 199807566.0, "close_time": 1775037599999, "quote_volume": 1177063.73327, "trades": 5077, "taker_buy_base": 111526026.0, "taker_buy_quote": 656483.35586 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.006, "high": 0.00638, "low": 0.00589, "close": 0.00611, "volume": 476118731.0, "close_time": 1775041199999, "quote_volume": 2901753.9647, "trades": 16166, "taker_buy_base": 216927561.0, "taker_buy_quote": 1320055.75455 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.00612, "high": 0.0065, "low": 0.0061, "close": 0.00648, "volume": 243271763.0, "close_time": 1775044799999, "quote_volume": 1528603.29577, "trades": 11666, "taker_buy_base": 118518719.0, "taker_buy_quote": 745213.99582 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.00647, "high": 0.00666, "low": 0.00602, "close": 0.00625, "volume": 272667317.0, "close_time": 1775048399999, "quote_volume": 1708673.79208, "trades": 8376, "taker_buy_base": 128102428.0, "taker_buy_quote": 804881.99384 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.00624, "high": 0.00835, "low": 0.00624, "close": 0.00687, "volume": 712452483.0, "close_time": 1775051999999, "quote_volume": 5107317.17426, "trades": 41250, "taker_buy_base": 355067618.0, "taker_buy_quote": 2544055.64181 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.00688, "high": 0.00703, "low": 0.00637, "close": 0.00659, "volume": 240442879.0, "close_time": 1775055599999, "quote_volume": 1606936.11866, "trades": 12003, "taker_buy_base": 117682647.0, "taker_buy_quote": 788167.41651 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.00658, "high": 0.00695, "low": 0.00643, "close": 0.00657, "volume": 211123933.0, "close_time": 1775059199999, "quote_volume": 1420910.33654, "trades": 9445, "taker_buy_base": 84191658.0, "taker_buy_quote": 567082.18467 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.00659, "high": 0.00702, "low": 0.00644, "close": 0.00699, "volume": 167315787.0, "close_time": 1775062799999, "quote_volume": 1134318.3453, "trades": 5302, "taker_buy_base": 92341659.0, "taker_buy_quote": 626346.70568 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.00699, "high": 0.00703, "low": 0.00612, "close": 0.00637, "volume": 217683752.0, "close_time": 1775066399999, "quote_volume": 1413649.33801, "trades": 6202, "taker_buy_base": 99347649.0, "taker_buy_quote": 643050.47822 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.00637, "high": 0.00666, "low": 0.00635, "close": 0.00639, "volume": 123709632.0, "close_time": 1775069999999, "quote_volume": 800585.50599, "trades": 3856, "taker_buy_base": 58860330.0, "taker_buy_quote": 381108.7913 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.00641, "high": 0.00666, "low": 0.00622, "close": 0.00656, "volume": 98290968.0, "close_time": 1775073599999, "quote_volume": 632598.1151, "trades": 3290, "taker_buy_base": 48985166.0, "taker_buy_quote": 316196.78395 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.00655, "high": 0.00663, "low": 0.00633, "close": 0.00636, "volume": 81818943.0, "close_time": 1775077199999, "quote_volume": 524943.10016, "trades": 3222, "taker_buy_base": 43462487.0, "taker_buy_quote": 279106.18196 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.00635, "high": 0.00648, "low": 0.00622, "close": 0.00633, "volume": 74770783.0, "close_time": 1775080799999, "quote_volume": 473998.71176, "trades": 2466, "taker_buy_base": 39009772.0, "taker_buy_quote": 247533.42809 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.00631, "high": 0.00642, "low": 0.00612, "close": 0.00613, "volume": 103900302.0, "close_time": 1775084399999, "quote_volume": 647958.19126, "trades": 2729, "taker_buy_base": 42313480.0, "taker_buy_quote": 264337.39071 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.00613, "high": 0.00621, "low": 0.00583, "close": 0.00583, "volume": 124353935.0, "close_time": 1775087999999, "quote_volume": 750054.05762, "trades": 3689, "taker_buy_base": 60032618.0, "taker_buy_quote": 363190.68811 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.00583, "high": 0.00605, "low": 0.00557, "close": 0.00593, "volume": 221094288.0, "close_time": 1775091599999, "quote_volume": 1287466.92544, "trades": 6134, "taker_buy_base": 105575004.0, "taker_buy_quote": 615739.52724 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.00593, "high": 0.00671, "low": 0.00584, "close": 0.00614, "volume": 486510369.0, "close_time": 1775095199999, "quote_volume": 3045148.51855, "trades": 11486, "taker_buy_base": 238615445.0, "taker_buy_quote": 1492696.33166 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.00613, "high": 0.00646, "low": 0.00578, "close": 0.00595, "volume": 168635123.0, "close_time": 1775098799999, "quote_volume": 1030226.25343, "trades": 5292, "taker_buy_base": 80676197.0, "taker_buy_quote": 494038.02388 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.00595, "high": 0.00605, "low": 0.00574, "close": 0.00599, "volume": 99379735.0, "close_time": 1775102399999, "quote_volume": 587311.44133, "trades": 3668, "taker_buy_base": 45766937.0, "taker_buy_quote": 270526.40006 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.00599, "high": 0.00771, "low": 0.00598, "close": 0.00652, "volume": 720250925.0, "close_time": 1775105999999, "quote_volume": 4936675.77892, "trades": 29672, "taker_buy_base": 384692471.0, "taker_buy_quote": 2633262.50902 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.00652, "high": 0.0077, "low": 0.00596, "close": 0.00749, "volume": 675976784.0, "close_time": 1775109599999, "quote_volume": 4696595.71727, "trades": 29860, "taker_buy_base": 345190200.0, "taker_buy_quote": 2400192.0374 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.00748, "high": 0.00887, "low": 0.00728, "close": 0.00776, "volume": 627096074.0, "close_time": 1775113199999, "quote_volume": 5000952.92689, "trades": 37964, "taker_buy_base": 320688833.0, "taker_buy_quote": 2561021.77109 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.00779, "high": 0.00818, "low": 0.0075, "close": 0.0079, "volume": 174412374.0, "close_time": 1775116799999, "quote_volume": 1371448.13181, "trades": 8783, "taker_buy_base": 84786774.0, "taker_buy_quote": 668560.69782 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0079, "high": 0.01265, "low": 0.00772, "close": 0.01103, "volume": 1387663481.0, "close_time": 1775120399999, "quote_volume": 14268244.36544, "trades": 96415, "taker_buy_base": 639021905.0, "taker_buy_quote": 6491868.43717 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.01102, "high": 0.01237, "low": 0.00894, "close": 0.01044, "volume": 1019728201.0, "close_time": 1775123999999, "quote_volume": 10760155.60888, "trades": 106796, "taker_buy_base": 488601400.0, "taker_buy_quote": 5167541.54208 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.01043, "high": 0.0114, "low": 0.009, "close": 0.01026, "volume": 583820164.0, "close_time": 1775127599999, "quote_volume": 6046886.42081, "trades": 59573, "taker_buy_base": 293757593.0, "taker_buy_quote": 3048183.86351 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.01028, "high": 0.01065, "low": 0.00931, "close": 0.00956, "volume": 245427925.0, "close_time": 1775131199999, "quote_volume": 2472439.81766, "trades": 24813, "taker_buy_base": 116315753.0, "taker_buy_quote": 1173366.58703 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.00957, "high": 0.0104, "low": 0.00902, "close": 0.00939, "volume": 281319038.0, "close_time": 1775134799999, "quote_volume": 2754439.38503, "trades": 24011, "taker_buy_base": 136141840.0, "taker_buy_quote": 1333540.90389 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.00939, "high": 0.00964, "low": 0.00846, "close": 0.00853, "volume": 267393093.0, "close_time": 1775138399999, "quote_volume": 2441944.02225, "trades": 24376, "taker_buy_base": 129343974.0, "taker_buy_quote": 1181454.37461 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.00854, "high": 0.00992, "low": 0.00849, "close": 0.00906, "volume": 218156201.0, "close_time": 1775141999999, "quote_volume": 2008524.84542, "trades": 24424, "taker_buy_base": 106930119.0, "taker_buy_quote": 985095.02441 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.00905, "high": 0.00926, "low": 0.00792, "close": 0.00817, "volume": 229531525.0, "close_time": 1775145599999, "quote_volume": 1944440.98209, "trades": 23339, "taker_buy_base": 110187423.0, "taker_buy_quote": 931536.87078 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.00815, "high": 0.00854, "low": 0.0077, "close": 0.00817, "volume": 178728437.0, "close_time": 1775149199999, "quote_volume": 1449578.26199, "trades": 16024, "taker_buy_base": 88854639.0, "taker_buy_quote": 721154.90693 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.00817, "high": 0.00878, "low": 0.00803, "close": 0.00835, "volume": 133412181.0, "close_time": 1775152799999, "quote_volume": 1112488.16761, "trades": 12316, "taker_buy_base": 65372971.0, "taker_buy_quote": 545782.08113 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.00836, "high": 0.00857, "low": 0.00801, "close": 0.00823, "volume": 74952333.0, "close_time": 1775156399999, "quote_volume": 617816.78659, "trades": 6454, "taker_buy_base": 33441835.0, "taker_buy_quote": 275775.57402 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.00823, "high": 0.00897, "low": 0.00814, "close": 0.00839, "volume": 137433092.0, "close_time": 1775159999999, "quote_volume": 1181299.96814, "trades": 12337, "taker_buy_base": 67099646.0, "taker_buy_quote": 577218.40882 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.00837, "high": 0.00879, "low": 0.00822, "close": 0.00845, "volume": 70574378.0, "close_time": 1775163599999, "quote_volume": 598263.98651, "trades": 5057, "taker_buy_base": 39099155.0, "taker_buy_quote": 331309.31098 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.00846, "high": 0.00857, "low": 0.00794, "close": 0.00831, "volume": 60200844.0, "close_time": 1775167199999, "quote_volume": 496221.99035, "trades": 4587, "taker_buy_base": 29518712.0, "taker_buy_quote": 243422.89784 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.00829, "high": 0.00846, "low": 0.0081, "close": 0.00826, "volume": 52493410.0, "close_time": 1775170799999, "quote_volume": 433000.29872, "trades": 3133, "taker_buy_base": 27399543.0, "taker_buy_quote": 226209.27567 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.00826, "high": 0.00866, "low": 0.00814, "close": 0.00828, "volume": 74686078.0, "close_time": 1775174399999, "quote_volume": 626397.22288, "trades": 4462, "taker_buy_base": 35429859.0, "taker_buy_quote": 297346.44209 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00827, "high": 0.00827, "low": 0.00708, "close": 0.00714, "volume": 145582043.0, "close_time": 1775177999999, "quote_volume": 1121035.9996, "trades": 11236, "taker_buy_base": 66836427.0, "taker_buy_quote": 515735.21601 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.00715, "high": 0.0074, "low": 0.0067, "close": 0.00705, "volume": 115849988.0, "close_time": 1775181599999, "quote_volume": 815014.29395, "trades": 7406, "taker_buy_base": 57084990.0, "taker_buy_quote": 403553.5091 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.00705, "high": 0.00749, "low": 0.00678, "close": 0.00701, "volume": 94739927.0, "close_time": 1775185199999, "quote_volume": 673237.23393, "trades": 5113, "taker_buy_base": 50357412.0, "taker_buy_quote": 358221.42411 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.007, "high": 0.00711, "low": 0.00647, "close": 0.00667, "volume": 89829540.0, "close_time": 1775188799999, "quote_volume": 607378.70587, "trades": 5531, "taker_buy_base": 39660298.0, "taker_buy_quote": 268628.43992 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00667, "high": 0.00694, "low": 0.00652, "close": 0.00659, "volume": 65674989.0, "close_time": 1775192399999, "quote_volume": 439651.00384, "trades": 5085, "taker_buy_base": 37378545.0, "taker_buy_quote": 250669.34676 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.00663, "high": 0.00676, "low": 0.00622, "close": 0.00625, "volume": 78191280.0, "close_time": 1775195999999, "quote_volume": 505984.30527, "trades": 4783, "taker_buy_base": 38503538.0, "taker_buy_quote": 249536.16785 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.00623, "high": 0.00637, "low": 0.00594, "close": 0.00616, "volume": 75375898.0, "close_time": 1775199599999, "quote_volume": 464456.88592, "trades": 4916, "taker_buy_base": 37563167.0, "taker_buy_quote": 231888.88554 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.00616, "high": 0.00617, "low": 0.00581, "close": 0.00588, "volume": 67835287.0, "close_time": 1775203199999, "quote_volume": 404405.80325, "trades": 3389, "taker_buy_base": 31861647.0, "taker_buy_quote": 190315.80085 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.00588, "high": 0.00645, "low": 0.00578, "close": 0.00632, "volume": 125957676.0, "close_time": 1775206799999, "quote_volume": 771505.76606, "trades": 6468, "taker_buy_base": 70010631.0, "taker_buy_quote": 429000.52607 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.00633, "high": 0.00702, "low": 0.00617, "close": 0.00698, "volume": 170476384.0, "close_time": 1775210399999, "quote_volume": 1109523.45383, "trades": 7459, "taker_buy_base": 98167525.0, "taker_buy_quote": 640486.83238 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.00697, "high": 0.00701, "low": 0.00647, "close": 0.00658, "volume": 82040171.0, "close_time": 1775213999999, "quote_volume": 546115.39759, "trades": 4302, "taker_buy_base": 40453276.0, "taker_buy_quote": 269332.06429 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.00659, "high": 0.00698, "low": 0.00628, "close": 0.00685, "volume": 102363349.0, "close_time": 1775217599999, "quote_volume": 673495.49057, "trades": 4203, "taker_buy_base": 53100343.0, "taker_buy_quote": 351156.04362 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.00686, "high": 0.00743, "low": 0.00681, "close": 0.00697, "volume": 205485369.0, "close_time": 1775221199999, "quote_volume": 1465986.87425, "trades": 10965, "taker_buy_base": 109536568.0, "taker_buy_quote": 782396.70621 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.00697, "high": 0.00712, "low": 0.00661, "close": 0.00666, "volume": 92482839.0, "close_time": 1775224799999, "quote_volume": 629670.33325, "trades": 4654, "taker_buy_base": 38934616.0, "taker_buy_quote": 265766.69088 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.00667, "high": 0.00675, "low": 0.00648, "close": 0.00661, "volume": 113104763.0, "close_time": 1775228399999, "quote_volume": 745862.21374, "trades": 4527, "taker_buy_base": 46062077.0, "taker_buy_quote": 304549.08036 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.0066, "high": 0.00663, "low": 0.00634, "close": 0.0064, "volume": 50306733.0, "close_time": 1775231999999, "quote_volume": 326094.21415, "trades": 2037, "taker_buy_base": 20988231.0, "taker_buy_quote": 136369.7593 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.00639, "high": 0.00647, "low": 0.00624, "close": 0.00632, "volume": 40499903.0, "close_time": 1775235599999, "quote_volume": 255913.58022, "trades": 1586, "taker_buy_base": 16844092.0, "taker_buy_quote": 106576.65744 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.00631, "high": 0.00651, "low": 0.00629, "close": 0.00636, "volume": 48935022.0, "close_time": 1775239199999, "quote_volume": 314149.60045, "trades": 1684, "taker_buy_base": 26607869.0, "taker_buy_quote": 170893.95469 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.00637, "high": 0.00639, "low": 0.0061, "close": 0.00617, "volume": 38059803.0, "close_time": 1775242799999, "quote_volume": 237823.59051, "trades": 1433, "taker_buy_base": 17611937.0, "taker_buy_quote": 110220.41637 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.00619, "high": 0.0062, "low": 0.0058, "close": 0.00584, "volume": 43476256.0, "close_time": 1775246399999, "quote_volume": 259645.58441, "trades": 1946, "taker_buy_base": 16831017.0, "taker_buy_quote": 100575.05535 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.00583, "high": 0.0062, "low": 0.00574, "close": 0.00604, "volume": 93096191.0, "close_time": 1775249999999, "quote_volume": 562626.76387, "trades": 2675, "taker_buy_base": 57400963.0, "taker_buy_quote": 346951.07362 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.00605, "high": 0.0062, "low": 0.00595, "close": 0.00609, "volume": 54580149.0, "close_time": 1775253599999, "quote_volume": 331217.62711, "trades": 1544, "taker_buy_base": 28860377.0, "taker_buy_quote": 175315.63154 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.00609, "high": 0.00617, "low": 0.00589, "close": 0.00592, "volume": 40532889.0, "close_time": 1775257199999, "quote_volume": 245742.5895, "trades": 1210, "taker_buy_base": 19845277.0, "taker_buy_quote": 120518.299 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.00592, "high": 0.00616, "low": 0.00589, "close": 0.00614, "volume": 37981414.0, "close_time": 1775260799999, "quote_volume": 230110.17132, "trades": 1324, "taker_buy_base": 22258765.0, "taker_buy_quote": 134956.52703 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00614, "high": 0.00614, "low": 0.00586, "close": 0.00611, "volume": 43464115.0, "close_time": 1775264399999, "quote_volume": 259777.20651, "trades": 1385, "taker_buy_base": 20578070.0, "taker_buy_quote": 123196.22847 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0061, "high": 0.00647, "low": 0.0061, "close": 0.00639, "volume": 87461916.0, "close_time": 1775267999999, "quote_volume": 548548.89435, "trades": 3592, "taker_buy_base": 48071256.0, "taker_buy_quote": 301407.75852 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.00639, "high": 0.00672, "low": 0.00628, "close": 0.00635, "volume": 81201764.0, "close_time": 1775271599999, "quote_volume": 527848.38558, "trades": 3762, "taker_buy_base": 42553834.0, "taker_buy_quote": 276825.99836 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.00635, "high": 0.00665, "low": 0.00624, "close": 0.00636, "volume": 56477192.0, "close_time": 1775275199999, "quote_volume": 362993.64815, "trades": 2253, "taker_buy_base": 29086862.0, "taker_buy_quote": 187370.90558 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00635, "high": 0.00657, "low": 0.00624, "close": 0.00626, "volume": 44607162.0, "close_time": 1775278799999, "quote_volume": 284427.76253, "trades": 2112, "taker_buy_base": 21212788.0, "taker_buy_quote": 135201.27195 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.00625, "high": 0.00646, "low": 0.00619, "close": 0.00642, "volume": 35947011.0, "close_time": 1775282399999, "quote_volume": 227082.14119, "trades": 1844, "taker_buy_base": 20283337.0, "taker_buy_quote": 128378.332 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0064, "high": 0.00663, "low": 0.00632, "close": 0.00653, "volume": 56624033.0, "close_time": 1775285999999, "quote_volume": 368671.65585, "trades": 3738, "taker_buy_base": 32749525.0, "taker_buy_quote": 213447.90505 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.00654, "high": 0.00741, "low": 0.00645, "close": 0.00693, "volume": 223180821.0, "close_time": 1775289599999, "quote_volume": 1565129.68116, "trades": 16172, "taker_buy_base": 115068677.0, "taker_buy_quote": 805965.23503 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.00693, "high": 0.00738, "low": 0.00659, "close": 0.00671, "volume": 213014321.0, "close_time": 1775293199999, "quote_volume": 1494374.53542, "trades": 13992, "taker_buy_base": 97546153.0, "taker_buy_quote": 686311.91142 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.00669, "high": 0.00687, "low": 0.00638, "close": 0.0064, "volume": 85690986.0, "close_time": 1775296799999, "quote_volume": 569009.48799, "trades": 4306, "taker_buy_base": 37869347.0, "taker_buy_quote": 252526.56283 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0064, "high": 0.00656, "low": 0.0063, "close": 0.00637, "volume": 56133349.0, "close_time": 1775300399999, "quote_volume": 360359.23687, "trades": 2834, "taker_buy_base": 26572213.0, "taker_buy_quote": 170649.02018 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.00638, "high": 0.00659, "low": 0.00634, "close": 0.00637, "volume": 33640888.0, "close_time": 1775303999999, "quote_volume": 217364.93809, "trades": 1871, "taker_buy_base": 17914378.0, "taker_buy_quote": 115890.99093 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.00636, "high": 0.00669, "low": 0.00622, "close": 0.00668, "volume": 47105091.0, "close_time": 1775307599999, "quote_volume": 305928.64859, "trades": 2624, "taker_buy_base": 24334420.0, "taker_buy_quote": 158607.32555 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.00668, "high": 0.00674, "low": 0.00635, "close": 0.00638, "volume": 67405523.0, "close_time": 1775311199999, "quote_volume": 443145.16217, "trades": 3289, "taker_buy_base": 28360540.0, "taker_buy_quote": 186848.37053 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.00638, "high": 0.00643, "low": 0.0061, "close": 0.00623, "volume": 73465558.0, "close_time": 1775314799999, "quote_volume": 457546.73561, "trades": 3111, "taker_buy_base": 35446747.0, "taker_buy_quote": 220874.71275 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.00622, "high": 0.00629, "low": 0.00612, "close": 0.00616, "volume": 34057981.0, "close_time": 1775318399999, "quote_volume": 210987.79692, "trades": 1281, "taker_buy_base": 14952494.0, "taker_buy_quote": 92699.47311 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.00614, "high": 0.00651, "low": 0.00607, "close": 0.00637, "volume": 69656058.0, "close_time": 1775321999999, "quote_volume": 440038.77588, "trades": 2935, "taker_buy_base": 38716575.0, "taker_buy_quote": 244539.95391 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.00638, "high": 0.00663, "low": 0.00628, "close": 0.00651, "volume": 67595869.0, "close_time": 1775325599999, "quote_volume": 437321.56881, "trades": 2796, "taker_buy_base": 32750332.0, "taker_buy_quote": 211938.08093 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.00651, "high": 0.00687, "low": 0.00649, "close": 0.00668, "volume": 115797509.0, "close_time": 1775329199999, "quote_volume": 775000.99542, "trades": 5179, "taker_buy_base": 59692372.0, "taker_buy_quote": 399059.58488 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.00668, "high": 0.00792, "low": 0.00663, "close": 0.00726, "volume": 363952602.0, "close_time": 1775332799999, "quote_volume": 2691185.95678, "trades": 19081, "taker_buy_base": 189825735.0, "taker_buy_quote": 1404799.37588 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.00725, "high": 0.00725, "low": 0.00673, "close": 0.00696, "volume": 141990091.0, "close_time": 1775336399999, "quote_volume": 988622.58377, "trades": 7518, "taker_buy_base": 62834856.0, "taker_buy_quote": 438227.62575 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.00696, "high": 0.00709, "low": 0.00678, "close": 0.00685, "volume": 83489962.0, "close_time": 1775339999999, "quote_volume": 578059.37304, "trades": 3877, "taker_buy_base": 38524191.0, "taker_buy_quote": 266885.24354 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.00685, "high": 0.00707, "low": 0.00678, "close": 0.00685, "volume": 44356021.0, "close_time": 1775343599999, "quote_volume": 306315.48816, "trades": 2052, "taker_buy_base": 24309563.0, "taker_buy_quote": 167993.83985 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.00685, "high": 0.0069, "low": 0.0067, "close": 0.00674, "volume": 29468669.0, "close_time": 1775347199999, "quote_volume": 200099.89918, "trades": 1844, "taker_buy_base": 15314822.0, "taker_buy_quote": 104138.14097 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00674, "high": 0.00676, "low": 0.00661, "close": 0.00663, "volume": 28181100.0, "close_time": 1775350799999, "quote_volume": 188161.92506, "trades": 1719, "taker_buy_base": 14216578.0, "taker_buy_quote": 95031.2712 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.00663, "high": 0.00667, "low": 0.00644, "close": 0.00652, "volume": 31766218.0, "close_time": 1775354399999, "quote_volume": 208179.15767, "trades": 1484, "taker_buy_base": 15905716.0, "taker_buy_quote": 104374.93093 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.00651, "high": 0.00663, "low": 0.00633, "close": 0.00657, "volume": 37031183.0, "close_time": 1775357999999, "quote_volume": 238707.43998, "trades": 1673, "taker_buy_base": 18260089.0, "taker_buy_quote": 118125.35092 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.00658, "high": 0.00665, "low": 0.00636, "close": 0.00637, "volume": 46771454.0, "close_time": 1775361599999, "quote_volume": 302972.77498, "trades": 1779, "taker_buy_base": 15819267.0, "taker_buy_quote": 102961.52638 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.00638, "high": 0.00642, "low": 0.00624, "close": 0.00637, "volume": 41706213.0, "close_time": 1775365199999, "quote_volume": 263755.83675, "trades": 1631, "taker_buy_base": 22950715.0, "taker_buy_quote": 145320.49326 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.00638, "high": 0.00652, "low": 0.00631, "close": 0.00646, "volume": 27085913.0, "close_time": 1775368799999, "quote_volume": 174206.71844, "trades": 1180, "taker_buy_base": 13910784.0, "taker_buy_quote": 89567.89446 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.00647, "high": 0.00655, "low": 0.00638, "close": 0.00648, "volume": 38676765.0, "close_time": 1775372399999, "quote_volume": 250596.58516, "trades": 1841, "taker_buy_base": 19276035.0, "taker_buy_quote": 124961.16408 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.00648, "high": 0.00655, "low": 0.00619, "close": 0.00623, "volume": 45686058.0, "close_time": 1775375999999, "quote_volume": 288682.75283, "trades": 1628, "taker_buy_base": 21655757.0, "taker_buy_quote": 136706.10135 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.00623, "high": 0.0063, "low": 0.00615, "close": 0.00623, "volume": 36194795.0, "close_time": 1775379599999, "quote_volume": 225463.0324, "trades": 1422, "taker_buy_base": 19646653.0, "taker_buy_quote": 122453.9888 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.00623, "high": 0.00627, "low": 0.0061, "close": 0.00617, "volume": 27896578.0, "close_time": 1775383199999, "quote_volume": 172346.19664, "trades": 1207, "taker_buy_base": 12649434.0, "taker_buy_quote": 78332.61167 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.00617, "high": 0.00629, "low": 0.00613, "close": 0.00613, "volume": 17086785.0, "close_time": 1775386799999, "quote_volume": 106214.89472, "trades": 722, "taker_buy_base": 8331099.0, "taker_buy_quote": 51829.99455 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.00613, "high": 0.0062, "low": 0.00605, "close": 0.00607, "volume": 23993807.0, "close_time": 1775390399999, "quote_volume": 146543.53038, "trades": 904, "taker_buy_base": 10489619.0, "taker_buy_quote": 64164.51843 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00606, "high": 0.00606, "low": 0.0056, "close": 0.0056, "volume": 77186411.0, "close_time": 1775393999999, "quote_volume": 453244.22354, "trades": 2519, "taker_buy_base": 27677821.0, "taker_buy_quote": 163350.72025 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.00561, "high": 0.00578, "low": 0.00544, "close": 0.00573, "volume": 64637127.0, "close_time": 1775397599999, "quote_volume": 364054.11799, "trades": 2878, "taker_buy_base": 32238204.0, "taker_buy_quote": 181818.09483 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.00573, "high": 0.00574, "low": 0.00531, "close": 0.00537, "volume": 59594024.0, "close_time": 1775401199999, "quote_volume": 330069.59874, "trades": 2254, "taker_buy_base": 23224762.0, "taker_buy_quote": 128877.25928 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.00537, "high": 0.0056, "low": 0.00534, "close": 0.00544, "volume": 44508506.0, "close_time": 1775404799999, "quote_volume": 243492.18263, "trades": 2250, "taker_buy_base": 23578157.0, "taker_buy_quote": 129272.46123 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00542, "high": 0.00558, "low": 0.00542, "close": 0.00544, "volume": 20653945.0, "close_time": 1775408399999, "quote_volume": 113094.89827, "trades": 1017, "taker_buy_base": 10731582.0, "taker_buy_quote": 58845.8526 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.00545, "high": 0.00546, "low": 0.0052, "close": 0.00526, "volume": 30470152.0, "close_time": 1775411999999, "quote_volume": 161924.76248, "trades": 1395, "taker_buy_base": 9143315.0, "taker_buy_quote": 48660.39611 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.00525, "high": 0.00534, "low": 0.00522, "close": 0.00527, "volume": 19674479.0, "close_time": 1775415599999, "quote_volume": 103840.62563, "trades": 861, "taker_buy_base": 11560954.0, "taker_buy_quote": 61066.7423 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.00527, "high": 0.00546, "low": 0.00527, "close": 0.00542, "volume": 43641402.0, "close_time": 1775419199999, "quote_volume": 234768.783, "trades": 1608, "taker_buy_base": 27807354.0, "taker_buy_quote": 149800.18354 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.00542, "high": 0.0058, "low": 0.00535, "close": 0.0057, "volume": 75526879.0, "close_time": 1775422799999, "quote_volume": 420716.16304, "trades": 3287, "taker_buy_base": 42290993.0, "taker_buy_quote": 235540.04175 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0057, "high": 0.00571, "low": 0.00529, "close": 0.0053, "volume": 40936322.0, "close_time": 1775426399999, "quote_volume": 225544.10176, "trades": 1925, "taker_buy_base": 16293491.0, "taker_buy_quote": 90071.64099 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0053, "high": 0.00541, "low": 0.00528, "close": 0.00534, "volume": 15819942.0, "close_time": 1775429999999, "quote_volume": 84562.3105, "trades": 818, "taker_buy_base": 8153974.0, "taker_buy_quote": 43607.23618 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.00535, "high": 0.00547, "low": 0.00533, "close": 0.00536, "volume": 16909670.0, "close_time": 1775433599999, "quote_volume": 91373.34883, "trades": 918, "taker_buy_base": 9385207.0, "taker_buy_quote": 50758.77404 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00536, "high": 0.00537, "low": 0.00519, "close": 0.0052, "volume": 27454255.0, "close_time": 1775437199999, "quote_volume": 144435.99008, "trades": 1245, "taker_buy_base": 9298690.0, "taker_buy_quote": 48985.58256 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0052, "high": 0.00526, "low": 0.0051, "close": 0.00518, "volume": 24513786.0, "close_time": 1775440799999, "quote_volume": 126980.55035, "trades": 958, "taker_buy_base": 11249960.0, "taker_buy_quote": 58486.80506 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.00518, "high": 0.00534, "low": 0.00518, "close": 0.00524, "volume": 15403491.0, "close_time": 1775444399999, "quote_volume": 81099.22542, "trades": 1010, "taker_buy_base": 9008807.0, "taker_buy_quote": 47463.62046 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.00524, "high": 0.00532, "low": 0.00522, "close": 0.0053, "volume": 8579460.0, "close_time": 1775447999999, "quote_volume": 45160.12006, "trades": 420, "taker_buy_base": 5227562.0, "taker_buy_quote": 27535.44409 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0053, "high": 0.00534, "low": 0.00512, "close": 0.00516, "volume": 25076865.0, "close_time": 1775451599999, "quote_volume": 130833.33239, "trades": 1337, "taker_buy_base": 11704191.0, "taker_buy_quote": 61179.53107 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.00516, "high": 0.0052, "low": 0.00502, "close": 0.00505, "volume": 30383503.0, "close_time": 1775455199999, "quote_volume": 154506.20015, "trades": 2421, "taker_buy_base": 10976876.0, "taker_buy_quote": 56003.16865 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.00503, "high": 0.00515, "low": 0.00501, "close": 0.00513, "volume": 22967195.0, "close_time": 1775458799999, "quote_volume": 116617.11742, "trades": 1601, "taker_buy_base": 13699185.0, "taker_buy_quote": 69667.81744 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.00511, "high": 0.00516, "low": 0.00494, "close": 0.005, "volume": 35628282.0, "close_time": 1775462399999, "quote_volume": 179746.47654, "trades": 1562, "taker_buy_base": 15268889.0, "taker_buy_quote": 77175.354 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.005, "high": 0.00508, "low": 0.00492, "close": 0.005, "volume": 41024519.0, "close_time": 1775465999999, "quote_volume": 204858.12912, "trades": 1791, "taker_buy_base": 22592468.0, "taker_buy_quote": 113064.0366 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.00502, "high": 0.00509, "low": 0.00499, "close": 0.00506, "volume": 15625827.0, "close_time": 1775469599999, "quote_volume": 78733.93376, "trades": 735, "taker_buy_base": 7834258.0, "taker_buy_quote": 39508.31885 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.00507, "high": 0.00508, "low": 0.00493, "close": 0.00494, "volume": 34886434.0, "close_time": 1775473199999, "quote_volume": 175249.20829, "trades": 1320, "taker_buy_base": 12145662.0, "taker_buy_quote": 61147.51318 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.00494, "high": 0.00503, "low": 0.00478, "close": 0.00481, "volume": 37822217.0, "close_time": 1775476799999, "quote_volume": 185369.63178, "trades": 2118, "taker_buy_base": 20233430.0, "taker_buy_quote": 99031.03743 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.00481, "high": 0.00485, "low": 0.00466, "close": 0.00473, "volume": 80087755.0, "close_time": 1775480399999, "quote_volume": 378884.31771, "trades": 3215, "taker_buy_base": 32892351.0, "taker_buy_quote": 155687.01059 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.00472, "high": 0.00476, "low": 0.00462, "close": 0.00465, "volume": 33109608.0, "close_time": 1775483999999, "quote_volume": 155177.41, "trades": 1272, "taker_buy_base": 16957818.0, "taker_buy_quote": 79600.45138 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.00464, "high": 0.00476, "low": 0.0046, "close": 0.00463, "volume": 69030663.0, "close_time": 1775487599999, "quote_volume": 323516.90413, "trades": 3251, "taker_buy_base": 43707291.0, "taker_buy_quote": 204844.62345 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.00463, "high": 0.00468, "low": 0.00458, "close": 0.00463, "volume": 19572234.0, "close_time": 1775491199999, "quote_volume": 90747.42201, "trades": 782, "taker_buy_base": 8481113.0, "taker_buy_quote": 39341.74665 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00463, "high": 0.00465, "low": 0.00446, "close": 0.00462, "volume": 38741510.0, "close_time": 1775494799999, "quote_volume": 176184.32693, "trades": 976, "taker_buy_base": 17287385.0, "taker_buy_quote": 79005.41033 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.00461, "high": 0.00462, "low": 0.00453, "close": 0.00462, "volume": 22037493.0, "close_time": 1775498399999, "quote_volume": 100927.75416, "trades": 880, "taker_buy_base": 11544849.0, "taker_buy_quote": 52889.54572 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.00462, "high": 0.00466, "low": 0.00457, "close": 0.00463, "volume": 26974948.0, "close_time": 1775501999999, "quote_volume": 124692.00415, "trades": 1187, "taker_buy_base": 14076954.0, "taker_buy_quote": 65142.62932 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.00463, "high": 0.00472, "low": 0.00461, "close": 0.00469, "volume": 60899799.0, "close_time": 1775505599999, "quote_volume": 284619.14786, "trades": 2223, "taker_buy_base": 25065135.0, "taker_buy_quote": 117180.90909 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.00469, "high": 0.00469, "low": 0.00461, "close": 0.00464, "volume": 18187933.0, "close_time": 1775509199999, "quote_volume": 84684.68364, "trades": 799, "taker_buy_base": 6682095.0, "taker_buy_quote": 31127.66262 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.00464, "high": 0.00464, "low": 0.00457, "close": 0.00458, "volume": 26023588.0, "close_time": 1775512799999, "quote_volume": 119922.72863, "trades": 714, "taker_buy_base": 10495530.0, "taker_buy_quote": 48363.70891 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.00458, "high": 0.00458, "low": 0.00446, "close": 0.00447, "volume": 19144420.0, "close_time": 1775516399999, "quote_volume": 86826.23795, "trades": 704, "taker_buy_base": 7681918.0, "taker_buy_quote": 34867.51326 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.00447, "high": 0.00457, "low": 0.00443, "close": 0.00448, "volume": 17174695.0, "close_time": 1775519999999, "quote_volume": 77057.26122, "trades": 627, "taker_buy_base": 7088563.0, "taker_buy_quote": 31853.82685 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00447, "high": 0.00452, "low": 0.00433, "close": 0.00441, "volume": 43039647.0, "close_time": 1775523599999, "quote_volume": 189663.88752, "trades": 1258, "taker_buy_base": 20418729.0, "taker_buy_quote": 90007.62057 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0044, "high": 0.00465, "low": 0.0044, "close": 0.00453, "volume": 39944107.0, "close_time": 1775527199999, "quote_volume": 181378.17281, "trades": 1196, "taker_buy_base": 21899133.0, "taker_buy_quote": 99441.9849 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.00452, "high": 0.00452, "low": 0.00445, "close": 0.00448, "volume": 16681786.0, "close_time": 1775530799999, "quote_volume": 74870.76601, "trades": 573, "taker_buy_base": 7906583.0, "taker_buy_quote": 35494.64194 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.00449, "high": 0.0046, "low": 0.00442, "close": 0.00446, "volume": 28781409.0, "close_time": 1775534399999, "quote_volume": 129901.67607, "trades": 832, "taker_buy_base": 13770938.0, "taker_buy_quote": 62097.27618 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.00445, "high": 0.00451, "low": 0.0044, "close": 0.00443, "volume": 22373215.0, "close_time": 1775537999999, "quote_volume": 99609.03196, "trades": 709, "taker_buy_base": 13975399.0, "taker_buy_quote": 62267.49227 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.00442, "high": 0.00448, "low": 0.00442, "close": 0.00446, "volume": 15987057.0, "close_time": 1775541599999, "quote_volume": 71120.34981, "trades": 479, "taker_buy_base": 6908879.0, "taker_buy_quote": 30724.40794 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.00446, "high": 0.00451, "low": 0.00437, "close": 0.0044, "volume": 33856802.0, "close_time": 1775545199999, "quote_volume": 149642.26414, "trades": 968, "taker_buy_base": 14951379.0, "taker_buy_quote": 66172.07553 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0044, "high": 0.00445, "low": 0.00434, "close": 0.00436, "volume": 27962669.0, "close_time": 1775548799999, "quote_volume": 122500.7183, "trades": 779, "taker_buy_base": 10526436.0, "taker_buy_quote": 46203.69863 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.00436, "high": 0.00467, "low": 0.00434, "close": 0.00457, "volume": 76741375.0, "close_time": 1775552399999, "quote_volume": 346207.05496, "trades": 2535, "taker_buy_base": 42197877.0, "taker_buy_quote": 190805.28972 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.00457, "high": 0.00528, "low": 0.00457, "close": 0.00515, "volume": 171504791.0, "close_time": 1775555999999, "quote_volume": 832201.91781, "trades": 6566, "taker_buy_base": 89951482.0, "taker_buy_quote": 436682.44409 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.00515, "high": 0.00607, "low": 0.00504, "close": 0.00585, "volume": 482149523.0, "close_time": 1775559599999, "quote_volume": 2702617.50768, "trades": 24803, "taker_buy_base": 235085609.0, "taker_buy_quote": 1317581.61648 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.00584, "high": 0.0073, "low": 0.00584, "close": 0.00697, "volume": 661928359.0, "close_time": 1775563199999, "quote_volume": 4439132.64353, "trades": 44243, "taker_buy_base": 328299664.0, "taker_buy_quote": 2202843.10458 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.00697, "high": 0.00719, "low": 0.00608, "close": 0.00621, "volume": 304585125.0, "close_time": 1775566799999, "quote_volume": 2019938.37748, "trades": 19555, "taker_buy_base": 135020998.0, "taker_buy_quote": 894279.76386 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.00621, "high": 0.00632, "low": 0.00591, "close": 0.00604, "volume": 200431523.0, "close_time": 1775570399999, "quote_volume": 1223630.92812, "trades": 11318, "taker_buy_base": 100633390.0, "taker_buy_quote": 614533.61803 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.00603, "high": 0.00645, "low": 0.00577, "close": 0.00601, "volume": 232331787.0, "close_time": 1775573999999, "quote_volume": 1422588.59184, "trades": 12233, "taker_buy_base": 112507407.0, "taker_buy_quote": 690531.92503 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.00601, "high": 0.00611, "low": 0.00577, "close": 0.00582, "volume": 114030049.0, "close_time": 1775577599999, "quote_volume": 671682.20595, "trades": 5806, "taker_buy_base": 52327477.0, "taker_buy_quote": 308407.08828 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.00582, "high": 0.00585, "low": 0.00562, "close": 0.0057, "volume": 112539406.0, "close_time": 1775581199999, "quote_volume": 645385.98213, "trades": 4793, "taker_buy_base": 47351385.0, "taker_buy_quote": 271743.89518 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0057, "high": 0.00635, "low": 0.00569, "close": 0.00609, "volume": 146971600.0, "close_time": 1775584799999, "quote_volume": 886732.90239, "trades": 8219, "taker_buy_base": 76561105.0, "taker_buy_quote": 462111.12262 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0061, "high": 0.0065, "low": 0.00597, "close": 0.00616, "volume": 150429286.0, "close_time": 1775588399999, "quote_volume": 940624.44007, "trades": 7074, "taker_buy_base": 79119906.0, "taker_buy_quote": 495598.4773 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.00615, "high": 0.00643, "low": 0.006, "close": 0.00617, "volume": 138524236.0, "close_time": 1775591999999, "quote_volume": 858668.92814, "trades": 6722, "taker_buy_base": 69884437.0, "taker_buy_quote": 433679.25389 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.00616, "high": 0.00618, "low": 0.00594, "close": 0.00612, "volume": 64449086.0, "close_time": 1775595599999, "quote_volume": 391632.50202, "trades": 3275, "taker_buy_base": 27208988.0, "taker_buy_quote": 165523.15621 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.00611, "high": 0.00627, "low": 0.00607, "close": 0.00608, "volume": 43276058.0, "close_time": 1775599199999, "quote_volume": 265733.13742, "trades": 2242, "taker_buy_base": 19765767.0, "taker_buy_quote": 121509.84173 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.00607, "high": 0.00614, "low": 0.00596, "close": 0.00605, "volume": 46418074.0, "close_time": 1775602799999, "quote_volume": 279672.2381, "trades": 2256, "taker_buy_base": 22477147.0, "taker_buy_quote": 135560.90041 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.00606, "high": 0.00628, "low": 0.00598, "close": 0.00623, "volume": 49334927.0, "close_time": 1775606399999, "quote_volume": 303302.62271, "trades": 2605, "taker_buy_base": 28893271.0, "taker_buy_quote": 177784.3871 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00622, "high": 0.00641, "low": 0.00614, "close": 0.0062, "volume": 67450787.0, "close_time": 1775609999999, "quote_volume": 422036.87412, "trades": 3112, "taker_buy_base": 33344089.0, "taker_buy_quote": 208897.39576 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.00619, "high": 0.00665, "low": 0.00614, "close": 0.00646, "volume": 97458391.0, "close_time": 1775613599999, "quote_volume": 623936.19565, "trades": 3838, "taker_buy_base": 55304652.0, "taker_buy_quote": 355269.76406 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.00645, "high": 0.00715, "low": 0.00643, "close": 0.00666, "volume": 218566755.0, "close_time": 1775617199999, "quote_volume": 1480906.59392, "trades": 9457, "taker_buy_base": 111591255.0, "taker_buy_quote": 757116.05307 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.00665, "high": 0.00696, "low": 0.00638, "close": 0.00656, "volume": 112544032.0, "close_time": 1775620799999, "quote_volume": 749550.83731, "trades": 7100, "taker_buy_base": 49227769.0, "taker_buy_quote": 328533.65094 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.00657, "high": 0.00749, "low": 0.00655, "close": 0.00717, "volume": 344580418.0, "close_time": 1775624399999, "quote_volume": 2462688.86782, "trades": 19751, "taker_buy_base": 172899863.0, "taker_buy_quote": 1237406.34741 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.00718, "high": 0.00735, "low": 0.00678, "close": 0.00683, "volume": 124475573.0, "close_time": 1775627999999, "quote_volume": 878511.6495, "trades": 7757, "taker_buy_base": 60432813.0, "taker_buy_quote": 427113.64525 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.00683, "high": 0.0074, "low": 0.00676, "close": 0.00723, "volume": 135355144.0, "close_time": 1775631599999, "quote_volume": 964280.63957, "trades": 7472, "taker_buy_base": 64361750.0, "taker_buy_quote": 458822.59364 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.00724, "high": 0.00789, "low": 0.00722, "close": 0.00742, "volume": 291863282.0, "close_time": 1775635199999, "quote_volume": 2212154.71752, "trades": 15854, "taker_buy_base": 156599155.0, "taker_buy_quote": 1186524.61063 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00742, "high": 0.00769, "low": 0.00664, "close": 0.00679, "volume": 215987650.0, "close_time": 1775638799999, "quote_volume": 1532388.52364, "trades": 11136, "taker_buy_base": 95601699.0, "taker_buy_quote": 679401.88359 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.00679, "high": 0.00686, "low": 0.00652, "close": 0.00663, "volume": 99182343.0, "close_time": 1775642399999, "quote_volume": 667159.10891, "trades": 4686, "taker_buy_base": 45274581.0, "taker_buy_quote": 305115.61757 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.00662, "high": 0.00665, "low": 0.00626, "close": 0.00634, "volume": 135681577.0, "close_time": 1775645999999, "quote_volume": 868038.36726, "trades": 8140, "taker_buy_base": 51828425.0, "taker_buy_quote": 331270.14626 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.00634, "high": 0.0064, "low": 0.00618, "close": 0.00635, "volume": 83337900.0, "close_time": 1775649599999, "quote_volume": 524603.09488, "trades": 3819, "taker_buy_base": 37088722.0, "taker_buy_quote": 234073.77428 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00635, "high": 0.00642, "low": 0.00607, "close": 0.00611, "volume": 60886385.0, "close_time": 1775653199999, "quote_volume": 381702.34801, "trades": 2658, "taker_buy_base": 29492135.0, "taker_buy_quote": 185278.55609 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.00612, "high": 0.00621, "low": 0.00604, "close": 0.00616, "volume": 53956853.0, "close_time": 1775656799999, "quote_volume": 329133.87882, "trades": 2012, "taker_buy_base": 27191235.0, "taker_buy_quote": 166061.03281 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.00616, "high": 0.00636, "low": 0.00606, "close": 0.00625, "volume": 68256381.0, "close_time": 1775660399999, "quote_volume": 423049.04211, "trades": 3628, "taker_buy_base": 31840432.0, "taker_buy_quote": 197597.01637 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.00625, "high": 0.00637, "low": 0.00615, "close": 0.0062, "volume": 59637579.0, "close_time": 1775663999999, "quote_volume": 371914.22834, "trades": 3349, "taker_buy_base": 29918172.0, "taker_buy_quote": 186615.35788 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0062, "high": 0.00622, "low": 0.00605, "close": 0.00609, "volume": 36489065.0, "close_time": 1775667599999, "quote_volume": 223098.42745, "trades": 2609, "taker_buy_base": 16067497.0, "taker_buy_quote": 98266.9494 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.00609, "high": 0.00611, "low": 0.00596, "close": 0.00601, "volume": 39962383.0, "close_time": 1775671199999, "quote_volume": 240478.9198, "trades": 2413, "taker_buy_base": 20732692.0, "taker_buy_quote": 124828.15193 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.00602, "high": 0.00606, "low": 0.00586, "close": 0.00594, "volume": 38599672.0, "close_time": 1775674799999, "quote_volume": 229978.16336, "trades": 1774, "taker_buy_base": 19621991.0, "taker_buy_quote": 116882.48873 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.00595, "high": 0.00604, "low": 0.00595, "close": 0.00603, "volume": 24137915.0, "close_time": 1775678399999, "quote_volume": 144863.38884, "trades": 1077, "taker_buy_base": 14098047.0, "taker_buy_quote": 84580.22838 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.00603, "high": 0.00609, "low": 0.00597, "close": 0.00607, "volume": 15416337.0, "close_time": 1775681999999, "quote_volume": 93243.64425, "trades": 1074, "taker_buy_base": 7818905.0, "taker_buy_quote": 47257.30226 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.00606, "high": 0.00608, "low": 0.00595, "close": 0.00601, "volume": 26965595.0, "close_time": 1775685599999, "quote_volume": 162130.38987, "trades": 1912, "taker_buy_base": 10868187.0, "taker_buy_quote": 65440.10159 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.006, "high": 0.00604, "low": 0.0059, "close": 0.00592, "volume": 9894069.0, "close_time": 1775689199999, "quote_volume": 59161.60336, "trades": 599, "taker_buy_base": 5037026.0, "taker_buy_quote": 30167.94135 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.00592, "high": 0.00599, "low": 0.00589, "close": 0.00592, "volume": 9707284.0, "close_time": 1775692799999, "quote_volume": 57657.71875, "trades": 561, "taker_buy_base": 4216226.0, "taker_buy_quote": 25060.32159 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00592, "high": 0.00599, "low": 0.00578, "close": 0.00597, "volume": 30862601.0, "close_time": 1775696399999, "quote_volume": 181817.28905, "trades": 1089, "taker_buy_base": 13606644.0, "taker_buy_quote": 80391.39325 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.00598, "high": 0.00598, "low": 0.00579, "close": 0.00582, "volume": 34637934.0, "close_time": 1775699999999, "quote_volume": 202690.79141, "trades": 981, "taker_buy_base": 6423215.0, "taker_buy_quote": 37749.3612 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.00582, "high": 0.00584, "low": 0.00576, "close": 0.00577, "volume": 19004618.0, "close_time": 1775703599999, "quote_volume": 110098.97669, "trades": 781, "taker_buy_base": 9269199.0, "taker_buy_quote": 53745.34021 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.00576, "high": 0.00588, "low": 0.00573, "close": 0.00584, "volume": 17149967.0, "close_time": 1775707199999, "quote_volume": 99817.79881, "trades": 811, "taker_buy_base": 11213125.0, "taker_buy_quote": 65364.46548 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.00584, "high": 0.00607, "low": 0.00583, "close": 0.00594, "volume": 48381336.0, "close_time": 1775710799999, "quote_volume": 287368.85371, "trades": 2625, "taker_buy_base": 32427845.0, "taker_buy_quote": 192853.15192 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.00593, "high": 0.00655, "low": 0.00592, "close": 0.00646, "volume": 142096926.0, "close_time": 1775714399999, "quote_volume": 884406.18215, "trades": 6861, "taker_buy_base": 60145748.0, "taker_buy_quote": 372683.45477 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.00646, "high": 0.00662, "low": 0.00553, "close": 0.00572, "volume": 281145347.0, "close_time": 1775717999999, "quote_volume": 1699406.47379, "trades": 10222, "taker_buy_base": 154335536.0, "taker_buy_quote": 929689.89192 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.00572, "high": 0.00578, "low": 0.0056, "close": 0.00567, "volume": 35852036.0, "close_time": 1775721599999, "quote_volume": 203652.15562, "trades": 2054, "taker_buy_base": 13594094.0, "taker_buy_quote": 77315.82192 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00566, "high": 0.00621, "low": 0.00561, "close": 0.00606, "volume": 109333189.0, "close_time": 1775725199999, "quote_volume": 640709.48824, "trades": 5831, "taker_buy_base": 59024461.0, "taker_buy_quote": 346485.15042 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.00607, "high": 0.00653, "low": 0.00596, "close": 0.00645, "volume": 225648179.0, "close_time": 1775728799999, "quote_volume": 1404674.44198, "trades": 10205, "taker_buy_base": 116943723.0, "taker_buy_quote": 730837.52624 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.00646, "high": 0.00788, "low": 0.00638, "close": 0.00776, "volume": 534441555.0, "close_time": 1775732399999, "quote_volume": 3776470.12048, "trades": 23671, "taker_buy_base": 304852751.0, "taker_buy_quote": 2151523.93704 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.00779, "high": 0.00843, "low": 0.00712, "close": 0.00792, "volume": 460473018.0, "close_time": 1775735999999, "quote_volume": 3582395.64734, "trades": 23120, "taker_buy_base": 231804891.0, "taker_buy_quote": 1805317.70416 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.00792, "high": 0.00809, "low": 0.00742, "close": 0.00742, "volume": 309792416.0, "close_time": 1775739599999, "quote_volume": 2385501.18593, "trades": 14855, "taker_buy_base": 159594378.0, "taker_buy_quote": 1230619.84932 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.00742, "high": 0.00752, "low": 0.00728, "close": 0.00731, "volume": 126497944.0, "close_time": 1775743199999, "quote_volume": 937197.80604, "trades": 8150, "taker_buy_base": 52917367.0, "taker_buy_quote": 392481.38381 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0073, "high": 0.0076, "low": 0.00719, "close": 0.00748, "volume": 103999865.0, "close_time": 1775746799999, "quote_volume": 769768.12683, "trades": 4754, "taker_buy_base": 49915971.0, "taker_buy_quote": 370134.41862 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.00748, "high": 0.00816, "low": 0.00744, "close": 0.00796, "volume": 211875667.0, "close_time": 1775750399999, "quote_volume": 1660839.87157, "trades": 9843, "taker_buy_base": 107314519.0, "taker_buy_quote": 841553.17722 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.00796, "high": 0.00815, "low": 0.00746, "close": 0.00771, "volume": 212427020.0, "close_time": 1775753999999, "quote_volume": 1663190.02718, "trades": 10813, "taker_buy_base": 86971325.0, "taker_buy_quote": 681804.5333 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.00774, "high": 0.00783, "low": 0.00754, "close": 0.00757, "volume": 46245110.0, "close_time": 1775757599999, "quote_volume": 354106.60949, "trades": 2596, "taker_buy_base": 20083210.0, "taker_buy_quote": 154011.04081 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.00758, "high": 0.00761, "low": 0.00744, "close": 0.00749, "volume": 31353661.0, "close_time": 1775761199999, "quote_volume": 236290.16377, "trades": 1636, "taker_buy_base": 14160322.0, "taker_buy_quote": 106788.72166 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.00749, "high": 0.00756, "low": 0.00737, "close": 0.00742, "volume": 23630871.0, "close_time": 1775764799999, "quote_volume": 176138.3282, "trades": 1531, "taker_buy_base": 10892938.0, "taker_buy_quote": 81285.21347 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.00743, "high": 0.00769, "low": 0.0074, "close": 0.00742, "volume": 36971550.0, "close_time": 1775768399999, "quote_volume": 279121.21922, "trades": 2034, "taker_buy_base": 18653504.0, "taker_buy_quote": 141041.03735 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.00741, "high": 0.00747, "low": 0.00729, "close": 0.00734, "volume": 22458466.0, "close_time": 1775771999999, "quote_volume": 165894.4704, "trades": 1346, "taker_buy_base": 12412948.0, "taker_buy_quote": 91805.44762 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.00734, "high": 0.00765, "low": 0.00732, "close": 0.00757, "volume": 32180720.0, "close_time": 1775775599999, "quote_volume": 241851.49599, "trades": 2002, "taker_buy_base": 18894517.0, "taker_buy_quote": 142139.31357 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.00756, "high": 0.00765, "low": 0.0074, "close": 0.00741, "volume": 33185588.0, "close_time": 1775779199999, "quote_volume": 248814.75743, "trades": 1841, "taker_buy_base": 17344766.0, "taker_buy_quote": 130202.3955 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00742, "high": 0.00745, "low": 0.00706, "close": 0.00727, "volume": 66493800.0, "close_time": 1775782799999, "quote_volume": 479151.01166, "trades": 3714, "taker_buy_base": 33144740.0, "taker_buy_quote": 238730.86324 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.00727, "high": 0.00746, "low": 0.00707, "close": 0.00714, "volume": 40354604.0, "close_time": 1775786399999, "quote_volume": 292497.31941, "trades": 1791, "taker_buy_base": 19983535.0, "taker_buy_quote": 145109.1541 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.00715, "high": 0.00717, "low": 0.00683, "close": 0.00689, "volume": 47217963.0, "close_time": 1775789999999, "quote_volume": 329296.17922, "trades": 2170, "taker_buy_base": 23564093.0, "taker_buy_quote": 164301.23364 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.00688, "high": 0.00695, "low": 0.00682, "close": 0.00683, "volume": 19172486.0, "close_time": 1775793599999, "quote_volume": 131834.86763, "trades": 875, "taker_buy_base": 10456321.0, "taker_buy_quote": 72010.20325 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.00683, "high": 0.00686, "low": 0.00675, "close": 0.00677, "volume": 23697631.0, "close_time": 1775797199999, "quote_volume": 161342.93544, "trades": 936, "taker_buy_base": 14056364.0, "taker_buy_quote": 95783.91452 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.00677, "high": 0.00766, "low": 0.00671, "close": 0.0076, "volume": 101448036.0, "close_time": 1775800799999, "quote_volume": 725699.67523, "trades": 4597, "taker_buy_base": 58873562.0, "taker_buy_quote": 420000.20024 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.00761, "high": 0.00901, "low": 0.00723, "close": 0.00743, "volume": 694528020.0, "close_time": 1775804399999, "quote_volume": 5682686.05824, "trades": 50874, "taker_buy_base": 300923757.0, "taker_buy_quote": 2467994.87937 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.00742, "high": 0.00745, "low": 0.00676, "close": 0.00708, "volume": 143028658.0, "close_time": 1775807999999, "quote_volume": 1009559.3633, "trades": 11937, "taker_buy_base": 57005124.0, "taker_buy_quote": 402299.03287 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.00759, "high": 0.00802, "low": 0.00714, "close": 0.00777, "volume": 197258764.0, "close_time": 1775811599999, "quote_volume": 1507738.92439, "trades": 12690, "taker_buy_base": 98212211.0, "taker_buy_quote": 750383.43506 } ] }, "4h": { "count": 1147, "start_date": "2025-10-01T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.05174, "high": 0.05174, "low": 0.03786, "close": 0.04208, "volume": 535159014.0, "close_time": 1759319999999, "quote_volume": 22589512.15449, "trades": 172012, "taker_buy_base": 273189546.0, "taker_buy_quote": 11593963.39159 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.04205, "high": 0.04583, "low": 0.03767, "close": 0.044, "volume": 238570024.0, "close_time": 1759334399999, "quote_volume": 10003054.09774, "trades": 90977, "taker_buy_base": 124213086.0, "taker_buy_quote": 5238146.87011 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.04405, "high": 0.04485, "low": 0.0405, "close": 0.04129, "volume": 96967146.0, "close_time": 1759348799999, "quote_volume": 4054118.96574, "trades": 48366, "taker_buy_base": 46516024.0, "taker_buy_quote": 1945806.5558 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.04127, "high": 0.04248, "low": 0.03939, "close": 0.03999, "volume": 50566375.0, "close_time": 1759363199999, "quote_volume": 2082782.64045, "trades": 25215, "taker_buy_base": 23691000.0, "taker_buy_quote": 977362.17915 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.04, "high": 0.04171, "low": 0.0386, "close": 0.04071, "volume": 46972636.0, "close_time": 1759377599999, "quote_volume": 1876876.10217, "trades": 22602, "taker_buy_base": 24012431.0, "taker_buy_quote": 960886.49381 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.0407, "high": 0.04223, "low": 0.03811, "close": 0.04026, "volume": 59416159.0, "close_time": 1759391999999, "quote_volume": 2374595.07584, "trades": 30805, "taker_buy_base": 29081516.0, "taker_buy_quote": 1166366.76649 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.04024, "high": 0.04096, "low": 0.03952, "close": 0.04066, "volume": 45408788.0, "close_time": 1759406399999, "quote_volume": 1825395.96842, "trades": 28779, "taker_buy_base": 24930083.0, "taker_buy_quote": 1002798.66965 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.04064, "high": 0.04137, "low": 0.03847, "close": 0.0391, "volume": 44227971.0, "close_time": 1759420799999, "quote_volume": 1741508.31015, "trades": 20934, "taker_buy_base": 21920410.0, "taker_buy_quote": 863493.69275 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.0391, "high": 0.04044, "low": 0.038, "close": 0.03847, "volume": 41509592.0, "close_time": 1759435199999, "quote_volume": 1632584.40128, "trades": 27728, "taker_buy_base": 22171895.0, "taker_buy_quote": 872966.66708 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.03848, "high": 0.04, "low": 0.038, "close": 0.03877, "volume": 22358556.0, "close_time": 1759449599999, "quote_volume": 873014.97582, "trades": 8220, "taker_buy_base": 10969699.0, "taker_buy_quote": 428390.17012 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.03881, "high": 0.03908, "low": 0.03468, "close": 0.03468, "volume": 50172747.0, "close_time": 1759463999999, "quote_volume": 1829559.90625, "trades": 12605, "taker_buy_base": 24569641.0, "taker_buy_quote": 895490.45619 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.03472, "high": 0.03748, "low": 0.03472, "close": 0.03642, "volume": 29219290.0, "close_time": 1759478399999, "quote_volume": 1062120.10772, "trades": 6903, "taker_buy_base": 13509152.0, "taker_buy_quote": 490358.54964 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.03645, "high": 0.03681, "low": 0.03538, "close": 0.03578, "volume": 18499003.0, "close_time": 1759492799999, "quote_volume": 666241.90667, "trades": 5312, "taker_buy_base": 8202370.0, "taker_buy_quote": 295756.33898 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.03575, "high": 0.03666, "low": 0.03504, "close": 0.03625, "volume": 20884545.0, "close_time": 1759507199999, "quote_volume": 747320.19514, "trades": 8390, "taker_buy_base": 10931365.0, "taker_buy_quote": 391608.71819 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.03622, "high": 0.0368, "low": 0.0357, "close": 0.03634, "volume": 22437898.0, "close_time": 1759521599999, "quote_volume": 814338.86972, "trades": 10811, "taker_buy_base": 10977265.0, "taker_buy_quote": 398687.33646 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.03633, "high": 0.0367, "low": 0.03526, "close": 0.03587, "volume": 10690540.0, "close_time": 1759535999999, "quote_volume": 385020.22313, "trades": 5274, "taker_buy_base": 5243750.0, "taker_buy_quote": 189085.91729 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.03587, "high": 0.0385, "low": 0.03556, "close": 0.03722, "volume": 23739053.0, "close_time": 1759550399999, "quote_volume": 881501.09765, "trades": 10841, "taker_buy_base": 12787680.0, "taker_buy_quote": 475527.96204 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.0372, "high": 0.0395, "low": 0.03643, "close": 0.03824, "volume": 28753103.0, "close_time": 1759564799999, "quote_volume": 1091974.71128, "trades": 14003, "taker_buy_base": 14734081.0, "taker_buy_quote": 561575.92262 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.03827, "high": 0.03884, "low": 0.03556, "close": 0.03619, "volume": 30130534.0, "close_time": 1759579199999, "quote_volume": 1125196.46286, "trades": 12741, "taker_buy_base": 13431153.0, "taker_buy_quote": 501872.5952 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.03619, "high": 0.03689, "low": 0.0344, "close": 0.03449, "volume": 29846474.0, "close_time": 1759593599999, "quote_volume": 1060124.53601, "trades": 10669, "taker_buy_base": 12263081.0, "taker_buy_quote": 436928.45457 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.03451, "high": 0.03474, "low": 0.0335, "close": 0.03407, "volume": 23168626.0, "close_time": 1759607999999, "quote_volume": 790802.97258, "trades": 7370, "taker_buy_base": 11811968.0, "taker_buy_quote": 403806.78254 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.03411, "high": 0.03454, "low": 0.03387, "close": 0.03412, "volume": 9829055.0, "close_time": 1759622399999, "quote_volume": 336258.10214, "trades": 3659, "taker_buy_base": 4140039.0, "taker_buy_quote": 141727.31458 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.03411, "high": 0.03498, "low": 0.03379, "close": 0.03421, "volume": 11798386.0, "close_time": 1759636799999, "quote_volume": 406585.55977, "trades": 5116, "taker_buy_base": 5174744.0, "taker_buy_quote": 178512.56979 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.03419, "high": 0.03491, "low": 0.03401, "close": 0.03451, "volume": 18045957.0, "close_time": 1759651199999, "quote_volume": 621076.58588, "trades": 6488, "taker_buy_base": 8825720.0, "taker_buy_quote": 304096.08216 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.0345, "high": 0.0353, "low": 0.03405, "close": 0.03425, "volume": 23574580.0, "close_time": 1759665599999, "quote_volume": 817677.38496, "trades": 9530, "taker_buy_base": 11777317.0, "taker_buy_quote": 408240.60966 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.03427, "high": 0.03429, "low": 0.0322, "close": 0.0341, "volume": 28327483.0, "close_time": 1759679999999, "quote_volume": 947533.63727, "trades": 10367, "taker_buy_base": 14643555.0, "taker_buy_quote": 490559.89347 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.03407, "high": 0.03419, "low": 0.03265, "close": 0.03273, "volume": 16454524.0, "close_time": 1759694399999, "quote_volume": 550229.73378, "trades": 5829, "taker_buy_base": 8000878.0, "taker_buy_quote": 267777.03036 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.03272, "high": 0.0332, "low": 0.0326, "close": 0.03298, "volume": 8749663.0, "close_time": 1759708799999, "quote_volume": 287827.7748, "trades": 3463, "taker_buy_base": 4705890.0, "taker_buy_quote": 154803.5241 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.03297, "high": 0.03336, "low": 0.032, "close": 0.03242, "volume": 18233786.0, "close_time": 1759723199999, "quote_volume": 596133.35515, "trades": 5177, "taker_buy_base": 9027570.0, "taker_buy_quote": 295171.87002 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.03239, "high": 0.03303, "low": 0.0318, "close": 0.0322, "volume": 27035043.0, "close_time": 1759737599999, "quote_volume": 876543.16579, "trades": 4981, "taker_buy_base": 12618459.0, "taker_buy_quote": 409138.08767 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.03217, "high": 0.03244, "low": 0.03171, "close": 0.032, "volume": 22196598.0, "close_time": 1759751999999, "quote_volume": 711250.43853, "trades": 5207, "taker_buy_base": 10348412.0, "taker_buy_quote": 331687.3713 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.03204, "high": 0.03345, "low": 0.0319, "close": 0.03308, "volume": 22698775.0, "close_time": 1759766399999, "quote_volume": 736739.61681, "trades": 6523, "taker_buy_base": 11469793.0, "taker_buy_quote": 372924.16135 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.0331, "high": 0.03347, "low": 0.03265, "close": 0.03315, "volume": 13556808.0, "close_time": 1759780799999, "quote_volume": 447843.94275, "trades": 4232, "taker_buy_base": 6193687.0, "taker_buy_quote": 204616.46827 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.03315, "high": 0.03366, "low": 0.03282, "close": 0.03301, "volume": 14343209.0, "close_time": 1759795199999, "quote_volume": 476761.24155, "trades": 3979, "taker_buy_base": 7687223.0, "taker_buy_quote": 255410.75387 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.03301, "high": 0.03377, "low": 0.03278, "close": 0.0335, "volume": 11059387.0, "close_time": 1759809599999, "quote_volume": 368863.56646, "trades": 3926, "taker_buy_base": 5692060.0, "taker_buy_quote": 189838.18021 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.0335, "high": 0.03473, "low": 0.03205, "close": 0.03263, "volume": 35032132.0, "close_time": 1759823999999, "quote_volume": 1171693.95752, "trades": 10894, "taker_buy_base": 15304668.0, "taker_buy_quote": 511778.16705 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.03262, "high": 0.03424, "low": 0.03193, "close": 0.03309, "volume": 27797518.0, "close_time": 1759838399999, "quote_volume": 913466.17425, "trades": 8053, "taker_buy_base": 12651085.0, "taker_buy_quote": 416774.3957 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.03311, "high": 0.03414, "low": 0.032, "close": 0.03213, "volume": 34335706.0, "close_time": 1759852799999, "quote_volume": 1133700.44221, "trades": 8829, "taker_buy_base": 16876603.0, "taker_buy_quote": 557735.96704 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.03213, "high": 0.03244, "low": 0.03122, "close": 0.03179, "volume": 17680608.0, "close_time": 1759867199999, "quote_volume": 563492.81451, "trades": 4400, "taker_buy_base": 8106644.0, "taker_buy_quote": 258667.08311 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.03177, "high": 0.03226, "low": 0.03095, "close": 0.03122, "volume": 18497435.0, "close_time": 1759881599999, "quote_volume": 580944.72082, "trades": 3773, "taker_buy_base": 9732175.0, "taker_buy_quote": 305219.90273 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.03122, "high": 0.03167, "low": 0.03049, "close": 0.03105, "volume": 16421471.0, "close_time": 1759895999999, "quote_volume": 509000.40127, "trades": 5941, "taker_buy_base": 7764735.0, "taker_buy_quote": 241174.77778 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.03106, "high": 0.0316, "low": 0.03032, "close": 0.03094, "volume": 17056527.0, "close_time": 1759910399999, "quote_volume": 529489.68512, "trades": 5618, "taker_buy_base": 8295823.0, "taker_buy_quote": 257678.11007 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.03095, "high": 0.03149, "low": 0.03062, "close": 0.03109, "volume": 21043306.0, "close_time": 1759924799999, "quote_volume": 653257.89716, "trades": 6423, "taker_buy_base": 9428911.0, "taker_buy_quote": 292707.41398 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.03111, "high": 0.03168, "low": 0.0308, "close": 0.03099, "volume": 17058447.0, "close_time": 1759939199999, "quote_volume": 532780.24017, "trades": 5570, "taker_buy_base": 8053656.0, "taker_buy_quote": 251649.73441 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.03099, "high": 0.03178, "low": 0.03095, "close": 0.03112, "volume": 15686593.0, "close_time": 1759953599999, "quote_volume": 492290.34773, "trades": 5031, "taker_buy_base": 7153327.0, "taker_buy_quote": 224522.929 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.03114, "high": 0.03128, "low": 0.03036, "close": 0.03059, "volume": 10830709.0, "close_time": 1759967999999, "quote_volume": 334069.46135, "trades": 3123, "taker_buy_base": 5155116.0, "taker_buy_quote": 159153.90942 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.03061, "high": 0.03099, "low": 0.02875, "close": 0.02891, "volume": 28068579.0, "close_time": 1759982399999, "quote_volume": 838109.28057, "trades": 5639, "taker_buy_base": 11770087.0, "taker_buy_quote": 352458.78062 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.02889, "high": 0.02979, "low": 0.02869, "close": 0.02881, "volume": 22406707.0, "close_time": 1759996799999, "quote_volume": 653535.15736, "trades": 3945, "taker_buy_base": 10204995.0, "taker_buy_quote": 297983.97375 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.02882, "high": 0.03044, "low": 0.02798, "close": 0.02919, "volume": 61375095.0, "close_time": 1760011199999, "quote_volume": 1791195.83377, "trades": 10350, "taker_buy_base": 30494254.0, "taker_buy_quote": 889898.76697 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.02919, "high": 0.02999, "low": 0.0286, "close": 0.02935, "volume": 18925307.0, "close_time": 1760025599999, "quote_volume": 554154.79896, "trades": 4750, "taker_buy_base": 9674681.0, "taker_buy_quote": 283321.13342 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.02935, "high": 0.02974, "low": 0.02883, "close": 0.02901, "volume": 14634274.0, "close_time": 1760039999999, "quote_volume": 428489.16213, "trades": 3828, "taker_buy_base": 6979196.0, "taker_buy_quote": 204459.96847 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.02899, "high": 0.02961, "low": 0.02899, "close": 0.02936, "volume": 7387093.0, "close_time": 1760054399999, "quote_volume": 216529.51587, "trades": 3145, "taker_buy_base": 3554665.0, "taker_buy_quote": 104227.24515 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.02938, "high": 0.02961, "low": 0.02862, "close": 0.02947, "volume": 17334391.0, "close_time": 1760068799999, "quote_volume": 505873.24503, "trades": 5350, "taker_buy_base": 8759915.0, "taker_buy_quote": 255605.99061 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.02946, "high": 0.03021, "low": 0.02903, "close": 0.02976, "volume": 30122557.0, "close_time": 1760083199999, "quote_volume": 890787.79601, "trades": 10022, "taker_buy_base": 16886423.0, "taker_buy_quote": 499398.80269 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.02973, "high": 0.03175, "low": 0.0296, "close": 0.0306, "volume": 64974772.0, "close_time": 1760097599999, "quote_volume": 1984011.52687, "trades": 22502, "taker_buy_base": 31575728.0, "taker_buy_quote": 964068.81559 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.03059, "high": 0.03249, "low": 0.03002, "close": 0.03048, "volume": 89981128.0, "close_time": 1760111999999, "quote_volume": 2814274.91219, "trades": 24976, "taker_buy_base": 49009457.0, "taker_buy_quote": 1532579.74294 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.03045, "high": 0.03057, "low": 0.0271, "close": 0.0275, "volume": 54624148.0, "close_time": 1760126399999, "quote_volume": 1553521.32534, "trades": 14441, "taker_buy_base": 25758323.0, "taker_buy_quote": 731346.88551 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.02752, "high": 0.02769, "low": 0.00665, "close": 0.01856, "volume": 208771807.0, "close_time": 1760140799999, "quote_volume": 3839431.14754, "trades": 43584, "taker_buy_base": 99232739.0, "taker_buy_quote": 1827140.79143 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.01856, "high": 0.0217, "low": 0.01849, "close": 0.02114, "volume": 51073533.0, "close_time": 1760155199999, "quote_volume": 1039865.65514, "trades": 12803, "taker_buy_base": 23425368.0, "taker_buy_quote": 476096.32285 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.02115, "high": 0.02216, "low": 0.02021, "close": 0.02125, "volume": 32944335.0, "close_time": 1760169599999, "quote_volume": 696258.99516, "trades": 9671, "taker_buy_base": 15357099.0, "taker_buy_quote": 324253.44084 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.02127, "high": 0.02171, "low": 0.02053, "close": 0.02089, "volume": 31585070.0, "close_time": 1760183999999, "quote_volume": 664717.91374, "trades": 9343, "taker_buy_base": 16301454.0, "taker_buy_quote": 343140.67263 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.02089, "high": 0.02097, "low": 0.01975, "close": 0.01998, "volume": 48890179.0, "close_time": 1760198399999, "quote_volume": 1003195.21767, "trades": 9841, "taker_buy_base": 23575795.0, "taker_buy_quote": 484049.11764 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.01997, "high": 0.0201, "low": 0.01885, "close": 0.01904, "volume": 37719387.0, "close_time": 1760212799999, "quote_volume": 740706.18468, "trades": 8167, "taker_buy_base": 18964386.0, "taker_buy_quote": 372926.50284 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.01903, "high": 0.01918, "low": 0.01804, "close": 0.01833, "volume": 52710235.0, "close_time": 1760227199999, "quote_volume": 976567.70183, "trades": 7965, "taker_buy_base": 23468133.0, "taker_buy_quote": 434630.58511 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.01834, "high": 0.01918, "low": 0.01825, "close": 0.01841, "volume": 38643315.0, "close_time": 1760241599999, "quote_volume": 720160.48939, "trades": 9380, "taker_buy_base": 22495354.0, "taker_buy_quote": 419989.46936 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.0184, "high": 0.01897, "low": 0.01839, "close": 0.01874, "volume": 17110935.0, "close_time": 1760255999999, "quote_volume": 319387.13582, "trades": 4055, "taker_buy_base": 8351405.0, "taker_buy_quote": 156027.51221 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.01874, "high": 0.01897, "low": 0.01848, "close": 0.01857, "volume": 21077355.0, "close_time": 1760270399999, "quote_volume": 394007.28563, "trades": 4322, "taker_buy_base": 10031011.0, "taker_buy_quote": 187711.20785 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.01857, "high": 0.01982, "low": 0.01837, "close": 0.0196, "volume": 41408954.0, "close_time": 1760284799999, "quote_volume": 790173.06465, "trades": 8739, "taker_buy_base": 21018970.0, "taker_buy_quote": 401855.89463 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0196, "high": 0.02013, "low": 0.01923, "close": 0.01992, "volume": 50773071.0, "close_time": 1760299199999, "quote_volume": 1001664.86192, "trades": 8351, "taker_buy_base": 26577035.0, "taker_buy_quote": 524152.57927 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.01994, "high": 0.02008, "low": 0.01937, "close": 0.02005, "volume": 15162685.0, "close_time": 1760313599999, "quote_volume": 299381.75325, "trades": 2894, "taker_buy_base": 10012281.0, "taker_buy_quote": 197930.35307 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.01999, "high": 0.02009, "low": 0.01932, "close": 0.01956, "volume": 23025604.0, "close_time": 1760327999999, "quote_volume": 453400.30518, "trades": 4117, "taker_buy_base": 9551306.0, "taker_buy_quote": 188101.60961 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.01957, "high": 0.02016, "low": 0.01944, "close": 0.01986, "volume": 26123859.0, "close_time": 1760342399999, "quote_volume": 517121.08769, "trades": 5114, "taker_buy_base": 13753326.0, "taker_buy_quote": 272150.08285 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.01985, "high": 0.0203, "low": 0.01858, "close": 0.0189, "volume": 46478067.0, "close_time": 1760356799999, "quote_volume": 910031.88184, "trades": 7604, "taker_buy_base": 19305713.0, "taker_buy_quote": 377862.94979 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.01889, "high": 0.02012, "low": 0.01881, "close": 0.01966, "volume": 51221949.0, "close_time": 1760371199999, "quote_volume": 1003041.22672, "trades": 9528, "taker_buy_base": 26480825.0, "taker_buy_quote": 518185.41055 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.01965, "high": 0.02027, "low": 0.01941, "close": 0.02006, "volume": 28684410.0, "close_time": 1760385599999, "quote_volume": 570302.46347, "trades": 5754, "taker_buy_base": 12596977.0, "taker_buy_quote": 250588.1293 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.02008, "high": 0.02026, "low": 0.01965, "close": 0.02026, "volume": 28867541.0, "close_time": 1760399999999, "quote_volume": 576294.23767, "trades": 4146, "taker_buy_base": 12642372.0, "taker_buy_quote": 252922.56646 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.02023, "high": 0.02025, "low": 0.01919, "close": 0.01933, "volume": 18758663.0, "close_time": 1760414399999, "quote_volume": 369504.22924, "trades": 4366, "taker_buy_base": 7536843.0, "taker_buy_quote": 147833.5236 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.01932, "high": 0.01945, "low": 0.01769, "close": 0.01801, "volume": 35252278.0, "close_time": 1760428799999, "quote_volume": 651593.4721, "trades": 6097, "taker_buy_base": 17052590.0, "taker_buy_quote": 314519.38668 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.018, "high": 0.01968, "low": 0.01767, "close": 0.01942, "volume": 60457191.0, "close_time": 1760443199999, "quote_volume": 1130496.91914, "trades": 13112, "taker_buy_base": 31513572.0, "taker_buy_quote": 589201.217 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.01944, "high": 0.02202, "low": 0.01939, "close": 0.02109, "volume": 182663569.0, "close_time": 1760457599999, "quote_volume": 3818717.07042, "trades": 50947, "taker_buy_base": 86421373.0, "taker_buy_quote": 1808275.49695 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0211, "high": 0.02171, "low": 0.01976, "close": 0.02008, "volume": 69045295.0, "close_time": 1760471999999, "quote_volume": 1435360.73931, "trades": 14815, "taker_buy_base": 25694164.0, "taker_buy_quote": 536132.81846 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.02006, "high": 0.02063, "low": 0.01971, "close": 0.02053, "volume": 15847348.0, "close_time": 1760486399999, "quote_volume": 318409.93958, "trades": 3650, "taker_buy_base": 9430016.0, "taker_buy_quote": 189580.54744 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0205, "high": 0.02059, "low": 0.01971, "close": 0.0198, "volume": 22039406.0, "close_time": 1760500799999, "quote_volume": 444678.85684, "trades": 4598, "taker_buy_base": 9638274.0, "taker_buy_quote": 194791.99783 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.01981, "high": 0.0205, "low": 0.01973, "close": 0.02023, "volume": 21090241.0, "close_time": 1760515199999, "quote_volume": 422768.29249, "trades": 4081, "taker_buy_base": 9566030.0, "taker_buy_quote": 192049.27395 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.02022, "high": 0.02043, "low": 0.01915, "close": 0.01946, "volume": 31549913.0, "close_time": 1760529599999, "quote_volume": 625741.75166, "trades": 5245, "taker_buy_base": 15515461.0, "taker_buy_quote": 308059.65819 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.01943, "high": 0.02006, "low": 0.01932, "close": 0.0197, "volume": 23089183.0, "close_time": 1760543999999, "quote_volume": 454808.60804, "trades": 4711, "taker_buy_base": 12641444.0, "taker_buy_quote": 249059.36799 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.01972, "high": 0.02019, "low": 0.0195, "close": 0.01955, "volume": 15841215.0, "close_time": 1760558399999, "quote_volume": 312713.72022, "trades": 2774, "taker_buy_base": 6743099.0, "taker_buy_quote": 133099.45022 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.01956, "high": 0.01972, "low": 0.01889, "close": 0.01907, "volume": 13655984.0, "close_time": 1760572799999, "quote_volume": 263480.94573, "trades": 2318, "taker_buy_base": 5393876.0, "taker_buy_quote": 104066.87612 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.01905, "high": 0.01986, "low": 0.01895, "close": 0.01957, "volume": 15680663.0, "close_time": 1760587199999, "quote_volume": 305186.65585, "trades": 3307, "taker_buy_base": 8587960.0, "taker_buy_quote": 166675.54477 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.01956, "high": 0.02054, "low": 0.01953, "close": 0.01991, "volume": 37287099.0, "close_time": 1760601599999, "quote_volume": 743745.47648, "trades": 6771, "taker_buy_base": 19384333.0, "taker_buy_quote": 387241.17453 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0199, "high": 0.02141, "low": 0.01923, "close": 0.02056, "volume": 57420796.0, "close_time": 1760615999999, "quote_volume": 1169606.60562, "trades": 12108, "taker_buy_base": 28209732.0, "taker_buy_quote": 574421.44403 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.02056, "high": 0.02064, "low": 0.01971, "close": 0.01978, "volume": 47542198.0, "close_time": 1760630399999, "quote_volume": 959349.65785, "trades": 8339, "taker_buy_base": 19808686.0, "taker_buy_quote": 400077.44919 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.01977, "high": 0.01989, "low": 0.01888, "close": 0.01906, "volume": 38260780.0, "close_time": 1760644799999, "quote_volume": 745274.19454, "trades": 5714, "taker_buy_base": 19725087.0, "taker_buy_quote": 384717.5466 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.01906, "high": 0.01911, "low": 0.01851, "close": 0.01885, "volume": 10914368.0, "close_time": 1760659199999, "quote_volume": 204012.86755, "trades": 1817, "taker_buy_base": 4106711.0, "taker_buy_quote": 76797.17358 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.01885, "high": 0.02004, "low": 0.01866, "close": 0.01937, "volume": 20944986.0, "close_time": 1760673599999, "quote_volume": 404223.75315, "trades": 2934, "taker_buy_base": 10790663.0, "taker_buy_quote": 207718.40434 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.01939, "high": 0.01951, "low": 0.01816, "close": 0.01822, "volume": 23164913.0, "close_time": 1760687999999, "quote_volume": 434522.21521, "trades": 3768, "taker_buy_base": 11720100.0, "taker_buy_quote": 219981.8495 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.01823, "high": 0.01885, "low": 0.01775, "close": 0.01838, "volume": 30104920.0, "close_time": 1760702399999, "quote_volume": 551030.27354, "trades": 4007, "taker_buy_base": 12555581.0, "taker_buy_quote": 230161.15703 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.01837, "high": 0.01903, "low": 0.01813, "close": 0.01903, "volume": 15276542.0, "close_time": 1760716799999, "quote_volume": 282872.20774, "trades": 4011, "taker_buy_base": 8503916.0, "taker_buy_quote": 157537.0199 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.01904, "high": 0.01933, "low": 0.01854, "close": 0.01866, "volume": 10688928.0, "close_time": 1760731199999, "quote_volume": 202749.44875, "trades": 2486, "taker_buy_base": 5218902.0, "taker_buy_quote": 99137.21358 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.01867, "high": 0.01889, "low": 0.01835, "close": 0.01853, "volume": 6711919.0, "close_time": 1760745599999, "quote_volume": 124676.20351, "trades": 1200, "taker_buy_base": 3846428.0, "taker_buy_quote": 71464.59037 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.01852, "high": 0.01867, "low": 0.01801, "close": 0.01853, "volume": 7644927.0, "close_time": 1760759999999, "quote_volume": 140405.33174, "trades": 1733, "taker_buy_base": 4143719.0, "taker_buy_quote": 75903.49504 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.01854, "high": 0.01892, "low": 0.01805, "close": 0.01817, "volume": 13378169.0, "close_time": 1760774399999, "quote_volume": 248281.77678, "trades": 2153, "taker_buy_base": 4904833.0, "taker_buy_quote": 91131.80338 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.01817, "high": 0.01879, "low": 0.01807, "close": 0.01875, "volume": 14726917.0, "close_time": 1760788799999, "quote_volume": 270556.10042, "trades": 2135, "taker_buy_base": 8827937.0, "taker_buy_quote": 162366.22231 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.01875, "high": 0.0188, "low": 0.01809, "close": 0.01833, "volume": 12104078.0, "close_time": 1760803199999, "quote_volume": 222546.18534, "trades": 1864, "taker_buy_base": 6211803.0, "taker_buy_quote": 114173.06297 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.01832, "high": 0.01844, "low": 0.01791, "close": 0.01819, "volume": 9572338.0, "close_time": 1760817599999, "quote_volume": 173974.4713, "trades": 1915, "taker_buy_base": 4481220.0, "taker_buy_quote": 81523.03607 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.01819, "high": 0.02314, "low": 0.01816, "close": 0.02083, "volume": 152885290.0, "close_time": 1760831999999, "quote_volume": 3235789.06364, "trades": 33496, "taker_buy_base": 75016933.0, "taker_buy_quote": 1584470.45057 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0208, "high": 0.02333, "low": 0.01892, "close": 0.02014, "volume": 119242846.0, "close_time": 1760846399999, "quote_volume": 2535592.57465, "trades": 30424, "taker_buy_base": 60503309.0, "taker_buy_quote": 1288471.30677 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.02017, "high": 0.02103, "low": 0.01967, "close": 0.02007, "volume": 52313781.0, "close_time": 1760860799999, "quote_volume": 1054551.64679, "trades": 11653, "taker_buy_base": 25695464.0, "taker_buy_quote": 519042.26162 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.02006, "high": 0.02037, "low": 0.01965, "close": 0.02007, "volume": 29757163.0, "close_time": 1760875199999, "quote_volume": 596281.93483, "trades": 7315, "taker_buy_base": 14419605.0, "taker_buy_quote": 289125.09364 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.02007, "high": 0.0202, "low": 0.01956, "close": 0.01959, "volume": 26148081.0, "close_time": 1760889599999, "quote_volume": 519752.33468, "trades": 5614, "taker_buy_base": 11260126.0, "taker_buy_quote": 224162.79336 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0196, "high": 0.02167, "low": 0.01957, "close": 0.02119, "volume": 84711129.0, "close_time": 1760903999999, "quote_volume": 1760140.38181, "trades": 19922, "taker_buy_base": 43975022.0, "taker_buy_quote": 911919.04096 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.02118, "high": 0.02211, "low": 0.02074, "close": 0.0218, "volume": 71159383.0, "close_time": 1760918399999, "quote_volume": 1527225.05152, "trades": 12199, "taker_buy_base": 38400764.0, "taker_buy_quote": 825013.77217 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.02179, "high": 0.0225, "low": 0.02117, "close": 0.02214, "volume": 42836160.0, "close_time": 1760932799999, "quote_volume": 932314.19684, "trades": 9486, "taker_buy_base": 21495990.0, "taker_buy_quote": 468615.45949 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.02215, "high": 0.02296, "low": 0.02163, "close": 0.02171, "volume": 35121354.0, "close_time": 1760947199999, "quote_volume": 780697.95424, "trades": 7996, "taker_buy_base": 14556695.0, "taker_buy_quote": 323987.11705 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.02171, "high": 0.02279, "low": 0.0216, "close": 0.02277, "volume": 33394894.0, "close_time": 1760961599999, "quote_volume": 741816.21081, "trades": 7019, "taker_buy_base": 17768593.0, "taker_buy_quote": 394854.59976 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.02278, "high": 0.0231, "low": 0.02134, "close": 0.02161, "volume": 75143856.0, "close_time": 1760975999999, "quote_volume": 1646667.46633, "trades": 10097, "taker_buy_base": 35747509.0, "taker_buy_quote": 782075.6784 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0216, "high": 0.02272, "low": 0.02089, "close": 0.02167, "volume": 54275621.0, "close_time": 1760990399999, "quote_volume": 1186486.32664, "trades": 10306, "taker_buy_base": 27327074.0, "taker_buy_quote": 598730.41569 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.02166, "high": 0.02369, "low": 0.0216, "close": 0.02223, "volume": 104032492.0, "close_time": 1761004799999, "quote_volume": 2335847.10776, "trades": 22924, "taker_buy_base": 49764496.0, "taker_buy_quote": 1118675.1425 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0222, "high": 0.02296, "low": 0.0218, "close": 0.02278, "volume": 20579488.0, "close_time": 1761019199999, "quote_volume": 462257.19667, "trades": 9707, "taker_buy_base": 10176477.0, "taker_buy_quote": 228651.68329 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.02276, "high": 0.024, "low": 0.02179, "close": 0.02366, "volume": 92663673.0, "close_time": 1761033599999, "quote_volume": 2146308.30563, "trades": 28821, "taker_buy_base": 42419187.0, "taker_buy_quote": 983376.21352 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.02363, "high": 0.02475, "low": 0.02096, "close": 0.02191, "volume": 339958315.0, "close_time": 1761047999999, "quote_volume": 7654446.15939, "trades": 61243, "taker_buy_base": 169149781.0, "taker_buy_quote": 3797489.9479 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0219, "high": 0.02374, "low": 0.02178, "close": 0.02327, "volume": 44498911.0, "close_time": 1761062399999, "quote_volume": 1011907.36662, "trades": 10422, "taker_buy_base": 23569646.0, "taker_buy_quote": 535289.47533 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0233, "high": 0.02351, "low": 0.02271, "close": 0.02298, "volume": 37704898.0, "close_time": 1761076799999, "quote_volume": 870012.79622, "trades": 5040, "taker_buy_base": 17843438.0, "taker_buy_quote": 411808.13565 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.02298, "high": 0.02301, "low": 0.02225, "close": 0.02246, "volume": 25072687.0, "close_time": 1761091199999, "quote_volume": 565485.60703, "trades": 4404, "taker_buy_base": 13639808.0, "taker_buy_quote": 307859.53708 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.02244, "high": 0.0226, "low": 0.02109, "close": 0.02132, "volume": 30580655.0, "close_time": 1761105599999, "quote_volume": 662293.0201, "trades": 5980, "taker_buy_base": 15473740.0, "taker_buy_quote": 335006.49528 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.02132, "high": 0.02146, "low": 0.02022, "close": 0.02067, "volume": 37222821.0, "close_time": 1761119999999, "quote_volume": 772991.20026, "trades": 5021, "taker_buy_base": 17387111.0, "taker_buy_quote": 361366.44615 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.02064, "high": 0.02112, "low": 0.02038, "close": 0.02064, "volume": 23066450.0, "close_time": 1761134399999, "quote_volume": 478373.62378, "trades": 2871, "taker_buy_base": 13965305.0, "taker_buy_quote": 289907.34177 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.02063, "high": 0.02099, "low": 0.02042, "close": 0.02079, "volume": 15349458.0, "close_time": 1761148799999, "quote_volume": 317333.89474, "trades": 2310, "taker_buy_base": 9109519.0, "taker_buy_quote": 188352.33261 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.02084, "high": 0.02094, "low": 0.02014, "close": 0.02032, "volume": 10078419.0, "close_time": 1761163199999, "quote_volume": 206541.8374, "trades": 1721, "taker_buy_base": 4673893.0, "taker_buy_quote": 95804.94918 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.02034, "high": 0.02034, "low": 0.01945, "close": 0.02017, "volume": 20583994.0, "close_time": 1761177599999, "quote_volume": 407929.76165, "trades": 2915, "taker_buy_base": 11799629.0, "taker_buy_quote": 233970.81008 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.02013, "high": 0.02041, "low": 0.01954, "close": 0.02021, "volume": 18380111.0, "close_time": 1761191999999, "quote_volume": 366830.16251, "trades": 1996, "taker_buy_base": 8930021.0, "taker_buy_quote": 178431.16786 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.02019, "high": 0.02048, "low": 0.01988, "close": 0.02036, "volume": 8664910.0, "close_time": 1761206399999, "quote_volume": 175222.89854, "trades": 1332, "taker_buy_base": 4544994.0, "taker_buy_quote": 92096.60196 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.02034, "high": 0.02081, "low": 0.0203, "close": 0.02051, "volume": 14207813.0, "close_time": 1761220799999, "quote_volume": 291403.36228, "trades": 1834, "taker_buy_base": 7768336.0, "taker_buy_quote": 159441.9518 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0205, "high": 0.02089, "low": 0.02021, "close": 0.02049, "volume": 10843116.0, "close_time": 1761235199999, "quote_volume": 222383.78378, "trades": 1655, "taker_buy_base": 5723509.0, "taker_buy_quote": 117435.89952 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.02049, "high": 0.02092, "low": 0.02042, "close": 0.02057, "volume": 9371904.0, "close_time": 1761249599999, "quote_volume": 193701.35436, "trades": 1240, "taker_buy_base": 4764519.0, "taker_buy_quote": 98475.87298 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.02054, "high": 0.02094, "low": 0.02028, "close": 0.02094, "volume": 3645715.0, "close_time": 1761263999999, "quote_volume": 74848.5832, "trades": 747, "taker_buy_base": 2075411.0, "taker_buy_quote": 42707.50845 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.02092, "high": 0.02092, "low": 0.02023, "close": 0.0203, "volume": 7997073.0, "close_time": 1761278399999, "quote_volume": 164905.86631, "trades": 1703, "taker_buy_base": 2785238.0, "taker_buy_quote": 57443.74352 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.02032, "high": 0.0209, "low": 0.02029, "close": 0.02057, "volume": 12812617.0, "close_time": 1761292799999, "quote_volume": 264819.66938, "trades": 2427, "taker_buy_base": 6844737.0, "taker_buy_quote": 141539.17528 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.02058, "high": 0.02083, "low": 0.02036, "close": 0.02061, "volume": 12003802.0, "close_time": 1761307199999, "quote_volume": 247324.46794, "trades": 2077, "taker_buy_base": 7172653.0, "taker_buy_quote": 148022.22923 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.02059, "high": 0.02098, "low": 0.02007, "close": 0.02014, "volume": 15144520.0, "close_time": 1761321599999, "quote_volume": 310293.96899, "trades": 3241, "taker_buy_base": 6989848.0, "taker_buy_quote": 143473.83445 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.02014, "high": 0.02045, "low": 0.02004, "close": 0.02032, "volume": 4319121.0, "close_time": 1761335999999, "quote_volume": 87416.46166, "trades": 1104, "taker_buy_base": 1999558.0, "taker_buy_quote": 40477.44169 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0203, "high": 0.0206, "low": 0.02028, "close": 0.02057, "volume": 3469593.0, "close_time": 1761350399999, "quote_volume": 71156.41701, "trades": 547, "taker_buy_base": 2069804.0, "taker_buy_quote": 42458.12174 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.02054, "high": 0.02229, "low": 0.02007, "close": 0.02171, "volume": 51951935.0, "close_time": 1761364799999, "quote_volume": 1100345.27394, "trades": 9500, "taker_buy_base": 27858474.0, "taker_buy_quote": 590290.51859 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.02168, "high": 0.02172, "low": 0.02057, "close": 0.02091, "volume": 40359073.0, "close_time": 1761379199999, "quote_volume": 847159.58406, "trades": 5926, "taker_buy_base": 16785032.0, "taker_buy_quote": 352644.40208 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.02091, "high": 0.02107, "low": 0.02064, "close": 0.02071, "volume": 8918470.0, "close_time": 1761393599999, "quote_volume": 185882.54799, "trades": 1323, "taker_buy_base": 4454990.0, "taker_buy_quote": 93021.61286 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.02071, "high": 0.02144, "low": 0.02067, "close": 0.02105, "volume": 20821118.0, "close_time": 1761407999999, "quote_volume": 438530.67494, "trades": 2757, "taker_buy_base": 11080820.0, "taker_buy_quote": 233695.33143 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.02105, "high": 0.02147, "low": 0.02082, "close": 0.02106, "volume": 20356934.0, "close_time": 1761422399999, "quote_volume": 431112.4692, "trades": 2584, "taker_buy_base": 10901244.0, "taker_buy_quote": 230983.94258 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.02104, "high": 0.02138, "low": 0.02095, "close": 0.0211, "volume": 14181189.0, "close_time": 1761436799999, "quote_volume": 300453.48128, "trades": 1930, "taker_buy_base": 7310987.0, "taker_buy_quote": 155001.91588 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.02111, "high": 0.02623, "low": 0.02111, "close": 0.02426, "volume": 280925791.0, "close_time": 1761451199999, "quote_volume": 6598971.35095, "trades": 74028, "taker_buy_base": 135232120.0, "taker_buy_quote": 3167019.23874 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.02425, "high": 0.02497, "low": 0.02309, "close": 0.02399, "volume": 90390907.0, "close_time": 1761465599999, "quote_volume": 2177470.04673, "trades": 21010, "taker_buy_base": 43656074.0, "taker_buy_quote": 1052332.07054 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.02399, "high": 0.02489, "low": 0.02341, "close": 0.02357, "volume": 53059710.0, "close_time": 1761479999999, "quote_volume": 1280529.15012, "trades": 12455, "taker_buy_base": 24827481.0, "taker_buy_quote": 599985.58353 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.02356, "high": 0.02457, "low": 0.02338, "close": 0.02367, "volume": 56855820.0, "close_time": 1761494399999, "quote_volume": 1357934.15978, "trades": 11975, "taker_buy_base": 28921567.0, "taker_buy_quote": 691848.91887 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.02366, "high": 0.02383, "low": 0.02345, "close": 0.02352, "volume": 14558325.0, "close_time": 1761508799999, "quote_volume": 344174.1474, "trades": 2794, "taker_buy_base": 6876603.0, "taker_buy_quote": 162655.97448 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.02351, "high": 0.024, "low": 0.02325, "close": 0.02375, "volume": 18636000.0, "close_time": 1761523199999, "quote_volume": 440704.25927, "trades": 3744, "taker_buy_base": 10209402.0, "taker_buy_quote": 241598.79028 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.02375, "high": 0.02375, "low": 0.02264, "close": 0.023, "volume": 43328727.0, "close_time": 1761537599999, "quote_volume": 999537.43149, "trades": 7303, "taker_buy_base": 23050903.0, "taker_buy_quote": 532156.84406 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.02298, "high": 0.02325, "low": 0.02247, "close": 0.02257, "volume": 27009226.0, "close_time": 1761551999999, "quote_volume": 618335.98958, "trades": 4205, "taker_buy_base": 13275998.0, "taker_buy_quote": 304191.76537 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.02259, "high": 0.02268, "low": 0.02184, "close": 0.02208, "volume": 23988466.0, "close_time": 1761566399999, "quote_volume": 533622.5818, "trades": 3830, "taker_buy_base": 12449555.0, "taker_buy_quote": 277083.62769 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.02208, "high": 0.02236, "low": 0.02178, "close": 0.02218, "volume": 10214457.0, "close_time": 1761580799999, "quote_volume": 225929.72052, "trades": 1852, "taker_buy_base": 5372072.0, "taker_buy_quote": 118838.29208 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.02218, "high": 0.0223, "low": 0.02189, "close": 0.02201, "volume": 8196522.0, "close_time": 1761595199999, "quote_volume": 181396.01262, "trades": 1238, "taker_buy_base": 4286293.0, "taker_buy_quote": 94876.65847 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.022, "high": 0.02208, "low": 0.02148, "close": 0.02164, "volume": 7491950.0, "close_time": 1761609599999, "quote_volume": 163273.10869, "trades": 1313, "taker_buy_base": 3293446.0, "taker_buy_quote": 71870.64703 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.02165, "high": 0.02323, "low": 0.02162, "close": 0.02225, "volume": 69202375.0, "close_time": 1761623999999, "quote_volume": 1555500.73936, "trades": 12544, "taker_buy_base": 36536297.0, "taker_buy_quote": 821438.82587 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.02222, "high": 0.02258, "low": 0.02119, "close": 0.02129, "volume": 24822532.0, "close_time": 1761638399999, "quote_volume": 542300.60349, "trades": 3104, "taker_buy_base": 12796450.0, "taker_buy_quote": 279399.01164 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.02129, "high": 0.02153, "low": 0.021, "close": 0.0212, "volume": 17010652.0, "close_time": 1761652799999, "quote_volume": 361502.22705, "trades": 2498, "taker_buy_base": 7420374.0, "taker_buy_quote": 157885.8215 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.02121, "high": 0.02166, "low": 0.0208, "close": 0.02116, "volume": 17355369.0, "close_time": 1761667199999, "quote_volume": 368214.9462, "trades": 3064, "taker_buy_base": 8568580.0, "taker_buy_quote": 181847.41441 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.02114, "high": 0.02127, "low": 0.02083, "close": 0.02099, "volume": 6114921.0, "close_time": 1761681599999, "quote_volume": 128741.4578, "trades": 1181, "taker_buy_base": 3531621.0, "taker_buy_quote": 74349.94339 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.02099, "high": 0.02109, "low": 0.0206, "close": 0.02083, "volume": 11171013.0, "close_time": 1761695999999, "quote_volume": 232643.03909, "trades": 2112, "taker_buy_base": 6325800.0, "taker_buy_quote": 131757.20904 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.02084, "high": 0.02087, "low": 0.02016, "close": 0.02019, "volume": 10014056.0, "close_time": 1761710399999, "quote_volume": 204586.01485, "trades": 1533, "taker_buy_base": 4073656.0, "taker_buy_quote": 83313.62362 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.02017, "high": 0.02051, "low": 0.02017, "close": 0.02039, "volume": 4777589.0, "close_time": 1761724799999, "quote_volume": 97324.02281, "trades": 964, "taker_buy_base": 3546288.0, "taker_buy_quote": 72235.50123 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.02039, "high": 0.02042, "low": 0.01997, "close": 0.02029, "volume": 7254628.0, "close_time": 1761739199999, "quote_volume": 146387.09147, "trades": 1216, "taker_buy_base": 3039120.0, "taker_buy_quote": 61324.20668 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.02028, "high": 0.02049, "low": 0.01972, "close": 0.01986, "volume": 9042838.0, "close_time": 1761753599999, "quote_volume": 182298.43928, "trades": 1926, "taker_buy_base": 4174117.0, "taker_buy_quote": 84240.49521 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.01985, "high": 0.0203, "low": 0.01934, "close": 0.02007, "volume": 22562537.0, "close_time": 1761767999999, "quote_volume": 447949.18076, "trades": 4139, "taker_buy_base": 11391380.0, "taker_buy_quote": 226246.12869 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.02008, "high": 0.0205, "low": 0.01996, "close": 0.02007, "volume": 7017102.0, "close_time": 1761782399999, "quote_volume": 141892.60338, "trades": 1201, "taker_buy_base": 3682391.0, "taker_buy_quote": 74527.81644 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.02009, "high": 0.02013, "low": 0.01966, "close": 0.01987, "volume": 9185135.0, "close_time": 1761796799999, "quote_volume": 182480.28117, "trades": 1778, "taker_buy_base": 3266417.0, "taker_buy_quote": 64966.32624 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.01986, "high": 0.01986, "low": 0.01903, "close": 0.01954, "volume": 18464907.0, "close_time": 1761811199999, "quote_volume": 357104.11917, "trades": 2630, "taker_buy_base": 9787907.0, "taker_buy_quote": 189531.72945 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.01953, "high": 0.01953, "low": 0.01889, "close": 0.01896, "volume": 10784098.0, "close_time": 1761825599999, "quote_volume": 206999.63332, "trades": 1561, "taker_buy_base": 5148117.0, "taker_buy_quote": 98721.40958 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.01899, "high": 0.01906, "low": 0.01811, "close": 0.01825, "volume": 18526835.0, "close_time": 1761839999999, "quote_volume": 344993.43612, "trades": 2340, "taker_buy_base": 9261732.0, "taker_buy_quote": 172627.35482 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.01824, "high": 0.01846, "low": 0.01774, "close": 0.01782, "volume": 17771422.0, "close_time": 1761854399999, "quote_volume": 321576.87279, "trades": 2484, "taker_buy_base": 9100873.0, "taker_buy_quote": 164929.8478 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.01782, "high": 0.01821, "low": 0.01775, "close": 0.0182, "volume": 10435875.0, "close_time": 1761868799999, "quote_volume": 188020.99155, "trades": 1404, "taker_buy_base": 6111752.0, "taker_buy_quote": 110195.85308 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0182, "high": 0.0194, "low": 0.01794, "close": 0.01819, "volume": 22381798.0, "close_time": 1761883199999, "quote_volume": 414195.48256, "trades": 2708, "taker_buy_base": 12383408.0, "taker_buy_quote": 229677.58009 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.01821, "high": 0.01849, "low": 0.01814, "close": 0.01833, "volume": 6237646.0, "close_time": 1761897599999, "quote_volume": 114352.48896, "trades": 823, "taker_buy_base": 3086494.0, "taker_buy_quote": 56592.17949 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.01832, "high": 0.0185, "low": 0.01805, "close": 0.01844, "volume": 8391630.0, "close_time": 1761911999999, "quote_volume": 153409.86767, "trades": 1299, "taker_buy_base": 4298517.0, "taker_buy_quote": 78666.97783 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.01843, "high": 0.01876, "low": 0.01821, "close": 0.01841, "volume": 6988865.0, "close_time": 1761926399999, "quote_volume": 128851.69309, "trades": 1267, "taker_buy_base": 3763161.0, "taker_buy_quote": 69430.4457 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.01842, "high": 0.01852, "low": 0.01787, "close": 0.01851, "volume": 6311687.0, "close_time": 1761940799999, "quote_volume": 114909.19355, "trades": 1215, "taker_buy_base": 3108528.0, "taker_buy_quote": 56648.4062 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.01848, "high": 0.01856, "low": 0.01824, "close": 0.01856, "volume": 3813570.0, "close_time": 1761955199999, "quote_volume": 70069.99949, "trades": 583, "taker_buy_base": 2047018.0, "taker_buy_quote": 37629.92017 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.01857, "high": 0.01861, "low": 0.01808, "close": 0.01845, "volume": 5911198.0, "close_time": 1761969599999, "quote_volume": 108403.19046, "trades": 1003, "taker_buy_base": 2805363.0, "taker_buy_quote": 51468.88833 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.01844, "high": 0.01859, "low": 0.01821, "close": 0.01853, "volume": 5230245.0, "close_time": 1761983999999, "quote_volume": 96290.15644, "trades": 811, "taker_buy_base": 3089740.0, "taker_buy_quote": 56944.18915 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.01855, "high": 0.01875, "low": 0.01832, "close": 0.01855, "volume": 8518437.0, "close_time": 1761998399999, "quote_volume": 157471.63104, "trades": 1079, "taker_buy_base": 4082851.0, "taker_buy_quote": 75634.91253 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.01856, "high": 0.01895, "low": 0.01843, "close": 0.0186, "volume": 9347004.0, "close_time": 1762012799999, "quote_volume": 174512.03838, "trades": 1321, "taker_buy_base": 5033803.0, "taker_buy_quote": 94045.19968 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.01858, "high": 0.01878, "low": 0.01857, "close": 0.01877, "volume": 4189320.0, "close_time": 1762027199999, "quote_volume": 78345.666, "trades": 612, "taker_buy_base": 2248150.0, "taker_buy_quote": 42060.62004 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.01878, "high": 0.01904, "low": 0.01871, "close": 0.01883, "volume": 6582449.0, "close_time": 1762041599999, "quote_volume": 124264.69482, "trades": 761, "taker_buy_base": 3865591.0, "taker_buy_quote": 73038.4068 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01884, "high": 0.01884, "low": 0.01828, "close": 0.01833, "volume": 3030290.0, "close_time": 1762055999999, "quote_volume": 56103.79145, "trades": 500, "taker_buy_base": 906771.0, "taker_buy_quote": 16769.07854 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.01832, "high": 0.01869, "low": 0.01829, "close": 0.01867, "volume": 10475200.0, "close_time": 1762070399999, "quote_volume": 193242.03134, "trades": 1146, "taker_buy_base": 6884224.0, "taker_buy_quote": 126897.14678 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.01866, "high": 0.01886, "low": 0.01812, "close": 0.01872, "volume": 16850538.0, "close_time": 1762084799999, "quote_volume": 312112.55701, "trades": 1895, "taker_buy_base": 9529329.0, "taker_buy_quote": 176773.63194 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.01873, "high": 0.01923, "low": 0.01766, "close": 0.01787, "volume": 48054806.0, "close_time": 1762099199999, "quote_volume": 883451.75616, "trades": 4661, "taker_buy_base": 24702571.0, "taker_buy_quote": 453653.73508 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.01785, "high": 0.01818, "low": 0.01755, "close": 0.01797, "volume": 12485608.0, "close_time": 1762113599999, "quote_volume": 223050.35179, "trades": 1540, "taker_buy_base": 7642616.0, "taker_buy_quote": 136798.47768 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.01797, "high": 0.01828, "low": 0.01789, "close": 0.01823, "volume": 4530616.0, "close_time": 1762127999999, "quote_volume": 81889.68829, "trades": 616, "taker_buy_base": 2490183.0, "taker_buy_quote": 45008.35428 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01824, "high": 0.01918, "low": 0.01609, "close": 0.01624, "volume": 60875108.0, "close_time": 1762142399999, "quote_volume": 1074798.92018, "trades": 8186, "taker_buy_base": 29765791.0, "taker_buy_quote": 529256.12765 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.01623, "high": 0.01639, "low": 0.0158, "close": 0.01625, "volume": 23272599.0, "close_time": 1762156799999, "quote_volume": 374676.88443, "trades": 3536, "taker_buy_base": 13419036.0, "taker_buy_quote": 216101.66192 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.01625, "high": 0.01677, "low": 0.01607, "close": 0.01637, "volume": 13391428.0, "close_time": 1762171199999, "quote_volume": 219206.75649, "trades": 1658, "taker_buy_base": 6976144.0, "taker_buy_quote": 114243.22588 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.01636, "high": 0.01647, "low": 0.01465, "close": 0.01514, "volume": 31132405.0, "close_time": 1762185599999, "quote_volume": 483221.83508, "trades": 4047, "taker_buy_base": 13547611.0, "taker_buy_quote": 210405.9452 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.01514, "high": 0.01598, "low": 0.01505, "close": 0.01539, "volume": 16521637.0, "close_time": 1762199999999, "quote_volume": 256788.93989, "trades": 2062, "taker_buy_base": 9010981.0, "taker_buy_quote": 140004.76723 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.01541, "high": 0.01543, "low": 0.01507, "close": 0.01539, "volume": 15026385.0, "close_time": 1762214399999, "quote_volume": 229162.20074, "trades": 1786, "taker_buy_base": 7393633.0, "taker_buy_quote": 112768.00402 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.01537, "high": 0.0162, "low": 0.01522, "close": 0.01558, "volume": 34202670.0, "close_time": 1762228799999, "quote_volume": 536663.65698, "trades": 3910, "taker_buy_base": 18280373.0, "taker_buy_quote": 288059.23367 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.01557, "high": 0.01571, "low": 0.01449, "close": 0.01461, "volume": 28575390.0, "close_time": 1762243199999, "quote_volume": 428228.1845, "trades": 2980, "taker_buy_base": 13064854.0, "taker_buy_quote": 195429.53397 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.01459, "high": 0.01502, "low": 0.01439, "close": 0.01484, "volume": 25343082.0, "close_time": 1762257599999, "quote_volume": 374152.33105, "trades": 2709, "taker_buy_base": 11684707.0, "taker_buy_quote": 172701.44215 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.01485, "high": 0.0152, "low": 0.01445, "close": 0.01472, "volume": 19487978.0, "close_time": 1762271999999, "quote_volume": 287562.69654, "trades": 2360, "taker_buy_base": 11220095.0, "taker_buy_quote": 165558.04336 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.01473, "high": 0.01481, "low": 0.01396, "close": 0.01417, "volume": 42697876.0, "close_time": 1762286399999, "quote_volume": 612051.0976, "trades": 4412, "taker_buy_base": 20533729.0, "taker_buy_quote": 294770.96885 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.01419, "high": 0.0146, "low": 0.01355, "close": 0.01446, "volume": 45656045.0, "close_time": 1762300799999, "quote_volume": 642527.54014, "trades": 5242, "taker_buy_base": 22923177.0, "taker_buy_quote": 322265.69114 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.01447, "high": 0.01458, "low": 0.01354, "close": 0.01441, "volume": 19061821.0, "close_time": 1762315199999, "quote_volume": 269346.80166, "trades": 3592, "taker_buy_base": 9771176.0, "taker_buy_quote": 138118.77169 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.01444, "high": 0.01447, "low": 0.01417, "close": 0.01426, "volume": 11134896.0, "close_time": 1762329599999, "quote_volume": 159358.37624, "trades": 1555, "taker_buy_base": 5924996.0, "taker_buy_quote": 84837.24231 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.01425, "high": 0.01425, "low": 0.01382, "close": 0.01421, "volume": 12694851.0, "close_time": 1762343999999, "quote_volume": 178320.72163, "trades": 2060, "taker_buy_base": 6622909.0, "taker_buy_quote": 93025.67037 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0142, "high": 0.01447, "low": 0.01409, "close": 0.01445, "volume": 14561368.0, "close_time": 1762358399999, "quote_volume": 208492.57452, "trades": 2637, "taker_buy_base": 9449690.0, "taker_buy_quote": 135527.48928 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.01443, "high": 0.01463, "low": 0.01429, "close": 0.01438, "volume": 8175336.0, "close_time": 1762372799999, "quote_volume": 118467.33663, "trades": 1757, "taker_buy_base": 4129261.0, "taker_buy_quote": 59859.69406 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.01438, "high": 0.01454, "low": 0.01409, "close": 0.01445, "volume": 13689050.0, "close_time": 1762387199999, "quote_volume": 195825.6846, "trades": 1937, "taker_buy_base": 5996122.0, "taker_buy_quote": 85981.81805 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.01445, "high": 0.01445, "low": 0.01405, "close": 0.01431, "volume": 11339863.0, "close_time": 1762401599999, "quote_volume": 162072.14998, "trades": 1669, "taker_buy_base": 7154983.0, "taker_buy_quote": 102309.76587 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.01429, "high": 0.01435, "low": 0.01381, "close": 0.01392, "volume": 7584910.0, "close_time": 1762415999999, "quote_volume": 106604.61155, "trades": 1289, "taker_buy_base": 3252027.0, "taker_buy_quote": 45629.09719 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.01387, "high": 0.01395, "low": 0.01361, "close": 0.01364, "volume": 11394851.0, "close_time": 1762430399999, "quote_volume": 157121.84267, "trades": 1804, "taker_buy_base": 4675734.0, "taker_buy_quote": 64601.35647 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.01365, "high": 0.0138, "low": 0.01306, "close": 0.01316, "volume": 27444438.0, "close_time": 1762444799999, "quote_volume": 369117.45683, "trades": 4302, "taker_buy_base": 11297529.0, "taker_buy_quote": 151827.75758 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.01317, "high": 0.01335, "low": 0.01297, "close": 0.01324, "volume": 23495821.0, "close_time": 1762459199999, "quote_volume": 309340.119, "trades": 3865, "taker_buy_base": 11309558.0, "taker_buy_quote": 148939.60712 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.01325, "high": 0.01348, "low": 0.01306, "close": 0.01329, "volume": 12202385.0, "close_time": 1762473599999, "quote_volume": 162044.39598, "trades": 1893, "taker_buy_base": 5823829.0, "taker_buy_quote": 77379.8911 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.01328, "high": 0.01347, "low": 0.01302, "close": 0.01323, "volume": 25951301.0, "close_time": 1762487999999, "quote_volume": 344557.70623, "trades": 3508, "taker_buy_base": 10648950.0, "taker_buy_quote": 141591.38183 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.01323, "high": 0.01364, "low": 0.01299, "close": 0.01359, "volume": 28592873.0, "close_time": 1762502399999, "quote_volume": 380019.89876, "trades": 4443, "taker_buy_base": 13988670.0, "taker_buy_quote": 186310.80049 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.01358, "high": 0.01365, "low": 0.01321, "close": 0.01336, "volume": 25480628.0, "close_time": 1762516799999, "quote_volume": 342020.54593, "trades": 4368, "taker_buy_base": 12131508.0, "taker_buy_quote": 163059.67613 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.01335, "high": 0.01392, "low": 0.01298, "close": 0.01387, "volume": 22395607.0, "close_time": 1762531199999, "quote_volume": 301673.93876, "trades": 4184, "taker_buy_base": 11512755.0, "taker_buy_quote": 155071.99411 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.01388, "high": 0.0153, "low": 0.01384, "close": 0.01502, "volume": 52667551.0, "close_time": 1762545599999, "quote_volume": 774078.65169, "trades": 5204, "taker_buy_base": 25588966.0, "taker_buy_quote": 375869.63549 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.015, "high": 0.01529, "low": 0.0145, "close": 0.01457, "volume": 48795400.0, "close_time": 1762559999999, "quote_volume": 723440.7106, "trades": 4626, "taker_buy_base": 18833499.0, "taker_buy_quote": 278798.86698 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.01457, "high": 0.01496, "low": 0.01451, "close": 0.01456, "volume": 20570470.0, "close_time": 1762574399999, "quote_volume": 303222.76621, "trades": 3294, "taker_buy_base": 11448637.0, "taker_buy_quote": 168814.95173 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.01457, "high": 0.01483, "low": 0.01428, "close": 0.01477, "volume": 19037954.0, "close_time": 1762588799999, "quote_volume": 277554.69493, "trades": 3406, "taker_buy_base": 7920429.0, "taker_buy_quote": 115493.26125 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.01476, "high": 0.01503, "low": 0.01459, "close": 0.0147, "volume": 15920760.0, "close_time": 1762603199999, "quote_volume": 235201.97873, "trades": 2011, "taker_buy_base": 6895931.0, "taker_buy_quote": 101819.44764 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.01471, "high": 0.0148, "low": 0.01422, "close": 0.01437, "volume": 14127403.0, "close_time": 1762617599999, "quote_volume": 204188.29529, "trades": 2546, "taker_buy_base": 6712508.0, "taker_buy_quote": 97039.80547 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.01437, "high": 0.01516, "low": 0.01428, "close": 0.01513, "volume": 60088431.0, "close_time": 1762631999999, "quote_volume": 885257.86626, "trades": 6353, "taker_buy_base": 31631008.0, "taker_buy_quote": 465769.59431 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.01511, "high": 0.01577, "low": 0.01471, "close": 0.01539, "volume": 57461880.0, "close_time": 1762646399999, "quote_volume": 874446.04272, "trades": 6049, "taker_buy_base": 23576053.0, "taker_buy_quote": 359503.2423 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.01539, "high": 0.01539, "low": 0.01435, "close": 0.01446, "volume": 24492233.0, "close_time": 1762660799999, "quote_volume": 364243.87274, "trades": 3443, "taker_buy_base": 10376706.0, "taker_buy_quote": 154046.15568 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.01446, "high": 0.01495, "low": 0.01444, "close": 0.01489, "volume": 28350107.0, "close_time": 1762675199999, "quote_volume": 417649.63919, "trades": 4971, "taker_buy_base": 15801851.0, "taker_buy_quote": 232997.73007 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.01489, "high": 0.0149, "low": 0.01432, "close": 0.01467, "volume": 11565219.0, "close_time": 1762689599999, "quote_volume": 168845.98238, "trades": 1666, "taker_buy_base": 4798719.0, "taker_buy_quote": 69977.32276 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.01467, "high": 0.01514, "low": 0.01463, "close": 0.01507, "volume": 15138893.0, "close_time": 1762703999999, "quote_volume": 225221.94001, "trades": 2572, "taker_buy_base": 7431660.0, "taker_buy_quote": 110600.91501 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.01507, "high": 0.01533, "low": 0.01498, "close": 0.01523, "volume": 10162487.0, "close_time": 1762718399999, "quote_volume": 153550.7883, "trades": 2067, "taker_buy_base": 5826263.0, "taker_buy_quote": 88086.70809 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.01522, "high": 0.01526, "low": 0.01397, "close": 0.01466, "volume": 71325723.0, "close_time": 1762732799999, "quote_volume": 1040611.5754, "trades": 6108, "taker_buy_base": 39500779.0, "taker_buy_quote": 573528.65058 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.01466, "high": 0.01573, "low": 0.01453, "close": 0.01496, "volume": 70692676.0, "close_time": 1762747199999, "quote_volume": 1073065.61916, "trades": 5668, "taker_buy_base": 33271892.0, "taker_buy_quote": 504488.85373 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.01496, "high": 0.01516, "low": 0.01479, "close": 0.01493, "volume": 9013593.0, "close_time": 1762761599999, "quote_volume": 134610.31209, "trades": 1345, "taker_buy_base": 3750418.0, "taker_buy_quote": 56079.00366 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.01493, "high": 0.01541, "low": 0.01461, "close": 0.0148, "volume": 65366437.0, "close_time": 1762775999999, "quote_volume": 972565.81347, "trades": 4607, "taker_buy_base": 41017587.0, "taker_buy_quote": 609830.11968 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0148, "high": 0.01489, "low": 0.01448, "close": 0.01472, "volume": 27463046.0, "close_time": 1762790399999, "quote_volume": 404502.20098, "trades": 3314, "taker_buy_base": 14436294.0, "taker_buy_quote": 212691.10936 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.01471, "high": 0.0148, "low": 0.01441, "close": 0.01463, "volume": 6676009.0, "close_time": 1762804799999, "quote_volume": 97398.88877, "trades": 1262, "taker_buy_base": 2652808.0, "taker_buy_quote": 38719.43454 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.01462, "high": 0.01489, "low": 0.01435, "close": 0.01475, "volume": 9929698.0, "close_time": 1762819199999, "quote_volume": 144692.13006, "trades": 1263, "taker_buy_base": 5388401.0, "taker_buy_quote": 78570.68475 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01476, "high": 0.0175, "low": 0.01436, "close": 0.01506, "volume": 186853926.0, "close_time": 1762833599999, "quote_volume": 2936063.13947, "trades": 29682, "taker_buy_base": 98614527.0, "taker_buy_quote": 1551273.58985 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.01508, "high": 0.01514, "low": 0.01438, "close": 0.01446, "volume": 40255480.0, "close_time": 1762847999999, "quote_volume": 592294.5379, "trades": 5022, "taker_buy_base": 15866341.0, "taker_buy_quote": 233736.06015 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.01446, "high": 0.01476, "low": 0.01436, "close": 0.01462, "volume": 25060735.0, "close_time": 1762862399999, "quote_volume": 363359.02483, "trades": 3125, "taker_buy_base": 12633283.0, "taker_buy_quote": 183194.83375 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.01462, "high": 0.01476, "low": 0.0142, "close": 0.01439, "volume": 34086101.0, "close_time": 1762876799999, "quote_volume": 492541.71082, "trades": 4890, "taker_buy_base": 15328854.0, "taker_buy_quote": 221775.75655 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.01438, "high": 0.01464, "low": 0.01417, "close": 0.01421, "volume": 15761120.0, "close_time": 1762891199999, "quote_volume": 227374.15805, "trades": 2524, "taker_buy_base": 7797786.0, "taker_buy_quote": 112611.5672 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.01422, "high": 0.01424, "low": 0.01389, "close": 0.01399, "volume": 21390005.0, "close_time": 1762905599999, "quote_volume": 301169.08552, "trades": 3032, "taker_buy_base": 10594858.0, "taker_buy_quote": 149299.5608 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.014, "high": 0.01411, "low": 0.01375, "close": 0.01406, "volume": 15673756.0, "close_time": 1762919999999, "quote_volume": 218829.61729, "trades": 2541, "taker_buy_base": 8456882.0, "taker_buy_quote": 118131.46462 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.01406, "high": 0.01428, "low": 0.014, "close": 0.01406, "volume": 9981930.0, "close_time": 1762934399999, "quote_volume": 141197.2892, "trades": 1565, "taker_buy_base": 4973654.0, "taker_buy_quote": 70415.23944 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.01407, "high": 0.01437, "low": 0.01395, "close": 0.01431, "volume": 13949044.0, "close_time": 1762948799999, "quote_volume": 198287.97031, "trades": 2059, "taker_buy_base": 6489481.0, "taker_buy_quote": 92483.53452 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0143, "high": 0.01458, "low": 0.01408, "close": 0.01412, "volume": 20706053.0, "close_time": 1762963199999, "quote_volume": 296515.70992, "trades": 3329, "taker_buy_base": 9050830.0, "taker_buy_quote": 129741.47166 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.01413, "high": 0.0148, "low": 0.01364, "close": 0.01449, "volume": 82797506.0, "close_time": 1762977599999, "quote_volume": 1165193.10582, "trades": 12261, "taker_buy_base": 52928735.0, "taker_buy_quote": 744902.57794 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.01448, "high": 0.0146, "low": 0.01411, "close": 0.01429, "volume": 32354025.0, "close_time": 1762991999999, "quote_volume": 464034.39529, "trades": 5143, "taker_buy_base": 14709161.0, "taker_buy_quote": 210846.70251 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.01427, "high": 0.01503, "low": 0.01397, "close": 0.01438, "volume": 100028934.0, "close_time": 1763006399999, "quote_volume": 1461999.2661, "trades": 14342, "taker_buy_base": 48731780.0, "taker_buy_quote": 713870.48754 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.01437, "high": 0.01453, "low": 0.01424, "close": 0.01435, "volume": 18920408.0, "close_time": 1763020799999, "quote_volume": 272426.2074, "trades": 2995, "taker_buy_base": 8595411.0, "taker_buy_quote": 123784.26238 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.01435, "high": 0.01444, "low": 0.01416, "close": 0.01431, "volume": 15714671.0, "close_time": 1763035199999, "quote_volume": 224537.61374, "trades": 2741, "taker_buy_base": 7228720.0, "taker_buy_quote": 103331.74912 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.01431, "high": 0.01432, "low": 0.01392, "close": 0.01396, "volume": 27577558.0, "close_time": 1763049599999, "quote_volume": 389478.97073, "trades": 4288, "taker_buy_base": 12817142.0, "taker_buy_quote": 181170.34095 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.01397, "high": 0.01397, "low": 0.01313, "close": 0.01315, "volume": 31761988.0, "close_time": 1763063999999, "quote_volume": 429655.49711, "trades": 5364, "taker_buy_base": 19625672.0, "taker_buy_quote": 265673.92998 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.01314, "high": 0.01374, "low": 0.01306, "close": 0.01343, "volume": 45160679.0, "close_time": 1763078399999, "quote_volume": 606086.72944, "trades": 5345, "taker_buy_base": 22167593.0, "taker_buy_quote": 297452.31784 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.01343, "high": 0.01346, "low": 0.01292, "close": 0.01299, "volume": 39085599.0, "close_time": 1763092799999, "quote_volume": 514225.98679, "trades": 4783, "taker_buy_base": 15274951.0, "taker_buy_quote": 200954.71302 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.01299, "high": 0.01334, "low": 0.01242, "close": 0.01324, "volume": 28945228.0, "close_time": 1763107199999, "quote_volume": 373659.07161, "trades": 4497, "taker_buy_base": 12806640.0, "taker_buy_quote": 165345.36655 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.01324, "high": 0.0133, "low": 0.01304, "close": 0.01318, "volume": 16558479.0, "close_time": 1763121599999, "quote_volume": 218344.49286, "trades": 3309, "taker_buy_base": 10208451.0, "taker_buy_quote": 134662.04304 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.01318, "high": 0.01517, "low": 0.01292, "close": 0.01421, "volume": 144892638.0, "close_time": 1763135999999, "quote_volume": 2045209.12193, "trades": 22179, "taker_buy_base": 76661345.0, "taker_buy_quote": 1082645.80866 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0142, "high": 0.01425, "low": 0.01349, "close": 0.01362, "volume": 38233513.0, "close_time": 1763150399999, "quote_volume": 530781.4124, "trades": 6216, "taker_buy_base": 17148042.0, "taker_buy_quote": 238044.78963 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.01363, "high": 0.01374, "low": 0.01313, "close": 0.01351, "volume": 24449583.0, "close_time": 1763164799999, "quote_volume": 329287.14853, "trades": 4782, "taker_buy_base": 14555019.0, "taker_buy_quote": 196151.97233 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.01351, "high": 0.01396, "low": 0.01323, "close": 0.01371, "volume": 25009375.0, "close_time": 1763179199999, "quote_volume": 339759.46383, "trades": 4950, "taker_buy_base": 12987098.0, "taker_buy_quote": 176623.38295 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.01369, "high": 0.01407, "low": 0.01354, "close": 0.01356, "volume": 24916322.0, "close_time": 1763193599999, "quote_volume": 343805.81592, "trades": 4454, "taker_buy_base": 12875817.0, "taker_buy_quote": 177777.41557 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.01355, "high": 0.01357, "low": 0.0132, "close": 0.01324, "volume": 13631959.0, "close_time": 1763207999999, "quote_volume": 181851.32769, "trades": 2034, "taker_buy_base": 7333657.0, "taker_buy_quote": 97898.77131 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.01324, "high": 0.01352, "low": 0.01321, "close": 0.01328, "volume": 13097273.0, "close_time": 1763222399999, "quote_volume": 175304.97754, "trades": 1714, "taker_buy_base": 6656956.0, "taker_buy_quote": 89175.92583 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.01328, "high": 0.01339, "low": 0.01316, "close": 0.01332, "volume": 8137256.0, "close_time": 1763236799999, "quote_volume": 108215.08195, "trades": 1315, "taker_buy_base": 4115981.0, "taker_buy_quote": 54774.3927 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.01332, "high": 0.01334, "low": 0.01315, "close": 0.01325, "volume": 18778744.0, "close_time": 1763251199999, "quote_volume": 248725.49381, "trades": 2380, "taker_buy_base": 11971922.0, "taker_buy_quote": 158591.82103 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.01325, "high": 0.014, "low": 0.01304, "close": 0.01323, "volume": 48832393.0, "close_time": 1763265599999, "quote_volume": 657640.15599, "trades": 10241, "taker_buy_base": 28718515.0, "taker_buy_quote": 387165.10227 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0132, "high": 0.01325, "low": 0.013, "close": 0.01317, "volume": 6550740.0, "close_time": 1763279999999, "quote_volume": 85955.71795, "trades": 1505, "taker_buy_base": 2681555.0, "taker_buy_quote": 35189.02166 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.01318, "high": 0.01336, "low": 0.01299, "close": 0.01301, "volume": 8301284.0, "close_time": 1763294399999, "quote_volume": 109485.84602, "trades": 2256, "taker_buy_base": 3557827.0, "taker_buy_quote": 47050.84118 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.01301, "high": 0.0131, "low": 0.01275, "close": 0.01277, "volume": 11806538.0, "close_time": 1763308799999, "quote_volume": 152878.18331, "trades": 3549, "taker_buy_base": 6199395.0, "taker_buy_quote": 80297.09263 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.01279, "high": 0.01288, "low": 0.01246, "close": 0.01277, "volume": 11210557.0, "close_time": 1763323199999, "quote_volume": 142070.53024, "trades": 3231, "taker_buy_base": 6170999.0, "taker_buy_quote": 78243.46587 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.01276, "high": 0.01296, "low": 0.0125, "close": 0.01282, "volume": 8542706.0, "close_time": 1763337599999, "quote_volume": 108361.83909, "trades": 2509, "taker_buy_base": 4606268.0, "taker_buy_quote": 58474.49054 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.01282, "high": 0.013, "low": 0.01251, "close": 0.01291, "volume": 10462115.0, "close_time": 1763351999999, "quote_volume": 133898.16268, "trades": 2462, "taker_buy_base": 4398718.0, "taker_buy_quote": 56321.77467 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.01292, "high": 0.01293, "low": 0.0126, "close": 0.01261, "volume": 9298476.0, "close_time": 1763366399999, "quote_volume": 118126.50204, "trades": 2172, "taker_buy_base": 3895239.0, "taker_buy_quote": 49528.90482 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0126, "high": 0.01282, "low": 0.01257, "close": 0.01277, "volume": 15632137.0, "close_time": 1763380799999, "quote_volume": 198489.66812, "trades": 2262, "taker_buy_base": 7871924.0, "taker_buy_quote": 99956.85429 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.01276, "high": 0.01277, "low": 0.01222, "close": 0.01242, "volume": 27334834.0, "close_time": 1763395199999, "quote_volume": 341148.42218, "trades": 3471, "taker_buy_base": 14105544.0, "taker_buy_quote": 176101.61163 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.01243, "high": 0.01259, "low": 0.01192, "close": 0.01205, "volume": 12176488.0, "close_time": 1763409599999, "quote_volume": 148358.80761, "trades": 1935, "taker_buy_base": 5035697.0, "taker_buy_quote": 61374.32839 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.01204, "high": 0.01219, "low": 0.01187, "close": 0.01211, "volume": 11666077.0, "close_time": 1763423999999, "quote_volume": 140312.24166, "trades": 1535, "taker_buy_base": 5395692.0, "taker_buy_quote": 64905.46451 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.01211, "high": 0.01216, "low": 0.0117, "close": 0.01205, "volume": 21125908.0, "close_time": 1763438399999, "quote_volume": 252609.7372, "trades": 2019, "taker_buy_base": 9238475.0, "taker_buy_quote": 110498.39697 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.01206, "high": 0.01207, "low": 0.01174, "close": 0.0118, "volume": 11660027.0, "close_time": 1763452799999, "quote_volume": 138642.44329, "trades": 1432, "taker_buy_base": 5629701.0, "taker_buy_quote": 66937.93197 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0118, "high": 0.0119, "low": 0.01171, "close": 0.01173, "volume": 10724882.0, "close_time": 1763467199999, "quote_volume": 126723.87949, "trades": 1562, "taker_buy_base": 5236847.0, "taker_buy_quote": 61906.81479 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.01174, "high": 0.01195, "low": 0.01159, "close": 0.01193, "volume": 17869055.0, "close_time": 1763481599999, "quote_volume": 210791.56398, "trades": 1931, "taker_buy_base": 10240721.0, "taker_buy_quote": 120927.0871 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.01193, "high": 0.01216, "low": 0.01189, "close": 0.0121, "volume": 19255848.0, "close_time": 1763495999999, "quote_volume": 232492.24433, "trades": 1719, "taker_buy_base": 10561602.0, "taker_buy_quote": 127469.13284 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.01209, "high": 0.01211, "low": 0.01192, "close": 0.012, "volume": 9841384.0, "close_time": 1763510399999, "quote_volume": 118317.63165, "trades": 1423, "taker_buy_base": 4889230.0, "taker_buy_quote": 58829.71878 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.01199, "high": 0.01202, "low": 0.01164, "close": 0.01167, "volume": 10279693.0, "close_time": 1763524799999, "quote_volume": 122129.55081, "trades": 1704, "taker_buy_base": 4018906.0, "taker_buy_quote": 47802.5895 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.01167, "high": 0.01169, "low": 0.01134, "close": 0.01159, "volume": 16536989.0, "close_time": 1763539199999, "quote_volume": 190965.57891, "trades": 2171, "taker_buy_base": 8979834.0, "taker_buy_quote": 103756.64675 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.01159, "high": 0.01175, "low": 0.01153, "close": 0.01167, "volume": 21723792.0, "close_time": 1763553599999, "quote_volume": 253021.98377, "trades": 1968, "taker_buy_base": 13449292.0, "taker_buy_quote": 156611.67227 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.01167, "high": 0.012, "low": 0.01158, "close": 0.01159, "volume": 11066160.0, "close_time": 1763567999999, "quote_volume": 129969.95598, "trades": 2040, "taker_buy_base": 5009542.0, "taker_buy_quote": 58880.40984 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0116, "high": 0.01165, "low": 0.01099, "close": 0.01106, "volume": 23724275.0, "close_time": 1763582399999, "quote_volume": 266857.30299, "trades": 2850, "taker_buy_base": 11178640.0, "taker_buy_quote": 125155.66994 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.01107, "high": 0.01165, "low": 0.01104, "close": 0.01165, "volume": 13079054.0, "close_time": 1763596799999, "quote_volume": 149613.96898, "trades": 1973, "taker_buy_base": 5711223.0, "taker_buy_quote": 65330.20889 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01164, "high": 0.01222, "low": 0.01155, "close": 0.0119, "volume": 49672649.0, "close_time": 1763611199999, "quote_volume": 593336.12533, "trades": 5153, "taker_buy_base": 22839543.0, "taker_buy_quote": 272544.3994 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.01191, "high": 0.01225, "low": 0.0117, "close": 0.01212, "volume": 35580239.0, "close_time": 1763625599999, "quote_volume": 426453.26299, "trades": 4408, "taker_buy_base": 17313157.0, "taker_buy_quote": 207681.10425 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.01211, "high": 0.01213, "low": 0.01178, "close": 0.01189, "volume": 27035602.0, "close_time": 1763639999999, "quote_volume": 323785.50589, "trades": 3145, "taker_buy_base": 8084691.0, "taker_buy_quote": 96745.90658 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.01189, "high": 0.01236, "low": 0.01188, "close": 0.01189, "volume": 36175128.0, "close_time": 1763654399999, "quote_volume": 439008.36042, "trades": 5161, "taker_buy_base": 16725958.0, "taker_buy_quote": 203274.40161 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.01188, "high": 0.01191, "low": 0.01101, "close": 0.01133, "volume": 26121897.0, "close_time": 1763668799999, "quote_volume": 297885.29721, "trades": 4194, "taker_buy_base": 13281319.0, "taker_buy_quote": 151366.22354 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.01132, "high": 0.01191, "low": 0.01112, "close": 0.01153, "volume": 18543076.0, "close_time": 1763683199999, "quote_volume": 215305.76948, "trades": 2683, "taker_buy_base": 8862581.0, "taker_buy_quote": 102813.54706 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.01153, "high": 0.0118, "low": 0.01123, "close": 0.01142, "volume": 25796136.0, "close_time": 1763697599999, "quote_volume": 297168.09471, "trades": 3865, "taker_buy_base": 12309732.0, "taker_buy_quote": 141913.65805 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.01141, "high": 0.01142, "low": 0.01006, "close": 0.01062, "volume": 41802252.0, "close_time": 1763711999999, "quote_volume": 449853.0173, "trades": 6861, "taker_buy_base": 19502020.0, "taker_buy_quote": 210005.75308 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.01061, "high": 0.01077, "low": 0.01024, "close": 0.01036, "volume": 16920051.0, "close_time": 1763726399999, "quote_volume": 176621.45573, "trades": 3047, "taker_buy_base": 8989728.0, "taker_buy_quote": 93846.87959 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.01037, "high": 0.01118, "low": 0.01018, "close": 0.01089, "volume": 41896233.0, "close_time": 1763740799999, "quote_volume": 449583.59275, "trades": 5460, "taker_buy_base": 25093104.0, "taker_buy_quote": 269012.54173 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.01089, "high": 0.01188, "low": 0.01076, "close": 0.01152, "volume": 97474710.0, "close_time": 1763755199999, "quote_volume": 1106686.69803, "trades": 11609, "taker_buy_base": 50847486.0, "taker_buy_quote": 576324.73923 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.01151, "high": 0.01175, "low": 0.011, "close": 0.01173, "volume": 34003599.0, "close_time": 1763769599999, "quote_volume": 386947.0874, "trades": 4536, "taker_buy_base": 16656909.0, "taker_buy_quote": 189964.30108 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.01173, "high": 0.01216, "low": 0.01152, "close": 0.01207, "volume": 75443094.0, "close_time": 1763783999999, "quote_volume": 895812.1813, "trades": 11004, "taker_buy_base": 40445653.0, "taker_buy_quote": 481452.65156 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.01206, "high": 0.01388, "low": 0.01098, "close": 0.01133, "volume": 201643136.0, "close_time": 1763798399999, "quote_volume": 2489258.403, "trades": 36415, "taker_buy_base": 101479164.0, "taker_buy_quote": 1254653.06921 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.01133, "high": 0.01142, "low": 0.01094, "close": 0.01124, "volume": 30975845.0, "close_time": 1763812799999, "quote_volume": 346744.29488, "trades": 4301, "taker_buy_base": 15950916.0, "taker_buy_quote": 178741.57406 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.01123, "high": 0.01159, "low": 0.01087, "close": 0.0113, "volume": 34732377.0, "close_time": 1763827199999, "quote_volume": 389762.93338, "trades": 4703, "taker_buy_base": 18611662.0, "taker_buy_quote": 209628.98353 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0113, "high": 0.01235, "low": 0.01125, "close": 0.01197, "volume": 55203578.0, "close_time": 1763841599999, "quote_volume": 652570.22939, "trades": 7685, "taker_buy_base": 29062483.0, "taker_buy_quote": 343171.83016 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.01197, "high": 0.01214, "low": 0.01151, "close": 0.01179, "volume": 36268731.0, "close_time": 1763855999999, "quote_volume": 427464.80085, "trades": 5004, "taker_buy_base": 15242194.0, "taker_buy_quote": 179940.42024 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.01177, "high": 0.01248, "low": 0.01165, "close": 0.01168, "volume": 61054815.0, "close_time": 1763870399999, "quote_volume": 738294.36541, "trades": 8259, "taker_buy_base": 33296325.0, "taker_buy_quote": 402764.59635 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.01169, "high": 0.01193, "low": 0.01148, "close": 0.0119, "volume": 22598310.0, "close_time": 1763884799999, "quote_volume": 264461.42383, "trades": 2578, "taker_buy_base": 11513461.0, "taker_buy_quote": 134747.78632 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.01189, "high": 0.01212, "low": 0.01166, "close": 0.01193, "volume": 32265975.0, "close_time": 1763899199999, "quote_volume": 382689.3702, "trades": 4373, "taker_buy_base": 17377811.0, "taker_buy_quote": 206131.30814 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.01192, "high": 0.01198, "low": 0.01169, "close": 0.01188, "volume": 21435018.0, "close_time": 1763913599999, "quote_volume": 253933.17406, "trades": 2507, "taker_buy_base": 10580831.0, "taker_buy_quote": 125420.36109 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.01187, "high": 0.01275, "low": 0.01174, "close": 0.01236, "volume": 65245290.0, "close_time": 1763927999999, "quote_volume": 798869.09599, "trades": 7488, "taker_buy_base": 34835428.0, "taker_buy_quote": 426017.68257 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.01235, "high": 0.0126, "low": 0.01194, "close": 0.01232, "volume": 63076190.0, "close_time": 1763942399999, "quote_volume": 776164.88043, "trades": 4742, "taker_buy_base": 34420356.0, "taker_buy_quote": 423275.47885 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.01232, "high": 0.01247, "low": 0.01186, "close": 0.01226, "volume": 35677072.0, "close_time": 1763956799999, "quote_volume": 435043.16819, "trades": 3385, "taker_buy_base": 18680378.0, "taker_buy_quote": 227913.49959 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.01225, "high": 0.01225, "low": 0.01187, "close": 0.01198, "volume": 16905776.0, "close_time": 1763971199999, "quote_volume": 202930.58243, "trades": 1702, "taker_buy_base": 5811142.0, "taker_buy_quote": 69776.6528 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.01197, "high": 0.01201, "low": 0.01157, "close": 0.01186, "volume": 28969289.0, "close_time": 1763985599999, "quote_volume": 340892.64235, "trades": 2551, "taker_buy_base": 15361772.0, "taker_buy_quote": 180664.00619 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.01182, "high": 0.0119, "low": 0.01153, "close": 0.01185, "volume": 16757192.0, "close_time": 1763999999999, "quote_volume": 196637.63267, "trades": 1680, "taker_buy_base": 8708934.0, "taker_buy_quote": 102217.08641 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.01185, "high": 0.01246, "low": 0.01185, "close": 0.01206, "volume": 18000172.0, "close_time": 1764014399999, "quote_volume": 219386.25512, "trades": 1870, "taker_buy_base": 8649100.0, "taker_buy_quote": 105332.79204 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.01208, "high": 0.01221, "low": 0.01203, "close": 0.01218, "volume": 9362830.0, "close_time": 1764028799999, "quote_volume": 113328.0294, "trades": 1382, "taker_buy_base": 4877231.0, "taker_buy_quote": 59096.49669 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.01218, "high": 0.01218, "low": 0.01186, "close": 0.01196, "volume": 14551146.0, "close_time": 1764043199999, "quote_volume": 174593.44899, "trades": 1617, "taker_buy_base": 6316936.0, "taker_buy_quote": 75787.91458 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.01195, "high": 0.01202, "low": 0.01179, "close": 0.0119, "volume": 8567473.0, "close_time": 1764057599999, "quote_volume": 101975.61628, "trades": 1017, "taker_buy_base": 3613555.0, "taker_buy_quote": 43008.84715 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.01192, "high": 0.01193, "low": 0.01161, "close": 0.0118, "volume": 14297149.0, "close_time": 1764071999999, "quote_volume": 168312.09286, "trades": 1612, "taker_buy_base": 7513111.0, "taker_buy_quote": 88419.69195 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.01178, "high": 0.01191, "low": 0.01159, "close": 0.01184, "volume": 21227301.0, "close_time": 1764086399999, "quote_volume": 249790.69989, "trades": 2297, "taker_buy_base": 10480406.0, "taker_buy_quote": 123371.76469 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.01184, "high": 0.01207, "low": 0.01168, "close": 0.0118, "volume": 9297243.0, "close_time": 1764100799999, "quote_volume": 110711.40525, "trades": 1066, "taker_buy_base": 3820784.0, "taker_buy_quote": 45545.04637 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.01181, "high": 0.01213, "low": 0.01177, "close": 0.0121, "volume": 10300265.0, "close_time": 1764115199999, "quote_volume": 123455.91688, "trades": 981, "taker_buy_base": 5347397.0, "taker_buy_quote": 64241.95287 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.01209, "high": 0.0121, "low": 0.01189, "close": 0.01193, "volume": 16088898.0, "close_time": 1764129599999, "quote_volume": 192718.62501, "trades": 1230, "taker_buy_base": 7670662.0, "taker_buy_quote": 91992.54611 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.01195, "high": 0.01209, "low": 0.01187, "close": 0.01192, "volume": 6562994.0, "close_time": 1764143999999, "quote_volume": 78505.2013, "trades": 905, "taker_buy_base": 2816142.0, "taker_buy_quote": 33696.85303 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.01192, "high": 0.01192, "low": 0.01163, "close": 0.0117, "volume": 10101834.0, "close_time": 1764158399999, "quote_volume": 118343.80245, "trades": 947, "taker_buy_base": 5124433.0, "taker_buy_quote": 59959.18728 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.01169, "high": 0.01178, "low": 0.01148, "close": 0.01155, "volume": 9366177.0, "close_time": 1764172799999, "quote_volume": 109168.84964, "trades": 1109, "taker_buy_base": 3569133.0, "taker_buy_quote": 41584.75619 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.01156, "high": 0.01197, "low": 0.01156, "close": 0.01191, "volume": 10219580.0, "close_time": 1764187199999, "quote_volume": 120938.76151, "trades": 1171, "taker_buy_base": 4465038.0, "taker_buy_quote": 52799.41763 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.01191, "high": 0.01202, "low": 0.01182, "close": 0.01194, "volume": 9110712.0, "close_time": 1764201599999, "quote_volume": 108662.0734, "trades": 916, "taker_buy_base": 4734163.0, "taker_buy_quote": 56485.42472 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.01194, "high": 0.01222, "low": 0.01174, "close": 0.01203, "volume": 22327865.0, "close_time": 1764215999999, "quote_volume": 267067.00252, "trades": 2120, "taker_buy_base": 12487918.0, "taker_buy_quote": 149402.96014 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.01203, "high": 0.01242, "low": 0.01196, "close": 0.01232, "volume": 10888720.0, "close_time": 1764230399999, "quote_volume": 133064.86562, "trades": 1425, "taker_buy_base": 6008911.0, "taker_buy_quote": 73505.77342 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.0123, "high": 0.01258, "low": 0.01213, "close": 0.01221, "volume": 61517327.0, "close_time": 1764244799999, "quote_volume": 758792.47095, "trades": 4667, "taker_buy_base": 30317207.0, "taker_buy_quote": 374152.32981 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.01221, "high": 0.01231, "low": 0.01205, "close": 0.01221, "volume": 22740618.0, "close_time": 1764259199999, "quote_volume": 277215.46206, "trades": 1970, "taker_buy_base": 11925664.0, "taker_buy_quote": 145346.94318 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0122, "high": 0.01235, "low": 0.01217, "close": 0.01234, "volume": 7274646.0, "close_time": 1764273599999, "quote_volume": 89170.00355, "trades": 1106, "taker_buy_base": 3822416.0, "taker_buy_quote": 46861.95953 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.01234, "high": 0.01239, "low": 0.01215, "close": 0.01221, "volume": 6645812.0, "close_time": 1764287999999, "quote_volume": 81546.52823, "trades": 877, "taker_buy_base": 2818077.0, "taker_buy_quote": 34558.15654 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.01221, "high": 0.01243, "low": 0.01199, "close": 0.01218, "volume": 37744484.0, "close_time": 1764302399999, "quote_volume": 461462.34069, "trades": 4038, "taker_buy_base": 18693733.0, "taker_buy_quote": 228680.84024 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.01217, "high": 0.01218, "low": 0.01185, "close": 0.01193, "volume": 8305638.0, "close_time": 1764316799999, "quote_volume": 99506.39221, "trades": 1019, "taker_buy_base": 3998427.0, "taker_buy_quote": 47929.92665 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0119, "high": 0.01222, "low": 0.0119, "close": 0.01209, "volume": 10785811.0, "close_time": 1764331199999, "quote_volume": 130305.03905, "trades": 1448, "taker_buy_base": 6037127.0, "taker_buy_quote": 72963.89552 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.01208, "high": 0.01217, "low": 0.01191, "close": 0.01204, "volume": 18870126.0, "close_time": 1764345599999, "quote_volume": 227593.73342, "trades": 2208, "taker_buy_base": 10289163.0, "taker_buy_quote": 124177.47694 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.01205, "high": 0.01209, "low": 0.01172, "close": 0.01193, "volume": 11928654.0, "close_time": 1764359999999, "quote_volume": 141729.32588, "trades": 1567, "taker_buy_base": 6133220.0, "taker_buy_quote": 72991.74816 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0119, "high": 0.01197, "low": 0.01182, "close": 0.01188, "volume": 5169566.0, "close_time": 1764374399999, "quote_volume": 61546.24972, "trades": 725, "taker_buy_base": 2768701.0, "taker_buy_quote": 32987.26445 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.01188, "high": 0.01191, "low": 0.01175, "close": 0.01175, "volume": 6330679.0, "close_time": 1764388799999, "quote_volume": 74872.47197, "trades": 1080, "taker_buy_base": 2057351.0, "taker_buy_quote": 24347.92105 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.01174, "high": 0.01181, "low": 0.01161, "close": 0.01162, "volume": 7300645.0, "close_time": 1764403199999, "quote_volume": 85478.80785, "trades": 926, "taker_buy_base": 3166560.0, "taker_buy_quote": 37082.86184 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.01161, "high": 0.01167, "low": 0.0115, "close": 0.01163, "volume": 5805112.0, "close_time": 1764417599999, "quote_volume": 67160.5113, "trades": 876, "taker_buy_base": 2220130.0, "taker_buy_quote": 25697.12899 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.01162, "high": 0.01168, "low": 0.01146, "close": 0.01149, "volume": 10250940.0, "close_time": 1764431999999, "quote_volume": 118742.17659, "trades": 1172, "taker_buy_base": 4781123.0, "taker_buy_quote": 55433.14399 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.01147, "high": 0.01147, "low": 0.01116, "close": 0.01122, "volume": 9709496.0, "close_time": 1764446399999, "quote_volume": 109652.16675, "trades": 1247, "taker_buy_base": 4444238.0, "taker_buy_quote": 50138.2933 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.01123, "high": 0.01131, "low": 0.01116, "close": 0.01122, "volume": 7331495.0, "close_time": 1764460799999, "quote_volume": 82300.79162, "trades": 1096, "taker_buy_base": 3514949.0, "taker_buy_quote": 39482.91592 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.01122, "high": 0.01124, "low": 0.01091, "close": 0.01103, "volume": 10887771.0, "close_time": 1764475199999, "quote_volume": 121130.78629, "trades": 1167, "taker_buy_base": 4308028.0, "taker_buy_quote": 48057.92819 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.01104, "high": 0.01113, "low": 0.01093, "close": 0.01105, "volume": 3399343.0, "close_time": 1764489599999, "quote_volume": 37495.13088, "trades": 969, "taker_buy_base": 1083232.0, "taker_buy_quote": 11953.49947 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.01104, "high": 0.01115, "low": 0.01093, "close": 0.01106, "volume": 19594318.0, "close_time": 1764503999999, "quote_volume": 216245.73084, "trades": 2569, "taker_buy_base": 10699830.0, "taker_buy_quote": 118080.04479 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.01106, "high": 0.01123, "low": 0.01092, "close": 0.01101, "volume": 9902274.0, "close_time": 1764518399999, "quote_volume": 109972.31904, "trades": 1878, "taker_buy_base": 4754631.0, "taker_buy_quote": 52899.13526 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.011, "high": 0.01108, "low": 0.01093, "close": 0.01096, "volume": 3637903.0, "close_time": 1764532799999, "quote_volume": 40048.07174, "trades": 600, "taker_buy_base": 1343827.0, "taker_buy_quote": 14769.01164 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.01097, "high": 0.01101, "low": 0.01075, "close": 0.01075, "volume": 7953053.0, "close_time": 1764547199999, "quote_volume": 86644.38459, "trades": 1240, "taker_buy_base": 3048400.0, "taker_buy_quote": 33216.95751 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.01076, "high": 0.01079, "low": 0.00985, "close": 0.00992, "volume": 41243831.0, "close_time": 1764561599999, "quote_volume": 421274.33675, "trades": 3785, "taker_buy_base": 18401884.0, "taker_buy_quote": 187407.47979 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.00991, "high": 0.00996, "low": 0.00974, "close": 0.00985, "volume": 20936539.0, "close_time": 1764575999999, "quote_volume": 206680.21224, "trades": 1607, "taker_buy_base": 12032588.0, "taker_buy_quote": 118855.28216 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.00984, "high": 0.00997, "low": 0.00982, "close": 0.00986, "volume": 11340665.0, "close_time": 1764590399999, "quote_volume": 112064.24023, "trades": 1225, "taker_buy_base": 6574671.0, "taker_buy_quote": 64990.10692 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.00986, "high": 0.00989, "low": 0.0096, "close": 0.00979, "volume": 24481572.0, "close_time": 1764604799999, "quote_volume": 238910.79412, "trades": 1857, "taker_buy_base": 12937345.0, "taker_buy_quote": 126161.17861 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.00979, "high": 0.00979, "low": 0.00962, "close": 0.00969, "volume": 6011634.0, "close_time": 1764619199999, "quote_volume": 58343.05075, "trades": 865, "taker_buy_base": 2398779.0, "taker_buy_quote": 23293.09969 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.00968, "high": 0.01004, "low": 0.00968, "close": 0.00991, "volume": 6965062.0, "close_time": 1764633599999, "quote_volume": 68985.14145, "trades": 749, "taker_buy_base": 2798037.0, "taker_buy_quote": 27732.9066 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.00991, "high": 0.00997, "low": 0.0097, "close": 0.00983, "volume": 9951478.0, "close_time": 1764647999999, "quote_volume": 97831.877, "trades": 1001, "taker_buy_base": 4017008.0, "taker_buy_quote": 39506.87309 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.00985, "high": 0.00992, "low": 0.00978, "close": 0.00989, "volume": 7263689.0, "close_time": 1764662399999, "quote_volume": 71561.64628, "trades": 582, "taker_buy_base": 4054230.0, "taker_buy_quote": 40002.76934 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.00989, "high": 0.01003, "low": 0.00975, "close": 0.00995, "volume": 7160683.0, "close_time": 1764676799999, "quote_volume": 70761.99893, "trades": 598, "taker_buy_base": 3807854.0, "taker_buy_quote": 37634.69801 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.00995, "high": 0.01063, "low": 0.00994, "close": 0.01055, "volume": 15395680.0, "close_time": 1764691199999, "quote_volume": 158900.92786, "trades": 1471, "taker_buy_base": 8883959.0, "taker_buy_quote": 91377.55767 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.01057, "high": 0.0107, "low": 0.01042, "close": 0.01052, "volume": 24262244.0, "close_time": 1764705599999, "quote_volume": 256425.56989, "trades": 2001, "taker_buy_base": 11729721.0, "taker_buy_quote": 123946.03653 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.01053, "high": 0.01054, "low": 0.01037, "close": 0.01043, "volume": 9203967.0, "close_time": 1764719999999, "quote_volume": 96181.79662, "trades": 980, "taker_buy_base": 3587033.0, "taker_buy_quote": 37504.29709 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.01045, "high": 0.01059, "low": 0.01041, "close": 0.01047, "volume": 10628060.0, "close_time": 1764734399999, "quote_volume": 111562.11667, "trades": 1153, "taker_buy_base": 5666979.0, "taker_buy_quote": 59527.65372 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.01046, "high": 0.01062, "low": 0.01043, "close": 0.01049, "volume": 9303737.0, "close_time": 1764748799999, "quote_volume": 97924.1171, "trades": 1082, "taker_buy_base": 3836135.0, "taker_buy_quote": 40359.11875 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.01049, "high": 0.01056, "low": 0.01039, "close": 0.01054, "volume": 8554144.0, "close_time": 1764763199999, "quote_volume": 89717.91766, "trades": 1071, "taker_buy_base": 3688539.0, "taker_buy_quote": 38730.64294 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.01053, "high": 0.0106, "low": 0.01024, "close": 0.01053, "volume": 14524430.0, "close_time": 1764777599999, "quote_volume": 151459.14119, "trades": 2117, "taker_buy_base": 6671749.0, "taker_buy_quote": 69577.57539 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.01053, "high": 0.01061, "low": 0.01046, "close": 0.01055, "volume": 6098352.0, "close_time": 1764791999999, "quote_volume": 64181.3766, "trades": 977, "taker_buy_base": 3392013.0, "taker_buy_quote": 35706.3221 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.01054, "high": 0.01066, "low": 0.01049, "close": 0.01055, "volume": 5254363.0, "close_time": 1764806399999, "quote_volume": 55496.56792, "trades": 955, "taker_buy_base": 2321354.0, "taker_buy_quote": 24520.53816 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.01056, "high": 0.01059, "low": 0.01043, "close": 0.01047, "volume": 4695471.0, "close_time": 1764820799999, "quote_volume": 49351.25888, "trades": 720, "taker_buy_base": 2081811.0, "taker_buy_quote": 21901.60615 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.01048, "high": 0.01054, "low": 0.01042, "close": 0.01053, "volume": 2258444.0, "close_time": 1764835199999, "quote_volume": 23683.43734, "trades": 370, "taker_buy_base": 1075893.0, "taker_buy_quote": 11294.20338 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.01052, "high": 0.01092, "low": 0.01048, "close": 0.01081, "volume": 24928583.0, "close_time": 1764849599999, "quote_volume": 267268.55677, "trades": 2092, "taker_buy_base": 15042172.0, "taker_buy_quote": 161146.00765 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.01081, "high": 0.01095, "low": 0.01048, "close": 0.01065, "volume": 26090675.0, "close_time": 1764863999999, "quote_volume": 280053.5396, "trades": 2470, "taker_buy_base": 11620849.0, "taker_buy_quote": 124810.86331 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.01067, "high": 0.01075, "low": 0.01025, "close": 0.01054, "volume": 23319743.0, "close_time": 1764878399999, "quote_volume": 245168.27687, "trades": 2019, "taker_buy_base": 12983117.0, "taker_buy_quote": 136829.92231 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.01055, "high": 0.01058, "low": 0.0104, "close": 0.01054, "volume": 7206094.0, "close_time": 1764892799999, "quote_volume": 75747.06391, "trades": 876, "taker_buy_base": 3172502.0, "taker_buy_quote": 33327.25016 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.01052, "high": 0.01065, "low": 0.01025, "close": 0.01036, "volume": 12824289.0, "close_time": 1764907199999, "quote_volume": 133776.17883, "trades": 1275, "taker_buy_base": 6410198.0, "taker_buy_quote": 66960.2861 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.01036, "high": 0.01054, "low": 0.01018, "close": 0.01044, "volume": 13282065.0, "close_time": 1764921599999, "quote_volume": 137995.50391, "trades": 1356, "taker_buy_base": 6558983.0, "taker_buy_quote": 68189.92619 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.01044, "high": 0.01051, "low": 0.01021, "close": 0.01025, "volume": 13687771.0, "close_time": 1764935999999, "quote_volume": 141801.81801, "trades": 1318, "taker_buy_base": 6728343.0, "taker_buy_quote": 69946.29316 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.01024, "high": 0.0104, "low": 0.01007, "close": 0.01024, "volume": 25172391.0, "close_time": 1764950399999, "quote_volume": 257623.89859, "trades": 2202, "taker_buy_base": 13913738.0, "taker_buy_quote": 142450.75116 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.01023, "high": 0.01023, "low": 0.00985, "close": 0.0101, "volume": 16645527.0, "close_time": 1764964799999, "quote_volume": 166284.55464, "trades": 1786, "taker_buy_base": 9555519.0, "taker_buy_quote": 95401.03933 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.01011, "high": 0.01018, "low": 0.00996, "close": 0.01014, "volume": 16014812.0, "close_time": 1764979199999, "quote_volume": 161240.81739, "trades": 1577, "taker_buy_base": 6079731.0, "taker_buy_quote": 61248.02883 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.01013, "high": 0.01028, "low": 0.01005, "close": 0.01026, "volume": 2263090.0, "close_time": 1764993599999, "quote_volume": 22989.21679, "trades": 341, "taker_buy_base": 1173655.0, "taker_buy_quote": 11916.9679 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.01025, "high": 0.01025, "low": 0.0101, "close": 0.01014, "volume": 7234410.0, "close_time": 1765007999999, "quote_volume": 73683.17472, "trades": 686, "taker_buy_base": 3682604.0, "taker_buy_quote": 37525.21671 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.01014, "high": 0.01019, "low": 0.00992, "close": 0.01003, "volume": 13231152.0, "close_time": 1765022399999, "quote_volume": 132776.17727, "trades": 785, "taker_buy_base": 4943099.0, "taker_buy_quote": 49537.74085 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.01004, "high": 0.01011, "low": 0.00994, "close": 0.01009, "volume": 7923059.0, "close_time": 1765036799999, "quote_volume": 79541.39151, "trades": 632, "taker_buy_base": 3905671.0, "taker_buy_quote": 39238.08584 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0101, "high": 0.01036, "low": 0.0101, "close": 0.01018, "volume": 12279365.0, "close_time": 1765051199999, "quote_volume": 125794.75737, "trades": 929, "taker_buy_base": 6841027.0, "taker_buy_quote": 70157.86066 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0102, "high": 0.01028, "low": 0.0101, "close": 0.01019, "volume": 12135070.0, "close_time": 1765065599999, "quote_volume": 123543.44564, "trades": 807, "taker_buy_base": 4514991.0, "taker_buy_quote": 45993.19241 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.01018, "high": 0.01024, "low": 0.01001, "close": 0.01006, "volume": 6357226.0, "close_time": 1765079999999, "quote_volume": 64431.45026, "trades": 680, "taker_buy_base": 3330879.0, "taker_buy_quote": 33784.88761 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.01005, "high": 0.01013, "low": 0.00999, "close": 0.01, "volume": 5141873.0, "close_time": 1765094399999, "quote_volume": 51725.28047, "trades": 545, "taker_buy_base": 3337702.0, "taker_buy_quote": 33581.84209 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.01, "high": 0.01001, "low": 0.00983, "close": 0.00987, "volume": 5854186.0, "close_time": 1765108799999, "quote_volume": 57973.12217, "trades": 618, "taker_buy_base": 2436467.0, "taker_buy_quote": 24167.11743 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.00986, "high": 0.00994, "low": 0.00953, "close": 0.00984, "volume": 14680985.0, "close_time": 1765123199999, "quote_volume": 142529.56182, "trades": 1403, "taker_buy_base": 7624116.0, "taker_buy_quote": 74002.28612 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.00983, "high": 0.01002, "low": 0.00971, "close": 0.00996, "volume": 7364142.0, "close_time": 1765137599999, "quote_volume": 72802.31514, "trades": 736, "taker_buy_base": 3667596.0, "taker_buy_quote": 36316.06251 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.00996, "high": 0.01001, "low": 0.00948, "close": 0.00968, "volume": 13129791.0, "close_time": 1765151999999, "quote_volume": 127613.1425, "trades": 1351, "taker_buy_base": 6585296.0, "taker_buy_quote": 64076.61817 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.00968, "high": 0.00994, "low": 0.00945, "close": 0.00979, "volume": 17524633.0, "close_time": 1765166399999, "quote_volume": 168999.34652, "trades": 1698, "taker_buy_base": 6069375.0, "taker_buy_quote": 58686.50928 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0098, "high": 0.00996, "low": 0.00975, "close": 0.00991, "volume": 14167575.0, "close_time": 1765180799999, "quote_volume": 139723.24197, "trades": 1297, "taker_buy_base": 8681560.0, "taker_buy_quote": 85711.43044 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.00991, "high": 0.01003, "low": 0.00981, "close": 0.00985, "volume": 7373825.0, "close_time": 1765195199999, "quote_volume": 73134.41159, "trades": 908, "taker_buy_base": 3297408.0, "taker_buy_quote": 32737.01209 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.00985, "high": 0.00997, "low": 0.00971, "close": 0.00976, "volume": 10761871.0, "close_time": 1765209599999, "quote_volume": 106088.67819, "trades": 1102, "taker_buy_base": 5060555.0, "taker_buy_quote": 49881.92079 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.00975, "high": 0.00988, "low": 0.00964, "close": 0.00969, "volume": 14646067.0, "close_time": 1765223999999, "quote_volume": 142844.74024, "trades": 1354, "taker_buy_base": 5099519.0, "taker_buy_quote": 49753.7665 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.00971, "high": 0.0098, "low": 0.00969, "close": 0.00974, "volume": 4679592.0, "close_time": 1765238399999, "quote_volume": 45596.70404, "trades": 490, "taker_buy_base": 2694619.0, "taker_buy_quote": 26258.2758 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.00973, "high": 0.00974, "low": 0.00951, "close": 0.00963, "volume": 4182746.0, "close_time": 1765252799999, "quote_volume": 40213.56767, "trades": 627, "taker_buy_base": 2553203.0, "taker_buy_quote": 24543.22593 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.00965, "high": 0.00965, "low": 0.00944, "close": 0.00961, "volume": 5574734.0, "close_time": 1765267199999, "quote_volume": 53104.98248, "trades": 594, "taker_buy_base": 3373084.0, "taker_buy_quote": 32133.20955 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.00961, "high": 0.00963, "low": 0.00945, "close": 0.00957, "volume": 5413468.0, "close_time": 1765281599999, "quote_volume": 51585.59784, "trades": 753, "taker_buy_base": 1709768.0, "taker_buy_quote": 16308.31913 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.00955, "high": 0.00994, "low": 0.00953, "close": 0.00992, "volume": 10560639.0, "close_time": 1765295999999, "quote_volume": 102578.90628, "trades": 952, "taker_buy_base": 5937374.0, "taker_buy_quote": 57678.14012 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.00994, "high": 0.0101, "low": 0.00993, "close": 0.01, "volume": 9952711.0, "close_time": 1765310399999, "quote_volume": 99731.38896, "trades": 1362, "taker_buy_base": 4808910.0, "taker_buy_quote": 48220.97695 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.01001, "high": 0.01002, "low": 0.00974, "close": 0.00993, "volume": 7896923.0, "close_time": 1765324799999, "quote_volume": 77998.93679, "trades": 1063, "taker_buy_base": 3984697.0, "taker_buy_quote": 39350.96721 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.00993, "high": 0.00993, "low": 0.00969, "close": 0.00973, "volume": 8644072.0, "close_time": 1765339199999, "quote_volume": 84375.27899, "trades": 1023, "taker_buy_base": 3585900.0, "taker_buy_quote": 34987.7432 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.00971, "high": 0.00977, "low": 0.00953, "close": 0.00957, "volume": 7274382.0, "close_time": 1765353599999, "quote_volume": 70167.0199, "trades": 1084, "taker_buy_base": 2426945.0, "taker_buy_quote": 23437.45817 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.00959, "high": 0.00962, "low": 0.00943, "close": 0.00947, "volume": 18500984.0, "close_time": 1765367999999, "quote_volume": 176133.06011, "trades": 2631, "taker_buy_base": 8812519.0, "taker_buy_quote": 83987.25729 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.00947, "high": 0.00954, "low": 0.0094, "close": 0.00943, "volume": 14693788.0, "close_time": 1765382399999, "quote_volume": 139017.67209, "trades": 1923, "taker_buy_base": 6793777.0, "taker_buy_quote": 64302.68769 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.00944, "high": 0.0096, "low": 0.00937, "close": 0.0095, "volume": 24923635.0, "close_time": 1765396799999, "quote_volume": 236599.55932, "trades": 2551, "taker_buy_base": 11394817.0, "taker_buy_quote": 108229.81554 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.00951, "high": 0.0097, "low": 0.00917, "close": 0.00928, "volume": 26894005.0, "close_time": 1765411199999, "quote_volume": 253070.4038, "trades": 2972, "taker_buy_base": 11580005.0, "taker_buy_quote": 109057.92521 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.00928, "high": 0.00931, "low": 0.00879, "close": 0.00884, "volume": 23746450.0, "close_time": 1765425599999, "quote_volume": 215920.53199, "trades": 3042, "taker_buy_base": 9276287.0, "taker_buy_quote": 84305.02919 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.00884, "high": 0.00898, "low": 0.00881, "close": 0.00885, "volume": 12583952.0, "close_time": 1765439999999, "quote_volume": 112123.86029, "trades": 1796, "taker_buy_base": 5377456.0, "taker_buy_quote": 47989.22855 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.00885, "high": 0.00897, "low": 0.00874, "close": 0.00886, "volume": 19367322.0, "close_time": 1765454399999, "quote_volume": 171170.68157, "trades": 1875, "taker_buy_base": 10475379.0, "taker_buy_quote": 92716.32063 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.00885, "high": 0.00891, "low": 0.00874, "close": 0.00882, "volume": 20474348.0, "close_time": 1765468799999, "quote_volume": 180817.4325, "trades": 1356, "taker_buy_base": 8607576.0, "taker_buy_quote": 76006.76369 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.00882, "high": 0.00899, "low": 0.00873, "close": 0.00881, "volume": 6990352.0, "close_time": 1765483199999, "quote_volume": 61971.67273, "trades": 703, "taker_buy_base": 3270943.0, "taker_buy_quote": 29022.93684 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.00884, "high": 0.00912, "low": 0.00884, "close": 0.00895, "volume": 11306968.0, "close_time": 1765497599999, "quote_volume": 101631.7576, "trades": 807, "taker_buy_base": 7489387.0, "taker_buy_quote": 67355.76848 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.00896, "high": 0.00903, "low": 0.00882, "close": 0.00896, "volume": 10200970.0, "close_time": 1765511999999, "quote_volume": 91260.34704, "trades": 707, "taker_buy_base": 4959272.0, "taker_buy_quote": 44413.79054 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.00896, "high": 0.00904, "low": 0.00889, "close": 0.00892, "volume": 9602089.0, "close_time": 1765526399999, "quote_volume": 85925.48377, "trades": 709, "taker_buy_base": 5105710.0, "taker_buy_quote": 45705.05474 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.00892, "high": 0.00897, "low": 0.00886, "close": 0.00893, "volume": 6688773.0, "close_time": 1765540799999, "quote_volume": 59690.8124, "trades": 513, "taker_buy_base": 3718862.0, "taker_buy_quote": 33222.16241 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.00893, "high": 0.009, "low": 0.00865, "close": 0.00868, "volume": 18715874.0, "close_time": 1765555199999, "quote_volume": 166051.79356, "trades": 1312, "taker_buy_base": 10363827.0, "taker_buy_quote": 92030.94419 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.00868, "high": 0.00877, "low": 0.00861, "close": 0.00865, "volume": 16440018.0, "close_time": 1765569599999, "quote_volume": 142768.61146, "trades": 1339, "taker_buy_base": 8246568.0, "taker_buy_quote": 71644.94323 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.00866, "high": 0.00881, "low": 0.00865, "close": 0.00874, "volume": 7392491.0, "close_time": 1765583999999, "quote_volume": 64505.84924, "trades": 589, "taker_buy_base": 3736181.0, "taker_buy_quote": 32603.40651 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.00872, "high": 0.00879, "low": 0.00864, "close": 0.00874, "volume": 11972724.0, "close_time": 1765598399999, "quote_volume": 104170.03942, "trades": 749, "taker_buy_base": 5335178.0, "taker_buy_quote": 46461.27623 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.00873, "high": 0.00875, "low": 0.00861, "close": 0.00869, "volume": 5455234.0, "close_time": 1765612799999, "quote_volume": 47374.28439, "trades": 619, "taker_buy_base": 2331955.0, "taker_buy_quote": 20250.63075 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.00869, "high": 0.00874, "low": 0.00864, "close": 0.00867, "volume": 7223533.0, "close_time": 1765627199999, "quote_volume": 62712.05298, "trades": 566, "taker_buy_base": 3002308.0, "taker_buy_quote": 26090.57999 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.00867, "high": 0.00888, "low": 0.00863, "close": 0.00874, "volume": 32802391.0, "close_time": 1765641599999, "quote_volume": 287504.40441, "trades": 1588, "taker_buy_base": 16889138.0, "taker_buy_quote": 147866.95617 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.00874, "high": 0.00879, "low": 0.00871, "close": 0.00871, "volume": 6455857.0, "close_time": 1765655999999, "quote_volume": 56373.81224, "trades": 1142, "taker_buy_base": 3436279.0, "taker_buy_quote": 30024.1424 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0087, "high": 0.00876, "low": 0.00865, "close": 0.00874, "volume": 8754128.0, "close_time": 1765670399999, "quote_volume": 76312.53078, "trades": 1360, "taker_buy_base": 5509995.0, "taker_buy_quote": 48056.24835 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.00874, "high": 0.0088, "low": 0.00865, "close": 0.00865, "volume": 12921259.0, "close_time": 1765684799999, "quote_volume": 112661.57643, "trades": 1720, "taker_buy_base": 6651174.0, "taker_buy_quote": 58028.23261 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.00865, "high": 0.00868, "low": 0.00855, "close": 0.00859, "volume": 13239491.0, "close_time": 1765699199999, "quote_volume": 113966.93373, "trades": 2128, "taker_buy_base": 6562428.0, "taker_buy_quote": 56506.09098 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.00859, "high": 0.00862, "low": 0.00843, "close": 0.0085, "volume": 45985031.0, "close_time": 1765713599999, "quote_volume": 390875.7754, "trades": 1686, "taker_buy_base": 26637217.0, "taker_buy_quote": 226374.88326 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0085, "high": 0.00854, "low": 0.00832, "close": 0.00835, "volume": 14235031.0, "close_time": 1765727999999, "quote_volume": 120026.01866, "trades": 1092, "taker_buy_base": 5284780.0, "taker_buy_quote": 44564.57784 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.00835, "high": 0.00839, "low": 0.00813, "close": 0.00817, "volume": 14876227.0, "close_time": 1765742399999, "quote_volume": 123136.22163, "trades": 1191, "taker_buy_base": 6898531.0, "taker_buy_quote": 57110.93388 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.00817, "high": 0.00823, "low": 0.00793, "close": 0.00804, "volume": 25865581.0, "close_time": 1765756799999, "quote_volume": 208210.87398, "trades": 1731, "taker_buy_base": 13194471.0, "taker_buy_quote": 106244.71574 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.00803, "high": 0.00812, "low": 0.00788, "close": 0.00798, "volume": 38064902.0, "close_time": 1765771199999, "quote_volume": 305190.21762, "trades": 2924, "taker_buy_base": 15848041.0, "taker_buy_quote": 127105.87912 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.00797, "high": 0.00803, "low": 0.00791, "close": 0.00794, "volume": 11251035.0, "close_time": 1765785599999, "quote_volume": 89656.5366, "trades": 997, "taker_buy_base": 5927205.0, "taker_buy_quote": 47248.57977 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.00795, "high": 0.00797, "low": 0.0078, "close": 0.00791, "volume": 24588609.0, "close_time": 1765799999999, "quote_volume": 194390.32545, "trades": 2104, "taker_buy_base": 14104962.0, "taker_buy_quote": 111524.30883 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.00791, "high": 0.00792, "low": 0.00744, "close": 0.0075, "volume": 56304907.0, "close_time": 1765814399999, "quote_volume": 432150.51356, "trades": 4077, "taker_buy_base": 23941108.0, "taker_buy_quote": 183518.78153 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0075, "high": 0.00751, "low": 0.00713, "close": 0.00729, "volume": 33523724.0, "close_time": 1765828799999, "quote_volume": 246037.32461, "trades": 2875, "taker_buy_base": 13489284.0, "taker_buy_quote": 99055.13796 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.00728, "high": 0.00743, "low": 0.00722, "close": 0.00738, "volume": 8544618.0, "close_time": 1765843199999, "quote_volume": 62486.44037, "trades": 638, "taker_buy_base": 4804467.0, "taker_buy_quote": 35136.63021 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00737, "high": 0.00766, "low": 0.00729, "close": 0.00762, "volume": 22820384.0, "close_time": 1765857599999, "quote_volume": 170216.1779, "trades": 1450, "taker_buy_base": 14991918.0, "taker_buy_quote": 111747.7518 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.00761, "high": 0.00767, "low": 0.00731, "close": 0.00736, "volume": 25680889.0, "close_time": 1765871999999, "quote_volume": 192995.61806, "trades": 1161, "taker_buy_base": 12445390.0, "taker_buy_quote": 93689.66713 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.00735, "high": 0.0076, "low": 0.0073, "close": 0.00752, "volume": 32133323.0, "close_time": 1765886399999, "quote_volume": 239670.27539, "trades": 1526, "taker_buy_base": 16966333.0, "taker_buy_quote": 126720.43518 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.00752, "high": 0.00754, "low": 0.00736, "close": 0.00746, "volume": 21735490.0, "close_time": 1765900799999, "quote_volume": 161785.53448, "trades": 1246, "taker_buy_base": 11468509.0, "taker_buy_quote": 85387.61172 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.00745, "high": 0.00749, "low": 0.00735, "close": 0.00741, "volume": 9867924.0, "close_time": 1765915199999, "quote_volume": 73487.85894, "trades": 551, "taker_buy_base": 4455289.0, "taker_buy_quote": 33176.80823 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.00739, "high": 0.00752, "low": 0.00738, "close": 0.00752, "volume": 5978314.0, "close_time": 1765929599999, "quote_volume": 44520.19141, "trades": 438, "taker_buy_base": 3383780.0, "taker_buy_quote": 25222.75593 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0075, "high": 0.00757, "low": 0.00725, "close": 0.00733, "volume": 21380952.0, "close_time": 1765943999999, "quote_volume": 157540.86967, "trades": 1293, "taker_buy_base": 9993232.0, "taker_buy_quote": 73727.6375 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.00733, "high": 0.00736, "low": 0.00723, "close": 0.00732, "volume": 6794683.0, "close_time": 1765958399999, "quote_volume": 49618.66569, "trades": 540, "taker_buy_base": 3479935.0, "taker_buy_quote": 25408.16532 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.00732, "high": 0.00732, "low": 0.00709, "close": 0.00726, "volume": 27549550.0, "close_time": 1765972799999, "quote_volume": 197849.47015, "trades": 1650, "taker_buy_base": 11774081.0, "taker_buy_quote": 84502.63484 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.00726, "high": 0.00746, "low": 0.00719, "close": 0.00721, "volume": 28086454.0, "close_time": 1765987199999, "quote_volume": 205158.23597, "trades": 1738, "taker_buy_base": 15237147.0, "taker_buy_quote": 111181.33025 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0072, "high": 0.00724, "low": 0.00684, "close": 0.00691, "volume": 27813589.0, "close_time": 1766001599999, "quote_volume": 195372.3138, "trades": 1838, "taker_buy_base": 14085866.0, "taker_buy_quote": 99087.3756 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.00691, "high": 0.00694, "low": 0.00679, "close": 0.00684, "volume": 4117368.0, "close_time": 1766015999999, "quote_volume": 28231.66962, "trades": 346, "taker_buy_base": 1538311.0, "taker_buy_quote": 10541.96698 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.00683, "high": 0.00683, "low": 0.0065, "close": 0.00653, "volume": 12511683.0, "close_time": 1766030399999, "quote_volume": 83667.32923, "trades": 700, "taker_buy_base": 4320978.0, "taker_buy_quote": 28930.95354 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.00653, "high": 0.00661, "low": 0.00646, "close": 0.00652, "volume": 10999509.0, "close_time": 1766044799999, "quote_volume": 71932.62295, "trades": 579, "taker_buy_base": 6180535.0, "taker_buy_quote": 40470.05621 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.00652, "high": 0.00664, "low": 0.0065, "close": 0.00663, "volume": 4554139.0, "close_time": 1766059199999, "quote_volume": 29923.55183, "trades": 346, "taker_buy_base": 2317839.0, "taker_buy_quote": 15257.85366 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.00663, "high": 0.00683, "low": 0.00659, "close": 0.00672, "volume": 14124036.0, "close_time": 1766073599999, "quote_volume": 94649.79001, "trades": 822, "taker_buy_base": 7163295.0, "taker_buy_quote": 48061.16163 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.00672, "high": 0.00675, "low": 0.00621, "close": 0.00625, "volume": 23534592.0, "close_time": 1766087999999, "quote_volume": 152046.76931, "trades": 954, "taker_buy_base": 11200026.0, "taker_buy_quote": 72420.63279 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.00625, "high": 0.00642, "low": 0.00625, "close": 0.00642, "volume": 5284950.0, "close_time": 1766102399999, "quote_volume": 33440.18587, "trades": 285, "taker_buy_base": 2910856.0, "taker_buy_quote": 18437.37874 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00642, "high": 0.00688, "low": 0.00641, "close": 0.00674, "volume": 74674727.0, "close_time": 1766116799999, "quote_volume": 499122.35999, "trades": 3709, "taker_buy_base": 42135633.0, "taker_buy_quote": 281705.51538 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.00674, "high": 0.00684, "low": 0.00664, "close": 0.00678, "volume": 11713799.0, "close_time": 1766131199999, "quote_volume": 78777.01932, "trades": 863, "taker_buy_base": 3803567.0, "taker_buy_quote": 25645.1701 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.00677, "high": 0.00685, "low": 0.00673, "close": 0.00677, "volume": 6314483.0, "close_time": 1766145599999, "quote_volume": 42894.7295, "trades": 541, "taker_buy_base": 2756111.0, "taker_buy_quote": 18699.39851 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.00676, "high": 0.00687, "low": 0.00673, "close": 0.00679, "volume": 7424400.0, "close_time": 1766159999999, "quote_volume": 50400.39058, "trades": 529, "taker_buy_base": 3710818.0, "taker_buy_quote": 25219.83062 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0068, "high": 0.00696, "low": 0.00671, "close": 0.00692, "volume": 9119599.0, "close_time": 1766174399999, "quote_volume": 62317.84711, "trades": 572, "taker_buy_base": 4116364.0, "taker_buy_quote": 28192.92191 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.00693, "high": 0.00697, "low": 0.00689, "close": 0.00696, "volume": 3918526.0, "close_time": 1766188799999, "quote_volume": 27172.25668, "trades": 356, "taker_buy_base": 2760159.0, "taker_buy_quote": 19147.47557 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00696, "high": 0.00879, "low": 0.00696, "close": 0.00782, "volume": 359578231.0, "close_time": 1766203199999, "quote_volume": 2946126.46985, "trades": 27844, "taker_buy_base": 185350824.0, "taker_buy_quote": 1520315.37081 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.00781, "high": 0.00805, "low": 0.00762, "close": 0.00791, "volume": 76991706.0, "close_time": 1766217599999, "quote_volume": 604621.9979, "trades": 4641, "taker_buy_base": 38435988.0, "taker_buy_quote": 302041.20776 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.00788, "high": 0.0092, "low": 0.00762, "close": 0.00837, "volume": 174412698.0, "close_time": 1766231999999, "quote_volume": 1460781.87975, "trades": 13305, "taker_buy_base": 89965886.0, "taker_buy_quote": 752104.45098 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.00835, "high": 0.00867, "low": 0.00783, "close": 0.00787, "volume": 201493149.0, "close_time": 1766246399999, "quote_volume": 1658854.58761, "trades": 13109, "taker_buy_base": 102751002.0, "taker_buy_quote": 846822.90753 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.00786, "high": 0.00793, "low": 0.00771, "close": 0.00778, "volume": 45821839.0, "close_time": 1766260799999, "quote_volume": 357521.26469, "trades": 3768, "taker_buy_base": 19129502.0, "taker_buy_quote": 149301.41238 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.00777, "high": 0.00804, "low": 0.00763, "close": 0.00782, "volume": 54771980.0, "close_time": 1766275199999, "quote_volume": 427710.74719, "trades": 3046, "taker_buy_base": 26987634.0, "taker_buy_quote": 210861.0857 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.00781, "high": 0.00782, "low": 0.00734, "close": 0.00739, "volume": 43799178.0, "close_time": 1766289599999, "quote_volume": 329180.00195, "trades": 3004, "taker_buy_base": 17166312.0, "taker_buy_quote": 129382.89325 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0074, "high": 0.00754, "low": 0.00738, "close": 0.00748, "volume": 32783341.0, "close_time": 1766303999999, "quote_volume": 244567.20653, "trades": 2330, "taker_buy_base": 18212503.0, "taker_buy_quote": 135927.70852 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.00747, "high": 0.00763, "low": 0.00738, "close": 0.00749, "volume": 20180635.0, "close_time": 1766318399999, "quote_volume": 151724.93317, "trades": 1385, "taker_buy_base": 9483765.0, "taker_buy_quote": 71405.13327 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.00747, "high": 0.0075, "low": 0.00715, "close": 0.00718, "volume": 27378856.0, "close_time": 1766332799999, "quote_volume": 199017.42145, "trades": 1322, "taker_buy_base": 10459523.0, "taker_buy_quote": 76042.59994 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.00718, "high": 0.00727, "low": 0.0071, "close": 0.00721, "volume": 21230495.0, "close_time": 1766347199999, "quote_volume": 152685.66611, "trades": 944, "taker_buy_base": 11925972.0, "taker_buy_quote": 85838.0748 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.00721, "high": 0.00721, "low": 0.0071, "close": 0.00719, "volume": 13786169.0, "close_time": 1766361599999, "quote_volume": 98673.49719, "trades": 814, "taker_buy_base": 8132349.0, "taker_buy_quote": 58244.64639 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00719, "high": 0.00719, "low": 0.00695, "close": 0.00697, "volume": 39427884.0, "close_time": 1766375999999, "quote_volume": 277612.80451, "trades": 1538, "taker_buy_base": 14347580.0, "taker_buy_quote": 101168.04671 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.00698, "high": 0.00727, "low": 0.00694, "close": 0.00716, "volume": 23950552.0, "close_time": 1766390399999, "quote_volume": 170177.28798, "trades": 1298, "taker_buy_base": 13189200.0, "taker_buy_quote": 93711.51689 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.00715, "high": 0.0073, "low": 0.00714, "close": 0.00714, "volume": 18912888.0, "close_time": 1766404799999, "quote_volume": 136332.24562, "trades": 1145, "taker_buy_base": 10531500.0, "taker_buy_quote": 76017.72256 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.00714, "high": 0.0072, "low": 0.00702, "close": 0.00709, "volume": 13778552.0, "close_time": 1766419199999, "quote_volume": 97920.24226, "trades": 939, "taker_buy_base": 6000016.0, "taker_buy_quote": 42601.12234 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0071, "high": 0.00717, "low": 0.00704, "close": 0.00706, "volume": 12182982.0, "close_time": 1766433599999, "quote_volume": 86596.35272, "trades": 704, "taker_buy_base": 4389075.0, "taker_buy_quote": 31202.79881 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.00706, "high": 0.00714, "low": 0.00699, "close": 0.00712, "volume": 11793893.0, "close_time": 1766447999999, "quote_volume": 83263.88236, "trades": 1491, "taker_buy_base": 4297649.0, "taker_buy_quote": 30322.68319 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.00712, "high": 0.00717, "low": 0.00691, "close": 0.00705, "volume": 47986254.0, "close_time": 1766462399999, "quote_volume": 337958.31698, "trades": 3686, "taker_buy_base": 27091976.0, "taker_buy_quote": 190549.43156 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.00704, "high": 0.00711, "low": 0.00683, "close": 0.0069, "volume": 16313022.0, "close_time": 1766476799999, "quote_volume": 113595.66098, "trades": 1565, "taker_buy_base": 6855131.0, "taker_buy_quote": 47744.75555 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.00689, "high": 0.00713, "low": 0.00683, "close": 0.00699, "volume": 42267907.0, "close_time": 1766491199999, "quote_volume": 294545.76904, "trades": 2034, "taker_buy_base": 24335801.0, "taker_buy_quote": 169694.83035 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.00698, "high": 0.00704, "low": 0.00684, "close": 0.00698, "volume": 26936947.0, "close_time": 1766505599999, "quote_volume": 186945.90179, "trades": 1307, "taker_buy_base": 13482482.0, "taker_buy_quote": 93646.93098 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.00696, "high": 0.00716, "low": 0.00695, "close": 0.00711, "volume": 18993364.0, "close_time": 1766519999999, "quote_volume": 133990.93205, "trades": 956, "taker_buy_base": 9419602.0, "taker_buy_quote": 66452.61723 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.00711, "high": 0.00721, "low": 0.00702, "close": 0.00706, "volume": 31120437.0, "close_time": 1766534399999, "quote_volume": 220966.99595, "trades": 1021, "taker_buy_base": 15359228.0, "taker_buy_quote": 109086.28679 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00706, "high": 0.00749, "low": 0.00697, "close": 0.00743, "volume": 94043012.0, "close_time": 1766548799999, "quote_volume": 677464.22092, "trades": 4880, "taker_buy_base": 51979137.0, "taker_buy_quote": 374472.15076 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.00742, "high": 0.00772, "low": 0.00714, "close": 0.00727, "volume": 96496747.0, "close_time": 1766563199999, "quote_volume": 713808.84402, "trades": 5683, "taker_buy_base": 49424119.0, "taker_buy_quote": 366751.79186 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.00727, "high": 0.00737, "low": 0.00714, "close": 0.00726, "volume": 32878933.0, "close_time": 1766577599999, "quote_volume": 238133.87732, "trades": 1860, "taker_buy_base": 15258580.0, "taker_buy_quote": 110550.06807 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.00724, "high": 0.00725, "low": 0.0071, "close": 0.00718, "volume": 19236125.0, "close_time": 1766591999999, "quote_volume": 137791.2462, "trades": 1095, "taker_buy_base": 10131334.0, "taker_buy_quote": 72521.02521 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.00717, "high": 0.0073, "low": 0.00717, "close": 0.00724, "volume": 16189468.0, "close_time": 1766606399999, "quote_volume": 117116.05962, "trades": 1093, "taker_buy_base": 10203928.0, "taker_buy_quote": 73842.28519 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.00724, "high": 0.00734, "low": 0.00722, "close": 0.00732, "volume": 9727388.0, "close_time": 1766620799999, "quote_volume": 70887.74029, "trades": 876, "taker_buy_base": 5688110.0, "taker_buy_quote": 41485.93001 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00732, "high": 0.00789, "low": 0.00719, "close": 0.00773, "volume": 129315648.0, "close_time": 1766635199999, "quote_volume": 987357.31797, "trades": 10241, "taker_buy_base": 70017854.0, "taker_buy_quote": 535340.53064 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.00774, "high": 0.008, "low": 0.00766, "close": 0.00794, "volume": 29364018.0, "close_time": 1766649599999, "quote_volume": 228899.35067, "trades": 2185, "taker_buy_base": 16650422.0, "taker_buy_quote": 129923.9108 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.00793, "high": 0.00862, "low": 0.00787, "close": 0.00831, "volume": 146606815.0, "close_time": 1766663999999, "quote_volume": 1202849.08167, "trades": 9026, "taker_buy_base": 72276965.0, "taker_buy_quote": 593206.89631 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.00832, "high": 0.00878, "low": 0.00787, "close": 0.00805, "volume": 193276424.0, "close_time": 1766678399999, "quote_volume": 1606129.65384, "trades": 12811, "taker_buy_base": 93537115.0, "taker_buy_quote": 779170.10972 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.00806, "high": 0.0083, "low": 0.0079, "close": 0.00801, "volume": 60391988.0, "close_time": 1766692799999, "quote_volume": 485831.13849, "trades": 4511, "taker_buy_base": 28315981.0, "taker_buy_quote": 228555.61151 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.008, "high": 0.0081, "low": 0.00776, "close": 0.00783, "volume": 29626706.0, "close_time": 1766707199999, "quote_volume": 234480.15203, "trades": 1979, "taker_buy_base": 13743249.0, "taker_buy_quote": 108738.5404 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.00783, "high": 0.00897, "low": 0.00774, "close": 0.00882, "volume": 194994540.0, "close_time": 1766721599999, "quote_volume": 1672381.83439, "trades": 14222, "taker_buy_base": 94260791.0, "taker_buy_quote": 807642.77979 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0088, "high": 0.00896, "low": 0.00798, "close": 0.008, "volume": 68099121.0, "close_time": 1766735999999, "quote_volume": 583115.33862, "trades": 5397, "taker_buy_base": 28579987.0, "taker_buy_quote": 244727.84788 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.00801, "high": 0.00834, "low": 0.00799, "close": 0.00819, "volume": 33651179.0, "close_time": 1766750399999, "quote_volume": 274968.26633, "trades": 2621, "taker_buy_base": 20154865.0, "taker_buy_quote": 164665.81748 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.00819, "high": 0.00828, "low": 0.00796, "close": 0.00797, "volume": 24877162.0, "close_time": 1766764799999, "quote_volume": 201515.32295, "trades": 2734, "taker_buy_base": 13228691.0, "taker_buy_quote": 107293.86404 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.00796, "high": 0.00801, "low": 0.00781, "close": 0.00783, "volume": 10056679.0, "close_time": 1766779199999, "quote_volume": 79542.26582, "trades": 1069, "taker_buy_base": 5175652.0, "taker_buy_quote": 40978.0482 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.00783, "high": 0.00788, "low": 0.00767, "close": 0.00771, "volume": 9764794.0, "close_time": 1766793599999, "quote_volume": 75962.06609, "trades": 722, "taker_buy_base": 3914354.0, "taker_buy_quote": 30511.77276 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0077, "high": 0.0086, "low": 0.00762, "close": 0.00806, "volume": 60181478.0, "close_time": 1766807999999, "quote_volume": 484444.63043, "trades": 4489, "taker_buy_base": 31862194.0, "taker_buy_quote": 256315.42883 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.00807, "high": 0.00824, "low": 0.00801, "close": 0.00815, "volume": 10785814.0, "close_time": 1766822399999, "quote_volume": 87354.32207, "trades": 1109, "taker_buy_base": 4505497.0, "taker_buy_quote": 36541.0473 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.00813, "high": 0.00822, "low": 0.00787, "close": 0.00791, "volume": 28482562.0, "close_time": 1766836799999, "quote_volume": 228730.60719, "trades": 1681, "taker_buy_base": 12263110.0, "taker_buy_quote": 98778.28919 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.00791, "high": 0.00795, "low": 0.00775, "close": 0.00782, "volume": 20040213.0, "close_time": 1766851199999, "quote_volume": 156930.9781, "trades": 1542, "taker_buy_base": 7170672.0, "taker_buy_quote": 56192.73645 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.00783, "high": 0.00791, "low": 0.00781, "close": 0.00786, "volume": 5470035.0, "close_time": 1766865599999, "quote_volume": 42994.42298, "trades": 571, "taker_buy_base": 3077125.0, "taker_buy_quote": 24211.82968 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.00786, "high": 0.00794, "low": 0.00783, "close": 0.00791, "volume": 10288774.0, "close_time": 1766879999999, "quote_volume": 81039.90054, "trades": 825, "taker_buy_base": 5744558.0, "taker_buy_quote": 45251.07596 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00793, "high": 0.00793, "low": 0.00753, "close": 0.00757, "volume": 27533082.0, "close_time": 1766894399999, "quote_volume": 211955.41801, "trades": 1682, "taker_buy_base": 8836012.0, "taker_buy_quote": 67670.35385 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.00757, "high": 0.00762, "low": 0.00746, "close": 0.0075, "volume": 11532091.0, "close_time": 1766908799999, "quote_volume": 86986.2957, "trades": 950, "taker_buy_base": 4156700.0, "taker_buy_quote": 31441.32445 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.00749, "high": 0.00758, "low": 0.00747, "close": 0.00752, "volume": 11651162.0, "close_time": 1766923199999, "quote_volume": 87699.32381, "trades": 1168, "taker_buy_base": 5965198.0, "taker_buy_quote": 44956.78945 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.00752, "high": 0.00757, "low": 0.00746, "close": 0.0075, "volume": 6620169.0, "close_time": 1766937599999, "quote_volume": 49744.40262, "trades": 499, "taker_buy_base": 3413162.0, "taker_buy_quote": 25676.42117 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.00752, "high": 0.00757, "low": 0.00735, "close": 0.00751, "volume": 26207828.0, "close_time": 1766951999999, "quote_volume": 195760.95615, "trades": 1834, "taker_buy_base": 13496478.0, "taker_buy_quote": 100766.86061 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.00752, "high": 0.00792, "low": 0.0075, "close": 0.0077, "volume": 65666078.0, "close_time": 1766966399999, "quote_volume": 507702.77955, "trades": 5039, "taker_buy_base": 31629002.0, "taker_buy_quote": 244375.68175 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0077, "high": 0.00812, "low": 0.00754, "close": 0.00807, "volume": 36778176.0, "close_time": 1766980799999, "quote_volume": 286655.02852, "trades": 4107, "taker_buy_base": 20188312.0, "taker_buy_quote": 158270.27623 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.00807, "high": 0.00839, "low": 0.00794, "close": 0.00826, "volume": 71343118.0, "close_time": 1766995199999, "quote_volume": 584362.34052, "trades": 8041, "taker_buy_base": 37539522.0, "taker_buy_quote": 307920.9923 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.00827, "high": 0.00844, "low": 0.00798, "close": 0.00808, "volume": 49245177.0, "close_time": 1767009599999, "quote_volume": 403068.61558, "trades": 5697, "taker_buy_base": 22544765.0, "taker_buy_quote": 184575.84457 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.00807, "high": 0.00809, "low": 0.00778, "close": 0.00794, "volume": 53955060.0, "close_time": 1767023999999, "quote_volume": 429423.64043, "trades": 5784, "taker_buy_base": 30979662.0, "taker_buy_quote": 246629.37328 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.00794, "high": 0.00799, "low": 0.00773, "close": 0.0079, "volume": 23762068.0, "close_time": 1767038399999, "quote_volume": 185576.56042, "trades": 3246, "taker_buy_base": 10942691.0, "taker_buy_quote": 85518.38657 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0079, "high": 0.00798, "low": 0.00779, "close": 0.00796, "volume": 14100364.0, "close_time": 1767052799999, "quote_volume": 111434.6042, "trades": 1939, "taker_buy_base": 7165500.0, "taker_buy_quote": 56634.49024 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00794, "high": 0.00824, "low": 0.00756, "close": 0.00766, "volume": 55872485.0, "close_time": 1767067199999, "quote_volume": 446053.72555, "trades": 5465, "taker_buy_base": 30635423.0, "taker_buy_quote": 245596.74692 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.00766, "high": 0.00791, "low": 0.00765, "close": 0.00772, "volume": 18360660.0, "close_time": 1767081599999, "quote_volume": 142001.67071, "trades": 1788, "taker_buy_base": 9510819.0, "taker_buy_quote": 73567.12975 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.00771, "high": 0.00789, "low": 0.00768, "close": 0.00783, "volume": 15591804.0, "close_time": 1767095999999, "quote_volume": 121258.34797, "trades": 1613, "taker_buy_base": 8870277.0, "taker_buy_quote": 69012.11494 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.00782, "high": 0.00801, "low": 0.0078, "close": 0.00794, "volume": 23766599.0, "close_time": 1767110399999, "quote_volume": 188061.4662, "trades": 1877, "taker_buy_base": 12784188.0, "taker_buy_quote": 101217.57399 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.00793, "high": 0.00811, "low": 0.00787, "close": 0.00799, "volume": 16814674.0, "close_time": 1767124799999, "quote_volume": 134229.10832, "trades": 1496, "taker_buy_base": 9259449.0, "taker_buy_quote": 73993.32024 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.00798, "high": 0.00799, "low": 0.00787, "close": 0.00794, "volume": 10417600.0, "close_time": 1767139199999, "quote_volume": 82586.86233, "trades": 676, "taker_buy_base": 3369746.0, "taker_buy_quote": 26714.81281 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.00794, "high": 0.00813, "low": 0.00776, "close": 0.00782, "volume": 26325721.0, "close_time": 1767153599999, "quote_volume": 209617.9211, "trades": 2266, "taker_buy_base": 12302474.0, "taker_buy_quote": 98190.19441 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.00783, "high": 0.00786, "low": 0.00767, "close": 0.00771, "volume": 10129499.0, "close_time": 1767167999999, "quote_volume": 78597.73157, "trades": 672, "taker_buy_base": 3084852.0, "taker_buy_quote": 23944.45806 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.00771, "high": 0.00792, "low": 0.00764, "close": 0.00771, "volume": 17284831.0, "close_time": 1767182399999, "quote_volume": 134666.63094, "trades": 1113, "taker_buy_base": 9136370.0, "taker_buy_quote": 71201.11909 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0077, "high": 0.00775, "low": 0.00758, "close": 0.0077, "volume": 14997340.0, "close_time": 1767196799999, "quote_volume": 115184.56118, "trades": 1143, "taker_buy_base": 7381714.0, "taker_buy_quote": 56777.5236 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.00769, "high": 0.00771, "low": 0.00743, "close": 0.00758, "volume": 19212023.0, "close_time": 1767211199999, "quote_volume": 145154.83065, "trades": 3085, "taker_buy_base": 9828224.0, "taker_buy_quote": 74278.92784 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.00758, "high": 0.00758, "low": 0.00747, "close": 0.00751, "volume": 11562276.0, "close_time": 1767225599999, "quote_volume": 86819.8696, "trades": 1107, "taker_buy_base": 3355290.0, "taker_buy_quote": 25226.10277 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0075, "high": 0.00752, "low": 0.00719, "close": 0.00739, "volume": 36002665.0, "close_time": 1767239999999, "quote_volume": 264445.45299, "trades": 2453, "taker_buy_base": 17068577.0, "taker_buy_quote": 125279.04789 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.00739, "high": 0.0074, "low": 0.00727, "close": 0.00739, "volume": 13262539.0, "close_time": 1767254399999, "quote_volume": 97247.78604, "trades": 1244, "taker_buy_base": 6343782.0, "taker_buy_quote": 46516.59576 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.00737, "high": 0.00748, "low": 0.00737, "close": 0.00745, "volume": 11343422.0, "close_time": 1767268799999, "quote_volume": 84204.87551, "trades": 1311, "taker_buy_base": 6877752.0, "taker_buy_quote": 51098.26168 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.00744, "high": 0.00761, "low": 0.00737, "close": 0.00755, "volume": 9765057.0, "close_time": 1767283199999, "quote_volume": 73234.94478, "trades": 1131, "taker_buy_base": 4764750.0, "taker_buy_quote": 35758.46428 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.00755, "high": 0.00758, "low": 0.00751, "close": 0.00752, "volume": 5396032.0, "close_time": 1767297599999, "quote_volume": 40672.12079, "trades": 486, "taker_buy_base": 1289774.0, "taker_buy_quote": 9735.70655 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.00752, "high": 0.0076, "low": 0.00743, "close": 0.00756, "volume": 11331754.0, "close_time": 1767311999999, "quote_volume": 85262.89394, "trades": 859, "taker_buy_base": 6003129.0, "taker_buy_quote": 45215.10335 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00754, "high": 0.00773, "low": 0.00749, "close": 0.00759, "volume": 13091693.0, "close_time": 1767326399999, "quote_volume": 99502.97592, "trades": 1291, "taker_buy_base": 6904795.0, "taker_buy_quote": 52426.50898 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.00759, "high": 0.00759, "low": 0.00745, "close": 0.00751, "volume": 10889883.0, "close_time": 1767340799999, "quote_volume": 81603.5498, "trades": 994, "taker_buy_base": 5501121.0, "taker_buy_quote": 41260.24547 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0075, "high": 0.00775, "low": 0.0075, "close": 0.00759, "volume": 21310196.0, "close_time": 1767355199999, "quote_volume": 162941.92918, "trades": 1538, "taker_buy_base": 11367646.0, "taker_buy_quote": 86741.59992 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.00758, "high": 0.0077, "low": 0.00753, "close": 0.00764, "volume": 20838389.0, "close_time": 1767369599999, "quote_volume": 159000.58604, "trades": 1107, "taker_buy_base": 11138830.0, "taker_buy_quote": 85036.52973 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.00765, "high": 0.00778, "low": 0.00763, "close": 0.00769, "volume": 10438832.0, "close_time": 1767383999999, "quote_volume": 80507.19293, "trades": 825, "taker_buy_base": 6226941.0, "taker_buy_quote": 48050.00242 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.00769, "high": 0.00789, "low": 0.00765, "close": 0.00783, "volume": 14883937.0, "close_time": 1767398399999, "quote_volume": 115431.90699, "trades": 1131, "taker_buy_base": 8014789.0, "taker_buy_quote": 62094.15765 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.00782, "high": 0.00801, "low": 0.00779, "close": 0.00801, "volume": 12813429.0, "close_time": 1767412799999, "quote_volume": 101064.92509, "trades": 1293, "taker_buy_base": 6951279.0, "taker_buy_quote": 54884.30363 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.008, "high": 0.00821, "low": 0.00785, "close": 0.00795, "volume": 48887115.0, "close_time": 1767427199999, "quote_volume": 392369.52007, "trades": 3890, "taker_buy_base": 27141792.0, "taker_buy_quote": 218166.65565 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.00796, "high": 0.00935, "low": 0.00792, "close": 0.00907, "volume": 218577575.0, "close_time": 1767441599999, "quote_volume": 1899819.61784, "trades": 17746, "taker_buy_base": 122991870.0, "taker_buy_quote": 1067347.17962 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.00908, "high": 0.00928, "low": 0.00844, "close": 0.00862, "volume": 248835368.0, "close_time": 1767455999999, "quote_volume": 2195146.22671, "trades": 17708, "taker_buy_base": 122835762.0, "taker_buy_quote": 1083665.52045 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.00861, "high": 0.00865, "low": 0.00831, "close": 0.00836, "volume": 73078830.0, "close_time": 1767470399999, "quote_volume": 618691.82448, "trades": 5174, "taker_buy_base": 30722985.0, "taker_buy_quote": 260214.58753 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.00834, "high": 0.0085, "low": 0.00828, "close": 0.0085, "volume": 22838307.0, "close_time": 1767484799999, "quote_volume": 191706.00571, "trades": 1960, "taker_buy_base": 12346123.0, "taker_buy_quote": 103569.90087 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00849, "high": 0.00862, "low": 0.00831, "close": 0.00853, "volume": 40399744.0, "close_time": 1767499199999, "quote_volume": 343293.54749, "trades": 3174, "taker_buy_base": 23242425.0, "taker_buy_quote": 197712.08437 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.00853, "high": 0.00858, "low": 0.00835, "close": 0.00839, "volume": 21603129.0, "close_time": 1767513599999, "quote_volume": 182663.40437, "trades": 1870, "taker_buy_base": 10700524.0, "taker_buy_quote": 90529.29874 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.00839, "high": 0.00846, "low": 0.00835, "close": 0.00844, "volume": 16548593.0, "close_time": 1767527999999, "quote_volume": 139019.21885, "trades": 1669, "taker_buy_base": 7933201.0, "taker_buy_quote": 66703.12929 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.00844, "high": 0.00853, "low": 0.0083, "close": 0.00839, "volume": 37832337.0, "close_time": 1767542399999, "quote_volume": 317734.37107, "trades": 3400, "taker_buy_base": 17597576.0, "taker_buy_quote": 148156.76353 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.00838, "high": 0.00847, "low": 0.00827, "close": 0.0083, "volume": 29903604.0, "close_time": 1767556799999, "quote_volume": 249890.82434, "trades": 2119, "taker_buy_base": 14664589.0, "taker_buy_quote": 122554.56368 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0083, "high": 0.00838, "low": 0.00826, "close": 0.00835, "volume": 17230590.0, "close_time": 1767571199999, "quote_volume": 143249.66144, "trades": 1310, "taker_buy_base": 7942698.0, "taker_buy_quote": 66046.12617 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.00835, "high": 0.00847, "low": 0.00828, "close": 0.00834, "volume": 22583967.0, "close_time": 1767585599999, "quote_volume": 189265.19246, "trades": 1347, "taker_buy_base": 11554890.0, "taker_buy_quote": 96932.0828 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.00834, "high": 0.00843, "low": 0.00813, "close": 0.00833, "volume": 28155590.0, "close_time": 1767599999999, "quote_volume": 232532.13346, "trades": 2279, "taker_buy_base": 14944612.0, "taker_buy_quote": 123477.93253 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.00832, "high": 0.00833, "low": 0.00816, "close": 0.00821, "volume": 15732121.0, "close_time": 1767614399999, "quote_volume": 129289.2289, "trades": 1606, "taker_buy_base": 7244230.0, "taker_buy_quote": 59578.3531 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.00821, "high": 0.00835, "low": 0.00813, "close": 0.00833, "volume": 19919616.0, "close_time": 1767628799999, "quote_volume": 163790.92905, "trades": 1459, "taker_buy_base": 11888102.0, "taker_buy_quote": 97838.49567 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.00834, "high": 0.00843, "low": 0.0083, "close": 0.00835, "volume": 20511412.0, "close_time": 1767643199999, "quote_volume": 171206.41235, "trades": 1941, "taker_buy_base": 8813682.0, "taker_buy_quote": 73617.03433 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.00835, "high": 0.0087, "low": 0.00827, "close": 0.00863, "volume": 45881782.0, "close_time": 1767657599999, "quote_volume": 392058.53384, "trades": 2952, "taker_buy_base": 23749243.0, "taker_buy_quote": 203022.96953 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.00862, "high": 0.00876, "low": 0.00855, "close": 0.00868, "volume": 32129552.0, "close_time": 1767671999999, "quote_volume": 277653.20041, "trades": 3367, "taker_buy_base": 16654414.0, "taker_buy_quote": 144087.47001 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.00868, "high": 0.00892, "low": 0.00867, "close": 0.00874, "volume": 44529279.0, "close_time": 1767686399999, "quote_volume": 390885.80537, "trades": 3903, "taker_buy_base": 23294237.0, "taker_buy_quote": 204573.43709 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.00874, "high": 0.00884, "low": 0.00858, "close": 0.00876, "volume": 53632284.0, "close_time": 1767700799999, "quote_volume": 466736.88742, "trades": 4020, "taker_buy_base": 25249902.0, "taker_buy_quote": 219859.40233 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.00876, "high": 0.00911, "low": 0.00861, "close": 0.00879, "volume": 126092602.0, "close_time": 1767715199999, "quote_volume": 1116654.68127, "trades": 11112, "taker_buy_base": 61257157.0, "taker_buy_quote": 543100.4249 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.00879, "high": 0.0089, "low": 0.00846, "close": 0.00862, "volume": 51658585.0, "close_time": 1767729599999, "quote_volume": 444813.39923, "trades": 3657, "taker_buy_base": 22773298.0, "taker_buy_quote": 195911.32942 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.00862, "high": 0.00887, "low": 0.00862, "close": 0.00877, "volume": 9405147.0, "close_time": 1767743999999, "quote_volume": 82575.51867, "trades": 1064, "taker_buy_base": 5480234.0, "taker_buy_quote": 48144.98945 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00876, "high": 0.00878, "low": 0.00851, "close": 0.00854, "volume": 12331732.0, "close_time": 1767758399999, "quote_volume": 106318.7747, "trades": 1255, "taker_buy_base": 5291240.0, "taker_buy_quote": 45618.49269 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.00853, "high": 0.0086, "low": 0.00837, "close": 0.00848, "volume": 25582128.0, "close_time": 1767772799999, "quote_volume": 216308.7975, "trades": 1754, "taker_buy_base": 13741099.0, "taker_buy_quote": 116167.59076 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.00848, "high": 0.0086, "low": 0.00834, "close": 0.00852, "volume": 25020404.0, "close_time": 1767787199999, "quote_volume": 211863.65572, "trades": 2399, "taker_buy_base": 14491098.0, "taker_buy_quote": 122820.70659 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.00852, "high": 0.00859, "low": 0.00822, "close": 0.00825, "volume": 26675940.0, "close_time": 1767801599999, "quote_volume": 223207.26567, "trades": 1825, "taker_buy_base": 11590750.0, "taker_buy_quote": 97367.80119 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.00825, "high": 0.00837, "low": 0.00822, "close": 0.00829, "volume": 16303202.0, "close_time": 1767815999999, "quote_volume": 135355.18341, "trades": 1427, "taker_buy_base": 9541085.0, "taker_buy_quote": 79256.46301 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.00828, "high": 0.00839, "low": 0.00812, "close": 0.00837, "volume": 14297923.0, "close_time": 1767830399999, "quote_volume": 118139.213, "trades": 1449, "taker_buy_base": 7941586.0, "taker_buy_quote": 65733.99914 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.00837, "high": 0.0084, "low": 0.00817, "close": 0.0082, "volume": 20731799.0, "close_time": 1767844799999, "quote_volume": 171796.89117, "trades": 1633, "taker_buy_base": 9475088.0, "taker_buy_quote": 78636.5862 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0082, "high": 0.00841, "low": 0.00802, "close": 0.00835, "volume": 12956661.0, "close_time": 1767859199999, "quote_volume": 106413.08432, "trades": 1381, "taker_buy_base": 5973241.0, "taker_buy_quote": 49247.99157 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.00836, "high": 0.0084, "low": 0.00806, "close": 0.00838, "volume": 17411703.0, "close_time": 1767873599999, "quote_volume": 143684.97444, "trades": 1911, "taker_buy_base": 10337850.0, "taker_buy_quote": 85409.49205 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.00838, "high": 0.00839, "low": 0.0078, "close": 0.00807, "volume": 44112321.0, "close_time": 1767887999999, "quote_volume": 353080.49133, "trades": 4158, "taker_buy_base": 20415815.0, "taker_buy_quote": 163525.81792 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.00808, "high": 0.00808, "low": 0.00795, "close": 0.008, "volume": 10973457.0, "close_time": 1767902399999, "quote_volume": 87942.74997, "trades": 1387, "taker_buy_base": 5331769.0, "taker_buy_quote": 42743.88865 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.008, "high": 0.00813, "low": 0.00792, "close": 0.0081, "volume": 6290976.0, "close_time": 1767916799999, "quote_volume": 50589.31024, "trades": 760, "taker_buy_base": 3704889.0, "taker_buy_quote": 29801.93207 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0081, "high": 0.00813, "low": 0.00795, "close": 0.00809, "volume": 11846391.0, "close_time": 1767931199999, "quote_volume": 95443.56369, "trades": 811, "taker_buy_base": 6881206.0, "taker_buy_quote": 55492.14325 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0081, "high": 0.0081, "low": 0.00802, "close": 0.00808, "volume": 3148394.0, "close_time": 1767945599999, "quote_volume": 25370.64245, "trades": 158, "taker_buy_base": 2031240.0, "taker_buy_quote": 16372.93393 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.00806, "high": 0.0081, "low": 0.00795, "close": 0.00805, "volume": 5221783.0, "close_time": 1767959999999, "quote_volume": 41921.43891, "trades": 424, "taker_buy_base": 1929867.0, "taker_buy_quote": 15520.63768 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.00803, "high": 0.00814, "low": 0.00793, "close": 0.00803, "volume": 8818767.0, "close_time": 1767974399999, "quote_volume": 70812.41902, "trades": 620, "taker_buy_base": 4167764.0, "taker_buy_quote": 33522.1178 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.00804, "high": 0.0081, "low": 0.00792, "close": 0.00799, "volume": 4630735.0, "close_time": 1767988799999, "quote_volume": 37064.47128, "trades": 390, "taker_buy_base": 2544540.0, "taker_buy_quote": 20365.58343 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.00796, "high": 0.00809, "low": 0.00796, "close": 0.00805, "volume": 2358684.0, "close_time": 1768003199999, "quote_volume": 18912.00369, "trades": 318, "taker_buy_base": 899348.0, "taker_buy_quote": 7226.55552 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.00805, "high": 0.00805, "low": 0.00785, "close": 0.00794, "volume": 4618922.0, "close_time": 1768017599999, "quote_volume": 36578.54944, "trades": 337, "taker_buy_base": 1479031.0, "taker_buy_quote": 11706.8173 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.00792, "high": 0.00795, "low": 0.00782, "close": 0.00792, "volume": 12515642.0, "close_time": 1768031999999, "quote_volume": 98505.80567, "trades": 1361, "taker_buy_base": 6278867.0, "taker_buy_quote": 49449.99375 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.00793, "high": 0.00821, "low": 0.00792, "close": 0.00814, "volume": 11801308.0, "close_time": 1768046399999, "quote_volume": 95638.40674, "trades": 703, "taker_buy_base": 8380738.0, "taker_buy_quote": 67910.73461 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.00816, "high": 0.00841, "low": 0.00813, "close": 0.00824, "volume": 20337993.0, "close_time": 1768060799999, "quote_volume": 168326.73157, "trades": 1317, "taker_buy_base": 11724043.0, "taker_buy_quote": 97060.74475 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.00825, "high": 0.0083, "low": 0.00819, "close": 0.00825, "volume": 5646735.0, "close_time": 1768075199999, "quote_volume": 46581.28786, "trades": 456, "taker_buy_base": 2415236.0, "taker_buy_quote": 19944.62094 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.00825, "high": 0.00827, "low": 0.0081, "close": 0.00818, "volume": 9446219.0, "close_time": 1768089599999, "quote_volume": 77121.91888, "trades": 636, "taker_buy_base": 4488466.0, "taker_buy_quote": 36647.26389 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.00818, "high": 0.00867, "low": 0.0081, "close": 0.00852, "volume": 47578459.0, "close_time": 1768103999999, "quote_volume": 404627.02558, "trades": 3838, "taker_buy_base": 26457275.0, "taker_buy_quote": 225081.27898 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.00851, "high": 0.00902, "low": 0.00847, "close": 0.00868, "volume": 107253988.0, "close_time": 1768118399999, "quote_volume": 935591.79405, "trades": 8635, "taker_buy_base": 59414178.0, "taker_buy_quote": 519267.48165 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.00867, "high": 0.00867, "low": 0.00815, "close": 0.00824, "volume": 39449555.0, "close_time": 1768132799999, "quote_volume": 328974.23854, "trades": 3376, "taker_buy_base": 20279903.0, "taker_buy_quote": 168822.88288 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.00825, "high": 0.00834, "low": 0.00813, "close": 0.00815, "volume": 21357592.0, "close_time": 1768147199999, "quote_volume": 176596.96884, "trades": 1550, "taker_buy_base": 12642391.0, "taker_buy_quote": 104639.43754 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.00816, "high": 0.00819, "low": 0.00806, "close": 0.00809, "volume": 8945350.0, "close_time": 1768161599999, "quote_volume": 72699.51242, "trades": 828, "taker_buy_base": 5230441.0, "taker_buy_quote": 42533.4643 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.00808, "high": 0.00808, "low": 0.00791, "close": 0.00801, "volume": 10553811.0, "close_time": 1768175999999, "quote_volume": 84213.69511, "trades": 765, "taker_buy_base": 4752137.0, "taker_buy_quote": 37906.99241 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.00803, "high": 0.00813, "low": 0.00783, "close": 0.00804, "volume": 11280377.0, "close_time": 1768190399999, "quote_volume": 90317.65025, "trades": 1074, "taker_buy_base": 6337983.0, "taker_buy_quote": 50713.09586 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.00805, "high": 0.00809, "low": 0.00788, "close": 0.0079, "volume": 6325424.0, "close_time": 1768204799999, "quote_volume": 50624.37662, "trades": 511, "taker_buy_base": 3330816.0, "taker_buy_quote": 26634.85261 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0079, "high": 0.00794, "low": 0.00776, "close": 0.00784, "volume": 9168460.0, "close_time": 1768219199999, "quote_volume": 71877.84461, "trades": 842, "taker_buy_base": 4539652.0, "taker_buy_quote": 35621.68468 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.00783, "high": 0.00792, "low": 0.00772, "close": 0.00789, "volume": 11599989.0, "close_time": 1768233599999, "quote_volume": 90471.6002, "trades": 955, "taker_buy_base": 6523205.0, "taker_buy_quote": 50929.21248 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.00789, "high": 0.00796, "low": 0.00785, "close": 0.00788, "volume": 7625369.0, "close_time": 1768247999999, "quote_volume": 60209.49991, "trades": 515, "taker_buy_base": 3979482.0, "taker_buy_quote": 31454.41727 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.00787, "high": 0.0079, "low": 0.00777, "close": 0.00784, "volume": 6356222.0, "close_time": 1768262399999, "quote_volume": 49730.86364, "trades": 507, "taker_buy_base": 3200102.0, "taker_buy_quote": 25041.51246 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.00783, "high": 0.00785, "low": 0.00763, "close": 0.00768, "volume": 14485301.0, "close_time": 1768276799999, "quote_volume": 111898.55131, "trades": 821, "taker_buy_base": 4073732.0, "taker_buy_quote": 31474.80902 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.00768, "high": 0.00778, "low": 0.00767, "close": 0.00774, "volume": 5882872.0, "close_time": 1768291199999, "quote_volume": 45510.73869, "trades": 648, "taker_buy_base": 2979051.0, "taker_buy_quote": 23036.72681 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.00774, "high": 0.0079, "low": 0.00766, "close": 0.00788, "volume": 17064271.0, "close_time": 1768305599999, "quote_volume": 133216.6472, "trades": 1250, "taker_buy_base": 9757334.0, "taker_buy_quote": 76240.35252 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.00787, "high": 0.00803, "low": 0.00787, "close": 0.00803, "volume": 7221446.0, "close_time": 1768319999999, "quote_volume": 57429.82241, "trades": 766, "taker_buy_base": 3846456.0, "taker_buy_quote": 30565.48745 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.00804, "high": 0.0081, "low": 0.00798, "close": 0.00809, "volume": 6424599.0, "close_time": 1768334399999, "quote_volume": 51653.82775, "trades": 590, "taker_buy_base": 2788734.0, "taker_buy_quote": 22433.61618 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0081, "high": 0.00828, "low": 0.00802, "close": 0.00816, "volume": 12080972.0, "close_time": 1768348799999, "quote_volume": 98669.65805, "trades": 934, "taker_buy_base": 5477251.0, "taker_buy_quote": 44743.46497 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.00818, "high": 0.00822, "low": 0.00797, "close": 0.0082, "volume": 19319601.0, "close_time": 1768363199999, "quote_volume": 156745.10968, "trades": 1252, "taker_buy_base": 9483673.0, "taker_buy_quote": 77091.53051 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.00819, "high": 0.0082, "low": 0.00802, "close": 0.00806, "volume": 7464243.0, "close_time": 1768377599999, "quote_volume": 60327.3745, "trades": 687, "taker_buy_base": 4162050.0, "taker_buy_quote": 33632.80525 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.00806, "high": 0.00813, "low": 0.00801, "close": 0.00805, "volume": 5092156.0, "close_time": 1768391999999, "quote_volume": 41152.89467, "trades": 493, "taker_buy_base": 2058774.0, "taker_buy_quote": 16630.72072 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.00807, "high": 0.00831, "low": 0.00807, "close": 0.00831, "volume": 15255222.0, "close_time": 1768406399999, "quote_volume": 125051.02121, "trades": 1247, "taker_buy_base": 7897967.0, "taker_buy_quote": 64713.66129 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.00829, "high": 0.00858, "low": 0.00821, "close": 0.00847, "volume": 70470094.0, "close_time": 1768420799999, "quote_volume": 592467.74351, "trades": 3785, "taker_buy_base": 41672796.0, "taker_buy_quote": 350971.78746 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.00847, "high": 0.00854, "low": 0.00827, "close": 0.00835, "volume": 40850128.0, "close_time": 1768435199999, "quote_volume": 342659.2344, "trades": 2806, "taker_buy_base": 19075517.0, "taker_buy_quote": 160459.42983 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.00835, "high": 0.00836, "low": 0.00803, "close": 0.00807, "volume": 18598577.0, "close_time": 1768449599999, "quote_volume": 153015.0016, "trades": 1565, "taker_buy_base": 9809565.0, "taker_buy_quote": 80844.3854 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.00807, "high": 0.0082, "low": 0.00805, "close": 0.00819, "volume": 8013654.0, "close_time": 1768463999999, "quote_volume": 65174.27579, "trades": 619, "taker_buy_base": 4513372.0, "taker_buy_quote": 36707.89802 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.00818, "high": 0.00826, "low": 0.0081, "close": 0.00815, "volume": 5637280.0, "close_time": 1768478399999, "quote_volume": 46059.43536, "trades": 506, "taker_buy_base": 2401493.0, "taker_buy_quote": 19628.03244 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.00814, "high": 0.00821, "low": 0.00796, "close": 0.00806, "volume": 12219843.0, "close_time": 1768492799999, "quote_volume": 99167.55381, "trades": 673, "taker_buy_base": 5727587.0, "taker_buy_quote": 46468.47421 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.00806, "high": 0.00809, "low": 0.00786, "close": 0.00791, "volume": 8296157.0, "close_time": 1768507199999, "quote_volume": 66152.19018, "trades": 645, "taker_buy_base": 3796763.0, "taker_buy_quote": 30238.7821 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.00791, "high": 0.00796, "low": 0.00787, "close": 0.00795, "volume": 3591785.0, "close_time": 1768521599999, "quote_volume": 28458.52736, "trades": 322, "taker_buy_base": 1997371.0, "taker_buy_quote": 15842.80508 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.00795, "high": 0.00795, "low": 0.0078, "close": 0.00783, "volume": 13800186.0, "close_time": 1768535999999, "quote_volume": 108630.57746, "trades": 917, "taker_buy_base": 5530735.0, "taker_buy_quote": 43588.26042 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.00783, "high": 0.00791, "low": 0.00777, "close": 0.00788, "volume": 4202230.0, "close_time": 1768550399999, "quote_volume": 32940.49615, "trades": 489, "taker_buy_base": 2146670.0, "taker_buy_quote": 16838.55594 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.00788, "high": 0.00799, "low": 0.00787, "close": 0.00797, "volume": 2757942.0, "close_time": 1768564799999, "quote_volume": 21912.36521, "trades": 343, "taker_buy_base": 1453655.0, "taker_buy_quote": 11555.35226 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.00797, "high": 0.00798, "low": 0.00778, "close": 0.00784, "volume": 6960570.0, "close_time": 1768579199999, "quote_volume": 54976.15364, "trades": 672, "taker_buy_base": 2998099.0, "taker_buy_quote": 23678.5916 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.00783, "high": 0.00801, "low": 0.00783, "close": 0.00799, "volume": 3684513.0, "close_time": 1768593599999, "quote_volume": 29300.24253, "trades": 437, "taker_buy_base": 1896599.0, "taker_buy_quote": 15085.29586 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.00799, "high": 0.00811, "low": 0.00793, "close": 0.00807, "volume": 4883418.0, "close_time": 1768607999999, "quote_volume": 39269.50578, "trades": 585, "taker_buy_base": 1796123.0, "taker_buy_quote": 14464.68215 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.00807, "high": 0.00808, "low": 0.00791, "close": 0.00797, "volume": 8250100.0, "close_time": 1768622399999, "quote_volume": 65861.76756, "trades": 649, "taker_buy_base": 4874095.0, "taker_buy_quote": 38907.84476 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.00797, "high": 0.00803, "low": 0.0079, "close": 0.00801, "volume": 5297192.0, "close_time": 1768636799999, "quote_volume": 42136.64778, "trades": 478, "taker_buy_base": 2170888.0, "taker_buy_quote": 17275.85277 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.00802, "high": 0.00805, "low": 0.00796, "close": 0.00797, "volume": 3463827.0, "close_time": 1768651199999, "quote_volume": 27748.80204, "trades": 283, "taker_buy_base": 1176257.0, "taker_buy_quote": 9428.25175 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.00796, "high": 0.00818, "low": 0.00795, "close": 0.00816, "volume": 10410419.0, "close_time": 1768665599999, "quote_volume": 83973.09097, "trades": 561, "taker_buy_base": 5893981.0, "taker_buy_quote": 47644.83955 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.00816, "high": 0.00823, "low": 0.00804, "close": 0.00816, "volume": 5545678.0, "close_time": 1768679999999, "quote_volume": 45215.6748, "trades": 565, "taker_buy_base": 2598668.0, "taker_buy_quote": 21196.18732 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.00816, "high": 0.0082, "low": 0.00803, "close": 0.00804, "volume": 5275917.0, "close_time": 1768694399999, "quote_volume": 42845.01077, "trades": 437, "taker_buy_base": 1829602.0, "taker_buy_quote": 14896.09877 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.00803, "high": 0.00807, "low": 0.00789, "close": 0.00803, "volume": 8501226.0, "close_time": 1768708799999, "quote_volume": 67950.84969, "trades": 698, "taker_buy_base": 5376943.0, "taker_buy_quote": 43008.5816 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.00804, "high": 0.00805, "low": 0.00796, "close": 0.00798, "volume": 4190165.0, "close_time": 1768723199999, "quote_volume": 33539.54616, "trades": 386, "taker_buy_base": 1849273.0, "taker_buy_quote": 14799.1368 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.00799, "high": 0.00827, "low": 0.00797, "close": 0.00827, "volume": 13851299.0, "close_time": 1768737599999, "quote_volume": 112807.6406, "trades": 1086, "taker_buy_base": 7917449.0, "taker_buy_quote": 64423.50422 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.00827, "high": 0.00845, "low": 0.00806, "close": 0.00812, "volume": 38358830.0, "close_time": 1768751999999, "quote_volume": 316879.9571, "trades": 2719, "taker_buy_base": 18184364.0, "taker_buy_quote": 150681.42548 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.00813, "high": 0.00824, "low": 0.00813, "close": 0.00816, "volume": 3500892.0, "close_time": 1768766399999, "quote_volume": 28633.80175, "trades": 420, "taker_buy_base": 2166262.0, "taker_buy_quote": 17719.57766 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.00816, "high": 0.00825, "low": 0.00774, "close": 0.00774, "volume": 10873660.0, "close_time": 1768780799999, "quote_volume": 86823.63709, "trades": 810, "taker_buy_base": 4671737.0, "taker_buy_quote": 37332.13848 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.00773, "high": 0.00773, "low": 0.00695, "close": 0.00743, "volume": 43871514.0, "close_time": 1768795199999, "quote_volume": 322628.47665, "trades": 4458, "taker_buy_base": 21229570.0, "taker_buy_quote": 156053.1987 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.00743, "high": 0.00746, "low": 0.00732, "close": 0.00741, "volume": 7225656.0, "close_time": 1768809599999, "quote_volume": 53226.02637, "trades": 939, "taker_buy_base": 3716651.0, "taker_buy_quote": 27424.31987 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0074, "high": 0.00748, "low": 0.00735, "close": 0.00736, "volume": 7479061.0, "close_time": 1768823999999, "quote_volume": 55366.35583, "trades": 652, "taker_buy_base": 3903899.0, "taker_buy_quote": 28927.05263 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.00736, "high": 0.00743, "low": 0.00733, "close": 0.00739, "volume": 2983151.0, "close_time": 1768838399999, "quote_volume": 22032.24293, "trades": 325, "taker_buy_base": 970334.0, "taker_buy_quote": 7163.38076 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.00739, "high": 0.00748, "low": 0.00738, "close": 0.00747, "volume": 2145695.0, "close_time": 1768852799999, "quote_volume": 15948.4312, "trades": 228, "taker_buy_base": 956029.0, "taker_buy_quote": 7112.60859 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.00746, "high": 0.00749, "low": 0.00734, "close": 0.00742, "volume": 6799517.0, "close_time": 1768867199999, "quote_volume": 50455.45056, "trades": 755, "taker_buy_base": 4158335.0, "taker_buy_quote": 30891.21641 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00742, "high": 0.00749, "low": 0.00734, "close": 0.00741, "volume": 5237872.0, "close_time": 1768881599999, "quote_volume": 38855.23318, "trades": 601, "taker_buy_base": 3082462.0, "taker_buy_quote": 22894.08808 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.00742, "high": 0.00742, "low": 0.00718, "close": 0.00719, "volume": 16592369.0, "close_time": 1768895999999, "quote_volume": 121258.13604, "trades": 1458, "taker_buy_base": 7322745.0, "taker_buy_quote": 53624.90852 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.00717, "high": 0.00718, "low": 0.00704, "close": 0.00707, "volume": 8015759.0, "close_time": 1768910399999, "quote_volume": 57057.61645, "trades": 621, "taker_buy_base": 4091556.0, "taker_buy_quote": 29100.07057 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.00705, "high": 0.00713, "low": 0.00692, "close": 0.007, "volume": 19276047.0, "close_time": 1768924799999, "quote_volume": 135389.01194, "trades": 1659, "taker_buy_base": 11466745.0, "taker_buy_quote": 80517.80329 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.007, "high": 0.00703, "low": 0.00669, "close": 0.00675, "volume": 18585983.0, "close_time": 1768939199999, "quote_volume": 126647.89092, "trades": 1342, "taker_buy_base": 8899019.0, "taker_buy_quote": 60555.88356 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.00674, "high": 0.00679, "low": 0.0066, "close": 0.00665, "volume": 12715250.0, "close_time": 1768953599999, "quote_volume": 85281.35535, "trades": 840, "taker_buy_base": 4902328.0, "taker_buy_quote": 32897.20394 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.00665, "high": 0.00691, "low": 0.00663, "close": 0.00688, "volume": 14376068.0, "close_time": 1768967999999, "quote_volume": 97370.66527, "trades": 1082, "taker_buy_base": 9366616.0, "taker_buy_quote": 63465.24561 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.00687, "high": 0.00688, "low": 0.00669, "close": 0.00672, "volume": 11667425.0, "close_time": 1768982399999, "quote_volume": 79376.7244, "trades": 1222, "taker_buy_base": 4435773.0, "taker_buy_quote": 30282.52088 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.00673, "high": 0.0068, "low": 0.00666, "close": 0.00666, "volume": 6141360.0, "close_time": 1768996799999, "quote_volume": 41389.77003, "trades": 898, "taker_buy_base": 3397490.0, "taker_buy_quote": 22909.41413 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.00667, "high": 0.00681, "low": 0.00657, "close": 0.00677, "volume": 11787565.0, "close_time": 1769011199999, "quote_volume": 78571.61609, "trades": 917, "taker_buy_base": 7302493.0, "taker_buy_quote": 48770.74752 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.00677, "high": 0.00686, "low": 0.00654, "close": 0.00686, "volume": 14192523.0, "close_time": 1769025599999, "quote_volume": 94556.5036, "trades": 975, "taker_buy_base": 5882211.0, "taker_buy_quote": 39222.85524 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.00685, "high": 0.00692, "low": 0.00679, "close": 0.00683, "volume": 6061077.0, "close_time": 1769039999999, "quote_volume": 41606.47222, "trades": 658, "taker_buy_base": 3447729.0, "taker_buy_quote": 23673.92729 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.00683, "high": 0.00691, "low": 0.00682, "close": 0.00689, "volume": 3858935.0, "close_time": 1769054399999, "quote_volume": 26513.00428, "trades": 467, "taker_buy_base": 2159775.0, "taker_buy_quote": 14847.91695 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.00688, "high": 0.00692, "low": 0.00681, "close": 0.00681, "volume": 10071274.0, "close_time": 1769068799999, "quote_volume": 69116.5658, "trades": 994, "taker_buy_base": 4643735.0, "taker_buy_quote": 31888.83388 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.00683, "high": 0.00684, "low": 0.00674, "close": 0.00678, "volume": 7526828.0, "close_time": 1769083199999, "quote_volume": 51079.42654, "trades": 615, "taker_buy_base": 4206724.0, "taker_buy_quote": 28549.50191 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.00679, "high": 0.00681, "low": 0.00659, "close": 0.00667, "volume": 7165192.0, "close_time": 1769097599999, "quote_volume": 48210.63026, "trades": 638, "taker_buy_base": 4634710.0, "taker_buy_quote": 31247.8578 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.00669, "high": 0.00683, "low": 0.00667, "close": 0.00676, "volume": 5506908.0, "close_time": 1769111999999, "quote_volume": 37242.49237, "trades": 485, "taker_buy_base": 2796617.0, "taker_buy_quote": 18916.97038 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.00674, "high": 0.00678, "low": 0.00671, "close": 0.00673, "volume": 3182032.0, "close_time": 1769126399999, "quote_volume": 21444.34989, "trades": 404, "taker_buy_base": 1297724.0, "taker_buy_quote": 8755.09541 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.00674, "high": 0.00681, "low": 0.00671, "close": 0.00675, "volume": 6852402.0, "close_time": 1769140799999, "quote_volume": 46448.23553, "trades": 372, "taker_buy_base": 1936205.0, "taker_buy_quote": 13128.4174 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.00676, "high": 0.00725, "low": 0.00675, "close": 0.00725, "volume": 41035779.0, "close_time": 1769155199999, "quote_volume": 290868.99801, "trades": 2675, "taker_buy_base": 25576581.0, "taker_buy_quote": 181117.94969 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00723, "high": 0.00727, "low": 0.00703, "close": 0.00708, "volume": 24360473.0, "close_time": 1769169599999, "quote_volume": 174375.09968, "trades": 2541, "taker_buy_base": 10863120.0, "taker_buy_quote": 77848.4699 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.00707, "high": 0.00707, "low": 0.00691, "close": 0.00705, "volume": 7678786.0, "close_time": 1769183999999, "quote_volume": 53625.59699, "trades": 1509, "taker_buy_base": 4274273.0, "taker_buy_quote": 29844.09116 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.00705, "high": 0.00726, "low": 0.00702, "close": 0.00713, "volume": 19058198.0, "close_time": 1769198399999, "quote_volume": 136443.44402, "trades": 1943, "taker_buy_base": 9732406.0, "taker_buy_quote": 69628.22343 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.00712, "high": 0.00721, "low": 0.00703, "close": 0.00719, "volume": 15249183.0, "close_time": 1769212799999, "quote_volume": 108637.699, "trades": 1919, "taker_buy_base": 8698036.0, "taker_buy_quote": 62044.34773 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.00719, "high": 0.00776, "low": 0.00716, "close": 0.00776, "volume": 94931864.0, "close_time": 1769227199999, "quote_volume": 701431.04826, "trades": 8575, "taker_buy_base": 50919088.0, "taker_buy_quote": 375961.73244 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.00776, "high": 0.00823, "low": 0.00753, "close": 0.00796, "volume": 109699812.0, "close_time": 1769241599999, "quote_volume": 865778.81335, "trades": 9627, "taker_buy_base": 57875876.0, "taker_buy_quote": 457822.00271 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.00795, "high": 0.00801, "low": 0.00761, "close": 0.00779, "volume": 50233801.0, "close_time": 1769255999999, "quote_volume": 390423.06005, "trades": 4225, "taker_buy_base": 24926511.0, "taker_buy_quote": 193835.32929 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.00778, "high": 0.00909, "low": 0.00776, "close": 0.00793, "volume": 326796621.0, "close_time": 1769270399999, "quote_volume": 2755849.27981, "trades": 23998, "taker_buy_base": 164478549.0, "taker_buy_quote": 1388388.15129 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.00793, "high": 0.00844, "low": 0.00782, "close": 0.00826, "volume": 92711795.0, "close_time": 1769284799999, "quote_volume": 750654.47675, "trades": 7895, "taker_buy_base": 45157086.0, "taker_buy_quote": 366148.63916 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.00826, "high": 0.00877, "low": 0.00811, "close": 0.00873, "volume": 62284959.0, "close_time": 1769299199999, "quote_volume": 521887.185, "trades": 6034, "taker_buy_base": 32588465.0, "taker_buy_quote": 273654.65301 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00873, "high": 0.01484, "low": 0.00855, "close": 0.01421, "volume": 1111280305.0, "close_time": 1769313599999, "quote_volume": 13796280.84662, "trades": 129080, "taker_buy_base": 580683516.0, "taker_buy_quote": 7207170.14688 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.01421, "high": 0.02, "low": 0.01334, "close": 0.01781, "volume": 921855468.0, "close_time": 1769327999999, "quote_volume": 15098306.66907, "trades": 109984, "taker_buy_base": 479264848.0, "taker_buy_quote": 7846652.45369 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.01778, "high": 0.01965, "low": 0.01625, "close": 0.0174, "volume": 748485288.0, "close_time": 1769342399999, "quote_volume": 13134161.76656, "trades": 95554, "taker_buy_base": 387235746.0, "taker_buy_quote": 6782629.29457 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.01737, "high": 0.01738, "low": 0.01313, "close": 0.01359, "volume": 629962845.0, "close_time": 1769356799999, "quote_volume": 9453118.68546, "trades": 66356, "taker_buy_base": 311317401.0, "taker_buy_quote": 4677943.80706 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0136, "high": 0.01699, "low": 0.01329, "close": 0.01566, "volume": 603652569.0, "close_time": 1769371199999, "quote_volume": 8875596.61648, "trades": 57065, "taker_buy_base": 309753254.0, "taker_buy_quote": 4550307.18982 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.01564, "high": 0.0175, "low": 0.01459, "close": 0.01471, "volume": 571520012.0, "close_time": 1769385599999, "quote_volume": 9196852.06262, "trades": 58380, "taker_buy_base": 293162608.0, "taker_buy_quote": 4714813.67822 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.01471, "high": 0.01549, "low": 0.01129, "close": 0.01156, "volume": 584287580.0, "close_time": 1769399999999, "quote_volume": 7345502.84924, "trades": 62329, "taker_buy_base": 271244028.0, "taker_buy_quote": 3425770.8897 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.01156, "high": 0.01263, "low": 0.01122, "close": 0.01163, "volume": 311319312.0, "close_time": 1769414399999, "quote_volume": 3691051.29132, "trades": 31972, "taker_buy_base": 165251926.0, "taker_buy_quote": 1964969.13104 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.01162, "high": 0.01207, "low": 0.01087, "close": 0.01125, "volume": 238424809.0, "close_time": 1769428799999, "quote_volume": 2721706.7084, "trades": 19670, "taker_buy_base": 110418127.0, "taker_buy_quote": 1262547.96289 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.01124, "high": 0.01162, "low": 0.01088, "close": 0.01118, "volume": 176226758.0, "close_time": 1769443199999, "quote_volume": 1977981.3269, "trades": 16169, "taker_buy_base": 87983521.0, "taker_buy_quote": 989463.68977 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.01118, "high": 0.01146, "low": 0.01061, "close": 0.01135, "volume": 146405336.0, "close_time": 1769457599999, "quote_volume": 1610188.77609, "trades": 14294, "taker_buy_base": 77585987.0, "taker_buy_quote": 854978.90513 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.01135, "high": 0.01206, "low": 0.01107, "close": 0.01186, "volume": 136556699.0, "close_time": 1769471999999, "quote_volume": 1575863.00268, "trades": 14203, "taker_buy_base": 72272274.0, "taker_buy_quote": 835829.06467 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.01184, "high": 0.01184, "low": 0.01037, "close": 0.01087, "volume": 196532365.0, "close_time": 1769486399999, "quote_volume": 2133873.91312, "trades": 17918, "taker_buy_base": 90110866.0, "taker_buy_quote": 979151.74715 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.01086, "high": 0.01089, "low": 0.0104, "close": 0.01048, "volume": 73757464.0, "close_time": 1769500799999, "quote_volume": 780667.18737, "trades": 9011, "taker_buy_base": 33561161.0, "taker_buy_quote": 355522.17128 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.01047, "high": 0.01057, "low": 0.01004, "close": 0.0102, "volume": 84055035.0, "close_time": 1769515199999, "quote_volume": 863678.38253, "trades": 6914, "taker_buy_base": 44963869.0, "taker_buy_quote": 462450.47971 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.01021, "high": 0.01033, "low": 0.00995, "close": 0.01017, "volume": 63522682.0, "close_time": 1769529599999, "quote_volume": 642457.79529, "trades": 5565, "taker_buy_base": 31185280.0, "taker_buy_quote": 315510.75526 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.01016, "high": 0.01063, "low": 0.01005, "close": 0.01024, "volume": 75566686.0, "close_time": 1769543999999, "quote_volume": 779426.57613, "trades": 7452, "taker_buy_base": 39964111.0, "taker_buy_quote": 412308.50511 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.01023, "high": 0.0106, "low": 0.01009, "close": 0.01048, "volume": 41311848.0, "close_time": 1769558399999, "quote_volume": 426572.66049, "trades": 4438, "taker_buy_base": 20015560.0, "taker_buy_quote": 206695.86889 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.01048, "high": 0.01095, "low": 0.01007, "close": 0.0108, "volume": 140698471.0, "close_time": 1769572799999, "quote_volume": 1477081.16182, "trades": 15241, "taker_buy_base": 76052922.0, "taker_buy_quote": 799594.75488 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.01079, "high": 0.01228, "low": 0.01023, "close": 0.01193, "volume": 287390301.0, "close_time": 1769587199999, "quote_volume": 3239955.45294, "trades": 29290, "taker_buy_base": 147463726.0, "taker_buy_quote": 1667939.97216 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.01193, "high": 0.01243, "low": 0.01077, "close": 0.01093, "volume": 323488825.0, "close_time": 1769601599999, "quote_volume": 3740728.43734, "trades": 32454, "taker_buy_base": 147093234.0, "taker_buy_quote": 1703220.08163 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.01092, "high": 0.01147, "low": 0.01046, "close": 0.0105, "volume": 180926059.0, "close_time": 1769615999999, "quote_volume": 1985048.42504, "trades": 13411, "taker_buy_base": 88526642.0, "taker_buy_quote": 972353.8065 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0105, "high": 0.01077, "low": 0.01044, "close": 0.01072, "volume": 46981326.0, "close_time": 1769630399999, "quote_volume": 497255.68302, "trades": 4223, "taker_buy_base": 24493832.0, "taker_buy_quote": 259291.18818 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.01071, "high": 0.01094, "low": 0.01029, "close": 0.01037, "volume": 69264551.0, "close_time": 1769644799999, "quote_volume": 737327.3223, "trades": 5795, "taker_buy_base": 34615898.0, "taker_buy_quote": 368582.09421 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.01037, "high": 0.0104, "low": 0.00944, "close": 0.00953, "volume": 59500959.0, "close_time": 1769659199999, "quote_volume": 584131.66601, "trades": 4470, "taker_buy_base": 22233636.0, "taker_buy_quote": 217552.05069 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.00952, "high": 0.00982, "low": 0.00929, "close": 0.00974, "volume": 101354375.0, "close_time": 1769673599999, "quote_volume": 966635.01555, "trades": 6658, "taker_buy_base": 46918331.0, "taker_buy_quote": 446935.667 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.00973, "high": 0.00976, "low": 0.00938, "close": 0.00949, "volume": 38625647.0, "close_time": 1769687999999, "quote_volume": 368789.04852, "trades": 3272, "taker_buy_base": 18854307.0, "taker_buy_quote": 180415.5568 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.00949, "high": 0.00959, "low": 0.00884, "close": 0.0089, "volume": 56646469.0, "close_time": 1769702399999, "quote_volume": 519983.96271, "trades": 4990, "taker_buy_base": 23374717.0, "taker_buy_quote": 215368.03763 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.00891, "high": 0.00918, "low": 0.00891, "close": 0.00899, "volume": 36936403.0, "close_time": 1769716799999, "quote_volume": 334281.44044, "trades": 2670, "taker_buy_base": 20136693.0, "taker_buy_quote": 182098.3647 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.00898, "high": 0.00948, "low": 0.0089, "close": 0.00934, "volume": 36851724.0, "close_time": 1769731199999, "quote_volume": 340516.14866, "trades": 3057, "taker_buy_base": 22767141.0, "taker_buy_quote": 210306.37007 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.00933, "high": 0.00969, "low": 0.00898, "close": 0.00922, "volume": 81318077.0, "close_time": 1769745599999, "quote_volume": 762850.02825, "trades": 7143, "taker_buy_base": 42169150.0, "taker_buy_quote": 396380.5548 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.00921, "high": 0.00958, "low": 0.00909, "close": 0.00934, "volume": 64662942.0, "close_time": 1769759999999, "quote_volume": 602542.16713, "trades": 5633, "taker_buy_base": 33581774.0, "taker_buy_quote": 313453.30681 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.00933, "high": 0.01035, "low": 0.00914, "close": 0.00991, "volume": 219150771.0, "close_time": 1769774399999, "quote_volume": 2156734.6541, "trades": 16363, "taker_buy_base": 110166233.0, "taker_buy_quote": 1084403.06248 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.00991, "high": 0.01119, "low": 0.00974, "close": 0.0098, "volume": 446419704.0, "close_time": 1769788799999, "quote_volume": 4641836.65359, "trades": 32794, "taker_buy_base": 219417636.0, "taker_buy_quote": 2285349.59491 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0098, "high": 0.01022, "low": 0.0096, "close": 0.00999, "volume": 81642645.0, "close_time": 1769803199999, "quote_volume": 804681.15248, "trades": 7833, "taker_buy_base": 41170581.0, "taker_buy_quote": 406425.96771 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.00998, "high": 0.01016, "low": 0.00965, "close": 0.01003, "volume": 51397472.0, "close_time": 1769817599999, "quote_volume": 505960.32853, "trades": 4365, "taker_buy_base": 27266353.0, "taker_buy_quote": 268842.6118 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.01003, "high": 0.01048, "low": 0.0095, "close": 0.0096, "volume": 156762716.0, "close_time": 1769831999999, "quote_volume": 1569574.69803, "trades": 11800, "taker_buy_base": 74489231.0, "taker_buy_quote": 747073.46467 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0096, "high": 0.00961, "low": 0.00913, "close": 0.00915, "volume": 44457351.0, "close_time": 1769846399999, "quote_volume": 415818.66268, "trades": 3077, "taker_buy_base": 17260405.0, "taker_buy_quote": 161312.53827 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.00913, "high": 0.00943, "low": 0.00889, "close": 0.00921, "volume": 71808789.0, "close_time": 1769860799999, "quote_volume": 659951.94742, "trades": 4830, "taker_buy_base": 33122447.0, "taker_buy_quote": 304889.80014 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.00919, "high": 0.00922, "low": 0.00848, "close": 0.00858, "volume": 81617749.0, "close_time": 1769875199999, "quote_volume": 723886.08643, "trades": 6185, "taker_buy_base": 41296845.0, "taker_buy_quote": 367025.00987 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.00858, "high": 0.00871, "low": 0.00767, "close": 0.00804, "volume": 97254663.0, "close_time": 1769889599999, "quote_volume": 795632.88701, "trades": 8276, "taker_buy_base": 43946507.0, "taker_buy_quote": 358728.93822 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.00803, "high": 0.00842, "low": 0.00793, "close": 0.00832, "volume": 27878429.0, "close_time": 1769903999999, "quote_volume": 227026.21513, "trades": 2496, "taker_buy_base": 14918218.0, "taker_buy_quote": 121754.40115 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00832, "high": 0.00845, "low": 0.00752, "close": 0.0077, "volume": 115388357.0, "close_time": 1769918399999, "quote_volume": 903747.62312, "trades": 7000, "taker_buy_base": 47200740.0, "taker_buy_quote": 368269.0793 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00769, "high": 0.00799, "low": 0.0076, "close": 0.0077, "volume": 53378575.0, "close_time": 1769932799999, "quote_volume": 413677.10731, "trades": 3475, "taker_buy_base": 24074903.0, "taker_buy_quote": 186389.65837 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.00768, "high": 0.00782, "low": 0.0075, "close": 0.00752, "volume": 40183756.0, "close_time": 1769947199999, "quote_volume": 307795.75912, "trades": 2878, "taker_buy_base": 17340887.0, "taker_buy_quote": 133003.76807 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.00752, "high": 0.00753, "low": 0.00705, "close": 0.00714, "volume": 40275577.0, "close_time": 1769961599999, "quote_volume": 292972.74891, "trades": 2826, "taker_buy_base": 16547428.0, "taker_buy_quote": 120127.36712 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.00715, "high": 0.00729, "low": 0.00703, "close": 0.0072, "volume": 34497737.0, "close_time": 1769975999999, "quote_volume": 247433.04678, "trades": 2095, "taker_buy_base": 20593317.0, "taker_buy_quote": 147652.83919 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0072, "high": 0.00746, "low": 0.00707, "close": 0.00724, "volume": 46642499.0, "close_time": 1769990399999, "quote_volume": 338177.10877, "trades": 2668, "taker_buy_base": 21207012.0, "taker_buy_quote": 153452.87417 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00724, "high": 0.00735, "low": 0.00681, "close": 0.00705, "volume": 60028048.0, "close_time": 1770004799999, "quote_volume": 426523.25764, "trades": 3821, "taker_buy_base": 23097701.0, "taker_buy_quote": 163771.60659 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.00705, "high": 0.00762, "low": 0.00678, "close": 0.00745, "volume": 88073079.0, "close_time": 1770019199999, "quote_volume": 632330.79899, "trades": 5069, "taker_buy_base": 51089211.0, "taker_buy_quote": 367210.61232 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.00744, "high": 0.00774, "low": 0.00728, "close": 0.00754, "volume": 55693678.0, "close_time": 1770033599999, "quote_volume": 418212.70988, "trades": 4046, "taker_buy_base": 26550211.0, "taker_buy_quote": 199596.80359 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.00753, "high": 0.00766, "low": 0.00726, "close": 0.00762, "volume": 49292090.0, "close_time": 1770047999999, "quote_volume": 367105.99296, "trades": 3138, "taker_buy_base": 23616432.0, "taker_buy_quote": 176496.66339 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.00761, "high": 0.00765, "low": 0.00735, "close": 0.00738, "volume": 17987372.0, "close_time": 1770062399999, "quote_volume": 134367.68324, "trades": 1443, "taker_buy_base": 7315093.0, "taker_buy_quote": 54635.30605 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.00737, "high": 0.00751, "low": 0.00731, "close": 0.00745, "volume": 17069623.0, "close_time": 1770076799999, "quote_volume": 126675.41311, "trades": 1225, "taker_buy_base": 8956847.0, "taker_buy_quote": 66548.60192 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00745, "high": 0.00754, "low": 0.0072, "close": 0.00748, "volume": 45485106.0, "close_time": 1770091199999, "quote_volume": 333783.04999, "trades": 2839, "taker_buy_base": 23819574.0, "taker_buy_quote": 174948.04333 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.00747, "high": 0.00779, "low": 0.00732, "close": 0.00732, "volume": 78827770.0, "close_time": 1770105599999, "quote_volume": 593407.2218, "trades": 4545, "taker_buy_base": 38779297.0, "taker_buy_quote": 291799.275 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.00732, "high": 0.00738, "low": 0.00712, "close": 0.00725, "volume": 33454135.0, "close_time": 1770119999999, "quote_volume": 242702.862, "trades": 2229, "taker_buy_base": 17507964.0, "taker_buy_quote": 127274.47104 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.00725, "high": 0.00729, "low": 0.0071, "close": 0.00722, "volume": 27436831.0, "close_time": 1770134399999, "quote_volume": 197718.03414, "trades": 1637, "taker_buy_base": 11157614.0, "taker_buy_quote": 80489.79111 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.00721, "high": 0.00723, "low": 0.00677, "close": 0.00703, "volume": 43085972.0, "close_time": 1770148799999, "quote_volume": 300496.04769, "trades": 2362, "taker_buy_base": 20134309.0, "taker_buy_quote": 140294.03146 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.00703, "high": 0.00717, "low": 0.0068, "close": 0.00689, "volume": 46638303.0, "close_time": 1770163199999, "quote_volume": 324855.7369, "trades": 2578, "taker_buy_base": 18794396.0, "taker_buy_quote": 130909.44247 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00689, "high": 0.00732, "low": 0.00684, "close": 0.00715, "volume": 36567674.0, "close_time": 1770177599999, "quote_volume": 258565.32552, "trades": 3131, "taker_buy_base": 20632112.0, "taker_buy_quote": 145909.23974 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.00715, "high": 0.0072, "low": 0.00704, "close": 0.00711, "volume": 13947522.0, "close_time": 1770191999999, "quote_volume": 99192.17341, "trades": 966, "taker_buy_base": 6152245.0, "taker_buy_quote": 43755.0101 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.00709, "high": 0.0072, "low": 0.00697, "close": 0.00707, "volume": 22271014.0, "close_time": 1770206399999, "quote_volume": 157725.29958, "trades": 1865, "taker_buy_base": 12152307.0, "taker_buy_quote": 86131.32498 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.00705, "high": 0.00714, "low": 0.0068, "close": 0.00687, "volume": 31949978.0, "close_time": 1770220799999, "quote_volume": 221760.10416, "trades": 2233, "taker_buy_base": 15607461.0, "taker_buy_quote": 108297.36039 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.00687, "high": 0.00703, "low": 0.00675, "close": 0.00698, "volume": 24978794.0, "close_time": 1770235199999, "quote_volume": 171308.3535, "trades": 1724, "taker_buy_base": 10433363.0, "taker_buy_quote": 71614.32255 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.00697, "high": 0.00697, "low": 0.00675, "close": 0.00686, "volume": 12650633.0, "close_time": 1770249599999, "quote_volume": 87141.81411, "trades": 1054, "taker_buy_base": 6476811.0, "taker_buy_quote": 44610.46507 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00685, "high": 0.00699, "low": 0.00662, "close": 0.00665, "volume": 23838276.0, "close_time": 1770263999999, "quote_volume": 162664.41504, "trades": 1896, "taker_buy_base": 10903193.0, "taker_buy_quote": 74531.26232 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.00664, "high": 0.00686, "low": 0.00653, "close": 0.00671, "volume": 29106214.0, "close_time": 1770278399999, "quote_volume": 194236.71843, "trades": 2512, "taker_buy_base": 14347131.0, "taker_buy_quote": 95997.22646 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.00671, "high": 0.00687, "low": 0.00651, "close": 0.00658, "volume": 24170357.0, "close_time": 1770292799999, "quote_volume": 162247.02444, "trades": 2348, "taker_buy_base": 10237898.0, "taker_buy_quote": 69114.57155 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.00658, "high": 0.00665, "low": 0.00608, "close": 0.0062, "volume": 33084096.0, "close_time": 1770307199999, "quote_volume": 212133.20493, "trades": 3266, "taker_buy_base": 15353960.0, "taker_buy_quote": 98519.20495 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.00622, "high": 0.0064, "low": 0.00589, "close": 0.0059, "volume": 47571439.0, "close_time": 1770321599999, "quote_volume": 291599.81218, "trades": 4607, "taker_buy_base": 25629283.0, "taker_buy_quote": 156729.90815 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0059, "high": 0.00598, "low": 0.00566, "close": 0.00579, "volume": 37819074.0, "close_time": 1770335999999, "quote_volume": 220670.40092, "trades": 2584, "taker_buy_base": 21300358.0, "taker_buy_quote": 124115.37659 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00578, "high": 0.00606, "low": 0.00511, "close": 0.00579, "volume": 101772910.0, "close_time": 1770350399999, "quote_volume": 575834.84418, "trades": 6020, "taker_buy_base": 41570309.0, "taker_buy_quote": 234576.91203 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.00578, "high": 0.00588, "low": 0.00568, "close": 0.00574, "volume": 33292619.0, "close_time": 1770364799999, "quote_volume": 192872.06599, "trades": 2125, "taker_buy_base": 10483872.0, "taker_buy_quote": 60731.96857 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.00573, "high": 0.00595, "low": 0.00566, "close": 0.0059, "volume": 19146360.0, "close_time": 1770379199999, "quote_volume": 110182.28787, "trades": 1168, "taker_buy_base": 8510578.0, "taker_buy_quote": 48988.35299 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00589, "high": 0.00623, "low": 0.00584, "close": 0.00616, "volume": 31445148.0, "close_time": 1770393599999, "quote_volume": 191330.76855, "trades": 2381, "taker_buy_base": 17435196.0, "taker_buy_quote": 106173.90781 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.00615, "high": 0.00628, "low": 0.0061, "close": 0.00622, "volume": 35395814.0, "close_time": 1770407999999, "quote_volume": 218593.35149, "trades": 2442, "taker_buy_base": 21240018.0, "taker_buy_quote": 131170.59004 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.00621, "high": 0.00624, "low": 0.00607, "close": 0.0062, "volume": 23585626.0, "close_time": 1770422399999, "quote_volume": 145092.78291, "trades": 1010, "taker_buy_base": 8657272.0, "taker_buy_quote": 53278.12408 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00619, "high": 0.00737, "low": 0.00609, "close": 0.00644, "volume": 364264147.0, "close_time": 1770436799999, "quote_volume": 2445492.07227, "trades": 18429, "taker_buy_base": 192664213.0, "taker_buy_quote": 1293826.22345 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.00643, "high": 0.00658, "low": 0.0061, "close": 0.00612, "volume": 78860443.0, "close_time": 1770451199999, "quote_volume": 499507.93442, "trades": 3773, "taker_buy_base": 30641429.0, "taker_buy_quote": 194722.31949 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.00611, "high": 0.00612, "low": 0.00596, "close": 0.00606, "volume": 53181160.0, "close_time": 1770465599999, "quote_volume": 321561.39501, "trades": 2414, "taker_buy_base": 31103747.0, "taker_buy_quote": 188148.19001 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.00606, "high": 0.00616, "low": 0.00597, "close": 0.00606, "volume": 50854816.0, "close_time": 1770479999999, "quote_volume": 308343.11653, "trades": 3113, "taker_buy_base": 35571607.0, "taker_buy_quote": 215788.71206 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.00605, "high": 0.00615, "low": 0.00601, "close": 0.00606, "volume": 27045142.0, "close_time": 1770494399999, "quote_volume": 164382.50198, "trades": 1668, "taker_buy_base": 13758791.0, "taker_buy_quote": 83657.21254 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.00606, "high": 0.00611, "low": 0.00603, "close": 0.00608, "volume": 15053305.0, "close_time": 1770508799999, "quote_volume": 91416.18954, "trades": 981, "taker_buy_base": 6958212.0, "taker_buy_quote": 42260.46106 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00608, "high": 0.0067, "low": 0.00607, "close": 0.00616, "volume": 265753579.0, "close_time": 1770523199999, "quote_volume": 1697445.22123, "trades": 12329, "taker_buy_base": 138076004.0, "taker_buy_quote": 881235.57462 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00616, "high": 0.0063, "low": 0.00608, "close": 0.00623, "volume": 29420680.0, "close_time": 1770537599999, "quote_volume": 182698.66074, "trades": 1658, "taker_buy_base": 16241592.0, "taker_buy_quote": 100934.05597 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.00622, "high": 0.00629, "low": 0.00614, "close": 0.00622, "volume": 16880115.0, "close_time": 1770551999999, "quote_volume": 104750.88116, "trades": 1200, "taker_buy_base": 8145750.0, "taker_buy_quote": 50572.13671 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.00621, "high": 0.00624, "low": 0.00613, "close": 0.00615, "volume": 16795540.0, "close_time": 1770566399999, "quote_volume": 103732.22042, "trades": 1250, "taker_buy_base": 7651868.0, "taker_buy_quote": 47275.06805 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.00616, "high": 0.00616, "low": 0.00592, "close": 0.00612, "volume": 25118339.0, "close_time": 1770580799999, "quote_volume": 150796.09175, "trades": 1368, "taker_buy_base": 13236728.0, "taker_buy_quote": 79529.37827 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0061, "high": 0.00626, "low": 0.00607, "close": 0.0062, "volume": 13134153.0, "close_time": 1770595199999, "quote_volume": 80813.94392, "trades": 786, "taker_buy_base": 7019560.0, "taker_buy_quote": 43133.46426 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.00619, "high": 0.00619, "low": 0.00594, "close": 0.00605, "volume": 21507732.0, "close_time": 1770609599999, "quote_volume": 129113.579, "trades": 1162, "taker_buy_base": 8772542.0, "taker_buy_quote": 52752.66569 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.00605, "high": 0.00605, "low": 0.00594, "close": 0.00596, "volume": 18419044.0, "close_time": 1770623999999, "quote_volume": 110226.19536, "trades": 889, "taker_buy_base": 11155499.0, "taker_buy_quote": 66745.71685 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.00595, "high": 0.00599, "low": 0.00575, "close": 0.00586, "volume": 21008946.0, "close_time": 1770638399999, "quote_volume": 122646.99053, "trades": 1041, "taker_buy_base": 9902093.0, "taker_buy_quote": 57881.13461 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.00585, "high": 0.00592, "low": 0.00576, "close": 0.00592, "volume": 14746505.0, "close_time": 1770652799999, "quote_volume": 85895.42788, "trades": 741, "taker_buy_base": 6703274.0, "taker_buy_quote": 39101.49823 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0059, "high": 0.00607, "low": 0.00588, "close": 0.00605, "volume": 9464130.0, "close_time": 1770667199999, "quote_volume": 56805.61465, "trades": 708, "taker_buy_base": 5050520.0, "taker_buy_quote": 30318.29285 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.00604, "high": 0.00616, "low": 0.00597, "close": 0.00616, "volume": 10676001.0, "close_time": 1770681599999, "quote_volume": 64590.90622, "trades": 686, "taker_buy_base": 4981980.0, "taker_buy_quote": 30191.69692 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00615, "high": 0.00615, "low": 0.00593, "close": 0.00596, "volume": 12451896.0, "close_time": 1770695999999, "quote_volume": 75358.77735, "trades": 838, "taker_buy_base": 6036428.0, "taker_buy_quote": 36607.74175 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.00595, "high": 0.00603, "low": 0.00589, "close": 0.00592, "volume": 12407169.0, "close_time": 1770710399999, "quote_volume": 73951.36401, "trades": 552, "taker_buy_base": 4940338.0, "taker_buy_quote": 29443.7831 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.00591, "high": 0.00629, "low": 0.0059, "close": 0.00602, "volume": 32455642.0, "close_time": 1770724799999, "quote_volume": 198727.90817, "trades": 2265, "taker_buy_base": 15623706.0, "taker_buy_quote": 95736.93113 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.00602, "high": 0.00612, "low": 0.00594, "close": 0.00604, "volume": 21838227.0, "close_time": 1770739199999, "quote_volume": 131235.07848, "trades": 1406, "taker_buy_base": 10939905.0, "taker_buy_quote": 65812.91476 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.00604, "high": 0.00617, "low": 0.00597, "close": 0.00611, "volume": 13128386.0, "close_time": 1770753599999, "quote_volume": 79889.5114, "trades": 1116, "taker_buy_base": 7534943.0, "taker_buy_quote": 45853.36549 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.00611, "high": 0.0063, "low": 0.00606, "close": 0.00623, "volume": 16002457.0, "close_time": 1770767999999, "quote_volume": 98757.27403, "trades": 1170, "taker_buy_base": 8232875.0, "taker_buy_quote": 50865.68144 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.00621, "high": 0.00627, "low": 0.00609, "close": 0.00617, "volume": 11755860.0, "close_time": 1770782399999, "quote_volume": 72687.50092, "trades": 898, "taker_buy_base": 6941630.0, "taker_buy_quote": 42953.84073 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.00616, "high": 0.0062, "low": 0.00596, "close": 0.00605, "volume": 22526798.0, "close_time": 1770796799999, "quote_volume": 136627.65902, "trades": 1332, "taker_buy_base": 12218056.0, "taker_buy_quote": 74098.2993 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.00604, "high": 0.00616, "low": 0.00598, "close": 0.00606, "volume": 16258968.0, "close_time": 1770811199999, "quote_volume": 98276.2158, "trades": 1662, "taker_buy_base": 7952268.0, "taker_buy_quote": 48137.33813 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.00606, "high": 0.00622, "low": 0.00594, "close": 0.00611, "volume": 34939087.0, "close_time": 1770825599999, "quote_volume": 212449.14739, "trades": 1926, "taker_buy_base": 16201899.0, "taker_buy_quote": 98443.25595 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.00611, "high": 0.00625, "low": 0.00602, "close": 0.00617, "volume": 17461227.0, "close_time": 1770839999999, "quote_volume": 107378.6101, "trades": 1211, "taker_buy_base": 10481658.0, "taker_buy_quote": 64473.54458 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.00617, "high": 0.00644, "low": 0.00613, "close": 0.00641, "volume": 22230193.0, "close_time": 1770854399999, "quote_volume": 139941.10113, "trades": 1262, "taker_buy_base": 13332068.0, "taker_buy_quote": 83869.64096 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.00641, "high": 0.00658, "low": 0.00631, "close": 0.0064, "volume": 33905499.0, "close_time": 1770868799999, "quote_volume": 218795.23598, "trades": 1946, "taker_buy_base": 14464352.0, "taker_buy_quote": 93313.34261 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0064, "high": 0.00697, "low": 0.00637, "close": 0.00644, "volume": 125432855.0, "close_time": 1770883199999, "quote_volume": 826992.75392, "trades": 5991, "taker_buy_base": 60273018.0, "taker_buy_quote": 399652.3061 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.00645, "high": 0.00648, "low": 0.00572, "close": 0.00576, "volume": 102084418.0, "close_time": 1770897599999, "quote_volume": 613637.17716, "trades": 4261, "taker_buy_base": 42314774.0, "taker_buy_quote": 253235.81268 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.00575, "high": 0.00594, "low": 0.00562, "close": 0.00589, "volume": 59546944.0, "close_time": 1770911999999, "quote_volume": 346456.53083, "trades": 2946, "taker_buy_base": 33297549.0, "taker_buy_quote": 194298.8585 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.00588, "high": 0.00599, "low": 0.00579, "close": 0.00584, "volume": 29361509.0, "close_time": 1770926399999, "quote_volume": 173176.14802, "trades": 1512, "taker_buy_base": 17807995.0, "taker_buy_quote": 105082.11708 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.00584, "high": 0.00585, "low": 0.00572, "close": 0.00582, "volume": 8043726.0, "close_time": 1770940799999, "quote_volume": 46524.43907, "trades": 747, "taker_buy_base": 4356226.0, "taker_buy_quote": 25200.13288 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00581, "high": 0.00589, "low": 0.00536, "close": 0.00549, "volume": 53359942.0, "close_time": 1770955199999, "quote_volume": 295771.64787, "trades": 2102, "taker_buy_base": 21997352.0, "taker_buy_quote": 122035.10743 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00548, "high": 0.00554, "low": 0.00528, "close": 0.00537, "volume": 30863855.0, "close_time": 1770969599999, "quote_volume": 166305.57911, "trades": 1248, "taker_buy_base": 18158670.0, "taker_buy_quote": 98086.45645 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.00537, "high": 0.0055, "low": 0.00537, "close": 0.00539, "volume": 14660831.0, "close_time": 1770983999999, "quote_volume": 79644.97145, "trades": 802, "taker_buy_base": 7213932.0, "taker_buy_quote": 39179.71985 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.00538, "high": 0.00545, "low": 0.00531, "close": 0.00542, "volume": 32358141.0, "close_time": 1770998399999, "quote_volume": 173352.12135, "trades": 1126, "taker_buy_base": 19427402.0, "taker_buy_quote": 104022.93696 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.00541, "high": 0.00564, "low": 0.0054, "close": 0.00554, "volume": 17564788.0, "close_time": 1771012799999, "quote_volume": 97510.34136, "trades": 1259, "taker_buy_base": 9506405.0, "taker_buy_quote": 52749.05715 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.00554, "high": 0.00559, "low": 0.00548, "close": 0.0055, "volume": 9045109.0, "close_time": 1771027199999, "quote_volume": 50009.01403, "trades": 534, "taker_buy_base": 4889853.0, "taker_buy_quote": 27032.98517 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0055, "high": 0.00569, "low": 0.00546, "close": 0.00557, "volume": 14663815.0, "close_time": 1771041599999, "quote_volume": 81986.39127, "trades": 747, "taker_buy_base": 4365952.0, "taker_buy_quote": 24400.85489 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.00556, "high": 0.00565, "low": 0.00551, "close": 0.00556, "volume": 11691989.0, "close_time": 1771055999999, "quote_volume": 65047.31859, "trades": 683, "taker_buy_base": 5676516.0, "taker_buy_quote": 31638.76562 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.00557, "high": 0.0056, "low": 0.00549, "close": 0.00554, "volume": 10179356.0, "close_time": 1771070399999, "quote_volume": 56283.4156, "trades": 719, "taker_buy_base": 4743779.0, "taker_buy_quote": 26238.19742 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.00554, "high": 0.00571, "low": 0.00554, "close": 0.00563, "volume": 18206349.0, "close_time": 1771084799999, "quote_volume": 102032.06524, "trades": 936, "taker_buy_base": 8846478.0, "taker_buy_quote": 49617.02574 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.00564, "high": 0.00572, "low": 0.00561, "close": 0.0057, "volume": 8814137.0, "close_time": 1771099199999, "quote_volume": 49904.03706, "trades": 616, "taker_buy_base": 3846485.0, "taker_buy_quote": 21793.62432 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0057, "high": 0.00579, "low": 0.00566, "close": 0.00567, "volume": 8802266.0, "close_time": 1771113599999, "quote_volume": 50385.91957, "trades": 650, "taker_buy_base": 5011793.0, "taker_buy_quote": 28708.25772 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00566, "high": 0.00575, "low": 0.00555, "close": 0.00567, "volume": 11981867.0, "close_time": 1771127999999, "quote_volume": 67876.69785, "trades": 802, "taker_buy_base": 6117857.0, "taker_buy_quote": 34751.1924 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.00567, "high": 0.00575, "low": 0.00564, "close": 0.00568, "volume": 4143536.0, "close_time": 1771142399999, "quote_volume": 23559.68906, "trades": 370, "taker_buy_base": 2450384.0, "taker_buy_quote": 13933.94986 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.00568, "high": 0.00571, "low": 0.00558, "close": 0.00569, "volume": 7377264.0, "close_time": 1771156799999, "quote_volume": 41691.07028, "trades": 591, "taker_buy_base": 3945789.0, "taker_buy_quote": 22322.63513 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.00568, "high": 0.00574, "low": 0.00544, "close": 0.00545, "volume": 20077638.0, "close_time": 1771171199999, "quote_volume": 112516.75486, "trades": 1708, "taker_buy_base": 11063342.0, "taker_buy_quote": 62160.31163 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.00546, "high": 0.0055, "low": 0.00529, "close": 0.00534, "volume": 14409608.0, "close_time": 1771185599999, "quote_volume": 77790.37598, "trades": 1141, "taker_buy_base": 6063607.0, "taker_buy_quote": 32803.79608 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.00534, "high": 0.00549, "low": 0.00531, "close": 0.00543, "volume": 6571824.0, "close_time": 1771199999999, "quote_volume": 35388.9719, "trades": 573, "taker_buy_base": 4272054.0, "taker_buy_quote": 23046.46543 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00542, "high": 0.00557, "low": 0.00537, "close": 0.00554, "volume": 7497773.0, "close_time": 1771214399999, "quote_volume": 40818.32047, "trades": 561, "taker_buy_base": 3359364.0, "taker_buy_quote": 18339.82036 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.00554, "high": 0.00558, "low": 0.00546, "close": 0.00548, "volume": 3809457.0, "close_time": 1771228799999, "quote_volume": 20996.56265, "trades": 309, "taker_buy_base": 1695563.0, "taker_buy_quote": 9351.32876 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.00547, "high": 0.00555, "low": 0.00544, "close": 0.00553, "volume": 4679459.0, "close_time": 1771243199999, "quote_volume": 25689.52024, "trades": 491, "taker_buy_base": 2009271.0, "taker_buy_quote": 11053.94146 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.00552, "high": 0.00597, "low": 0.00549, "close": 0.00594, "volume": 88965605.0, "close_time": 1771257599999, "quote_volume": 508906.68034, "trades": 4713, "taker_buy_base": 46922135.0, "taker_buy_quote": 269669.77956 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.00594, "high": 0.00635, "low": 0.0055, "close": 0.00556, "volume": 205802101.0, "close_time": 1771271999999, "quote_volume": 1214115.65634, "trades": 13427, "taker_buy_base": 93007948.0, "taker_buy_quote": 550633.40114 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.00556, "high": 0.00566, "low": 0.00553, "close": 0.00553, "volume": 20508500.0, "close_time": 1771286399999, "quote_volume": 114812.73441, "trades": 1846, "taker_buy_base": 9726745.0, "taker_buy_quote": 54510.03066 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00555, "high": 0.00561, "low": 0.00547, "close": 0.00552, "volume": 27637306.0, "close_time": 1771300799999, "quote_volume": 153313.10137, "trades": 1926, "taker_buy_base": 11680628.0, "taker_buy_quote": 64836.02904 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.00551, "high": 0.00553, "low": 0.00542, "close": 0.00549, "volume": 11380365.0, "close_time": 1771315199999, "quote_volume": 62226.05503, "trades": 870, "taker_buy_base": 3628048.0, "taker_buy_quote": 19864.26875 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.00548, "high": 0.0055, "low": 0.00533, "close": 0.00538, "volume": 7523118.0, "close_time": 1771329599999, "quote_volume": 40692.15569, "trades": 1936, "taker_buy_base": 2308885.0, "taker_buy_quote": 12487.80944 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.00538, "high": 0.00548, "low": 0.00537, "close": 0.00545, "volume": 17615936.0, "close_time": 1771343999999, "quote_volume": 95396.40907, "trades": 1809, "taker_buy_base": 11774341.0, "taker_buy_quote": 63814.3843 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.00546, "high": 0.0056, "low": 0.00546, "close": 0.00551, "volume": 30296680.0, "close_time": 1771358399999, "quote_volume": 168458.65175, "trades": 1194, "taker_buy_base": 10289883.0, "taker_buy_quote": 57189.8378 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.00551, "high": 0.00554, "low": 0.00548, "close": 0.0055, "volume": 3404772.0, "close_time": 1771372799999, "quote_volume": 18754.85178, "trades": 637, "taker_buy_base": 1842099.0, "taker_buy_quote": 10154.55484 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0055, "high": 0.00557, "low": 0.00543, "close": 0.00554, "volume": 6688071.0, "close_time": 1771387199999, "quote_volume": 36742.96477, "trades": 502, "taker_buy_base": 2455453.0, "taker_buy_quote": 13520.80668 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.00553, "high": 0.00564, "low": 0.00547, "close": 0.00547, "volume": 17131117.0, "close_time": 1771401599999, "quote_volume": 95090.88404, "trades": 1228, "taker_buy_base": 11042210.0, "taker_buy_quote": 61319.67674 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.00547, "high": 0.0055, "low": 0.00541, "close": 0.00543, "volume": 8824411.0, "close_time": 1771415999999, "quote_volume": 48147.9074, "trades": 725, "taker_buy_base": 3937099.0, "taker_buy_quote": 21514.19046 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.00543, "high": 0.00552, "low": 0.00542, "close": 0.00543, "volume": 10053286.0, "close_time": 1771430399999, "quote_volume": 54868.09409, "trades": 725, "taker_buy_base": 5925761.0, "taker_buy_quote": 32377.37092 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.00543, "high": 0.00545, "low": 0.00527, "close": 0.0053, "volume": 6309281.0, "close_time": 1771444799999, "quote_volume": 33864.94697, "trades": 492, "taker_buy_base": 2256552.0, "taker_buy_quote": 12127.5382 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0053, "high": 0.00534, "low": 0.00526, "close": 0.0053, "volume": 2299400.0, "close_time": 1771459199999, "quote_volume": 12183.82216, "trades": 262, "taker_buy_base": 893218.0, "taker_buy_quote": 4739.08849 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00531, "high": 0.00541, "low": 0.00511, "close": 0.00518, "volume": 13162158.0, "close_time": 1771473599999, "quote_volume": 68801.78245, "trades": 1003, "taker_buy_base": 5749283.0, "taker_buy_quote": 30185.13933 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.00518, "high": 0.00525, "low": 0.00515, "close": 0.00516, "volume": 3719984.0, "close_time": 1771487999999, "quote_volume": 19347.82429, "trades": 281, "taker_buy_base": 1563515.0, "taker_buy_quote": 8143.75447 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.00516, "high": 0.00522, "low": 0.00505, "close": 0.00515, "volume": 6470712.0, "close_time": 1771502399999, "quote_volume": 33169.99241, "trades": 538, "taker_buy_base": 2528868.0, "taker_buy_quote": 12983.52241 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.00513, "high": 0.00521, "low": 0.00496, "close": 0.00516, "volume": 7794087.0, "close_time": 1771516799999, "quote_volume": 39653.61224, "trades": 848, "taker_buy_base": 3964731.0, "taker_buy_quote": 20190.96264 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.00517, "high": 0.00529, "low": 0.00513, "close": 0.00526, "volume": 8919986.0, "close_time": 1771531199999, "quote_volume": 46588.80237, "trades": 907, "taker_buy_base": 5605256.0, "taker_buy_quote": 29290.47583 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.00526, "high": 0.00527, "low": 0.0052, "close": 0.00524, "volume": 4427647.0, "close_time": 1771545599999, "quote_volume": 23168.39296, "trades": 590, "taker_buy_base": 2159749.0, "taker_buy_quote": 11318.89631 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00524, "high": 0.00554, "low": 0.0052, "close": 0.00551, "volume": 35031385.0, "close_time": 1771559999999, "quote_volume": 189049.74546, "trades": 2461, "taker_buy_base": 18143237.0, "taker_buy_quote": 98241.04134 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.00552, "high": 0.00586, "low": 0.00539, "close": 0.00559, "volume": 120515232.0, "close_time": 1771574399999, "quote_volume": 676919.11618, "trades": 7317, "taker_buy_base": 58320751.0, "taker_buy_quote": 328283.48325 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.00559, "high": 0.00572, "low": 0.00546, "close": 0.00559, "volume": 53157017.0, "close_time": 1771588799999, "quote_volume": 296267.33969, "trades": 2891, "taker_buy_base": 22403253.0, "taker_buy_quote": 125166.92939 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.00558, "high": 0.00618, "low": 0.00552, "close": 0.00582, "volume": 223901914.0, "close_time": 1771603199999, "quote_volume": 1316338.55209, "trades": 10819, "taker_buy_base": 113341240.0, "taker_buy_quote": 666439.48343 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.00581, "high": 0.00674, "low": 0.00577, "close": 0.00591, "volume": 316772280.0, "close_time": 1771617599999, "quote_volume": 1952621.57876, "trades": 21060, "taker_buy_base": 155918496.0, "taker_buy_quote": 962132.05351 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.00591, "high": 0.00612, "low": 0.00567, "close": 0.00582, "volume": 103339682.0, "close_time": 1771631999999, "quote_volume": 606449.12898, "trades": 10945, "taker_buy_base": 48611278.0, "taker_buy_quote": 285915.95934 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0058, "high": 0.0059, "low": 0.00551, "close": 0.00553, "volume": 50202195.0, "close_time": 1771646399999, "quote_volume": 283215.05773, "trades": 3569, "taker_buy_base": 18932292.0, "taker_buy_quote": 107077.115 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.00553, "high": 0.00559, "low": 0.00548, "close": 0.00555, "volume": 22481810.0, "close_time": 1771660799999, "quote_volume": 124499.88053, "trades": 2198, "taker_buy_base": 9496460.0, "taker_buy_quote": 52668.73376 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.00554, "high": 0.00561, "low": 0.00548, "close": 0.00552, "volume": 18153705.0, "close_time": 1771675199999, "quote_volume": 100519.71327, "trades": 982, "taker_buy_base": 11726867.0, "taker_buy_quote": 64995.95732 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.00553, "high": 0.00563, "low": 0.00544, "close": 0.00546, "volume": 29521360.0, "close_time": 1771689599999, "quote_volume": 163274.20178, "trades": 1798, "taker_buy_base": 15375984.0, "taker_buy_quote": 85177.59464 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.00546, "high": 0.00547, "low": 0.00534, "close": 0.00537, "volume": 26265736.0, "close_time": 1771703999999, "quote_volume": 141871.76229, "trades": 1633, "taker_buy_base": 9378043.0, "taker_buy_quote": 50759.35328 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.00538, "high": 0.00544, "low": 0.00524, "close": 0.00525, "volume": 33157618.0, "close_time": 1771718399999, "quote_volume": 176110.00709, "trades": 1632, "taker_buy_base": 13737932.0, "taker_buy_quote": 73162.2343 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00526, "high": 0.00529, "low": 0.00514, "close": 0.00519, "volume": 22220857.0, "close_time": 1771732799999, "quote_volume": 115684.08592, "trades": 1983, "taker_buy_base": 9337869.0, "taker_buy_quote": 48682.7195 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.00518, "high": 0.00523, "low": 0.00509, "close": 0.00515, "volume": 19786282.0, "close_time": 1771747199999, "quote_volume": 101870.51376, "trades": 1809, "taker_buy_base": 6229179.0, "taker_buy_quote": 32047.70619 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00514, "high": 0.00515, "low": 0.00502, "close": 0.00505, "volume": 23043778.0, "close_time": 1771761599999, "quote_volume": 117223.87767, "trades": 1348, "taker_buy_base": 7638589.0, "taker_buy_quote": 38893.85789 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.00505, "high": 0.00505, "low": 0.00487, "close": 0.00495, "volume": 25859100.0, "close_time": 1771775999999, "quote_volume": 127800.23552, "trades": 3515, "taker_buy_base": 11849424.0, "taker_buy_quote": 58537.81571 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.00495, "high": 0.00496, "low": 0.0048, "close": 0.00483, "volume": 21990490.0, "close_time": 1771790399999, "quote_volume": 107293.68007, "trades": 3037, "taker_buy_base": 9573708.0, "taker_buy_quote": 46742.96438 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.00482, "high": 0.00491, "low": 0.00473, "close": 0.00479, "volume": 39994000.0, "close_time": 1771804799999, "quote_volume": 192855.79188, "trades": 6214, "taker_buy_base": 16955095.0, "taker_buy_quote": 81905.14286 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00481, "high": 0.00485, "low": 0.0046, "close": 0.00476, "volume": 34974553.0, "close_time": 1771819199999, "quote_volume": 164835.25431, "trades": 3522, "taker_buy_base": 14943092.0, "taker_buy_quote": 70692.13396 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.00476, "high": 0.00487, "low": 0.00473, "close": 0.00485, "volume": 18347860.0, "close_time": 1771833599999, "quote_volume": 87996.68749, "trades": 1606, "taker_buy_base": 10056796.0, "taker_buy_quote": 48190.90498 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.00483, "high": 0.00487, "low": 0.00475, "close": 0.00479, "volume": 14034099.0, "close_time": 1771847999999, "quote_volume": 67429.9732, "trades": 1173, "taker_buy_base": 5131615.0, "taker_buy_quote": 24687.81323 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.00478, "high": 0.00485, "low": 0.00468, "close": 0.0047, "volume": 17536623.0, "close_time": 1771862399999, "quote_volume": 83104.98855, "trades": 1557, "taker_buy_base": 8304868.0, "taker_buy_quote": 39442.35653 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0047, "high": 0.00471, "low": 0.00459, "close": 0.00468, "volume": 20812295.0, "close_time": 1771876799999, "quote_volume": 97149.91617, "trades": 1588, "taker_buy_base": 11228870.0, "taker_buy_quote": 52435.82299 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.00467, "high": 0.00474, "low": 0.00461, "close": 0.0047, "volume": 14043883.0, "close_time": 1771891199999, "quote_volume": 65736.02507, "trades": 1056, "taker_buy_base": 7908007.0, "taker_buy_quote": 37063.25372 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0047, "high": 0.00471, "low": 0.00458, "close": 0.00464, "volume": 40064881.0, "close_time": 1771905599999, "quote_volume": 186568.80171, "trades": 2092, "taker_buy_base": 17721858.0, "taker_buy_quote": 82644.34429 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.00465, "high": 0.00465, "low": 0.00445, "close": 0.00448, "volume": 18572920.0, "close_time": 1771919999999, "quote_volume": 85011.00065, "trades": 1264, "taker_buy_base": 6744196.0, "taker_buy_quote": 30929.72811 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00448, "high": 0.00448, "low": 0.00435, "close": 0.00441, "volume": 32075145.0, "close_time": 1771934399999, "quote_volume": 141375.47951, "trades": 1272, "taker_buy_base": 17374323.0, "taker_buy_quote": 76619.4455 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.00441, "high": 0.00464, "low": 0.00435, "close": 0.00456, "volume": 62777377.0, "close_time": 1771948799999, "quote_volume": 280902.86424, "trades": 2279, "taker_buy_base": 33586188.0, "taker_buy_quote": 151088.47037 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.00456, "high": 0.00463, "low": 0.00445, "close": 0.00446, "volume": 32794325.0, "close_time": 1771963199999, "quote_volume": 148803.26686, "trades": 3218, "taker_buy_base": 18150570.0, "taker_buy_quote": 82462.05139 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.00447, "high": 0.00448, "low": 0.00437, "close": 0.00438, "volume": 14797048.0, "close_time": 1771977599999, "quote_volume": 65470.06405, "trades": 793, "taker_buy_base": 7072166.0, "taker_buy_quote": 31301.85249 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00437, "high": 0.0046, "low": 0.00435, "close": 0.0045, "volume": 29773792.0, "close_time": 1771991999999, "quote_volume": 133986.66421, "trades": 1280, "taker_buy_base": 13865456.0, "taker_buy_quote": 62493.8836 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0045, "high": 0.0047, "low": 0.00447, "close": 0.00458, "volume": 45360241.0, "close_time": 1772006399999, "quote_volume": 208760.22095, "trades": 2290, "taker_buy_base": 18000711.0, "taker_buy_quote": 82907.55485 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.00457, "high": 0.0046, "low": 0.00442, "close": 0.00442, "volume": 17155654.0, "close_time": 1772020799999, "quote_volume": 77322.29486, "trades": 1218, "taker_buy_base": 5498022.0, "taker_buy_quote": 24797.41481 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00442, "high": 0.00463, "low": 0.00438, "close": 0.00458, "volume": 51424558.0, "close_time": 1772035199999, "quote_volume": 231080.93676, "trades": 5296, "taker_buy_base": 23933154.0, "taker_buy_quote": 107847.25726 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.00458, "high": 0.00463, "low": 0.00454, "close": 0.00458, "volume": 46648218.0, "close_time": 1772049599999, "quote_volume": 213720.45475, "trades": 2690, "taker_buy_base": 21966181.0, "taker_buy_quote": 100702.76339 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.00459, "high": 0.0046, "low": 0.0044, "close": 0.00447, "volume": 28354916.0, "close_time": 1772063999999, "quote_volume": 128046.96868, "trades": 2503, "taker_buy_base": 11022323.0, "taker_buy_quote": 49728.98813 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00445, "high": 0.00454, "low": 0.00433, "close": 0.00434, "volume": 47631116.0, "close_time": 1772078399999, "quote_volume": 210398.68456, "trades": 2941, "taker_buy_base": 17196212.0, "taker_buy_quote": 76078.51481 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00434, "high": 0.00435, "low": 0.00409, "close": 0.00412, "volume": 121192251.0, "close_time": 1772092799999, "quote_volume": 508251.73738, "trades": 6628, "taker_buy_base": 49803894.0, "taker_buy_quote": 209028.50438 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.00411, "high": 0.00414, "low": 0.00388, "close": 0.00392, "volume": 129912436.0, "close_time": 1772107199999, "quote_volume": 520520.01553, "trades": 6370, "taker_buy_base": 48354195.0, "taker_buy_quote": 193772.25139 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.00392, "high": 0.00403, "low": 0.00387, "close": 0.00399, "volume": 128549845.0, "close_time": 1772121599999, "quote_volume": 506762.46969, "trades": 6023, "taker_buy_base": 56832312.0, "taker_buy_quote": 224570.71509 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00399, "high": 0.0041, "low": 0.00385, "close": 0.00405, "volume": 77774598.0, "close_time": 1772135999999, "quote_volume": 308573.22824, "trades": 2613, "taker_buy_base": 42195934.0, "taker_buy_quote": 167841.62619 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00404, "high": 0.00407, "low": 0.00396, "close": 0.00404, "volume": 30298038.0, "close_time": 1772150399999, "quote_volume": 121480.9794, "trades": 1135, "taker_buy_base": 12854399.0, "taker_buy_quote": 51537.65112 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00404, "high": 0.00416, "low": 0.00394, "close": 0.00414, "volume": 107242980.0, "close_time": 1772164799999, "quote_volume": 433971.23526, "trades": 3758, "taker_buy_base": 56727624.0, "taker_buy_quote": 230024.87093 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.00414, "high": 0.0042, "low": 0.00378, "close": 0.00383, "volume": 307802043.0, "close_time": 1772179199999, "quote_volume": 1220411.60331, "trades": 11686, "taker_buy_base": 141119922.0, "taker_buy_quote": 560838.9662 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.00384, "high": 0.00408, "low": 0.00382, "close": 0.00396, "volume": 103635851.0, "close_time": 1772193599999, "quote_volume": 412174.45327, "trades": 5658, "taker_buy_base": 55194029.0, "taker_buy_quote": 219486.56585 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.00395, "high": 0.00401, "low": 0.00383, "close": 0.00386, "volume": 50142130.0, "close_time": 1772207999999, "quote_volume": 196751.74785, "trades": 3534, "taker_buy_base": 24214932.0, "taker_buy_quote": 95088.99248 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.00386, "high": 0.00387, "low": 0.00374, "close": 0.0038, "volume": 24965371.0, "close_time": 1772222399999, "quote_volume": 95171.55112, "trades": 854, "taker_buy_base": 12303846.0, "taker_buy_quote": 46987.27964 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00379, "high": 0.0038, "low": 0.0037, "close": 0.00376, "volume": 30720622.0, "close_time": 1772236799999, "quote_volume": 115293.63239, "trades": 1288, "taker_buy_base": 13469441.0, "taker_buy_quote": 50653.68768 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00377, "high": 0.00386, "low": 0.00371, "close": 0.00374, "volume": 37872996.0, "close_time": 1772251199999, "quote_volume": 142789.57016, "trades": 1755, "taker_buy_base": 20111892.0, "taker_buy_quote": 75888.05862 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.00374, "high": 0.00376, "low": 0.00348, "close": 0.00359, "volume": 52366552.0, "close_time": 1772265599999, "quote_volume": 188289.82388, "trades": 2350, "taker_buy_base": 24918982.0, "taker_buy_quote": 89745.12821 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00359, "high": 0.00362, "low": 0.00344, "close": 0.00348, "volume": 73639091.0, "close_time": 1772279999999, "quote_volume": 256857.8617, "trades": 1404, "taker_buy_base": 29918965.0, "taker_buy_quote": 104445.9221 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.00348, "high": 0.00363, "low": 0.00342, "close": 0.00356, "volume": 26500160.0, "close_time": 1772294399999, "quote_volume": 93320.49033, "trades": 1080, "taker_buy_base": 13535016.0, "taker_buy_quote": 47766.33305 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.00356, "high": 0.00366, "low": 0.00351, "close": 0.00363, "volume": 21713659.0, "close_time": 1772308799999, "quote_volume": 77551.22972, "trades": 1134, "taker_buy_base": 11355248.0, "taker_buy_quote": 40608.76186 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.00362, "high": 0.0037, "low": 0.00361, "close": 0.00364, "volume": 17384410.0, "close_time": 1772323199999, "quote_volume": 63456.92721, "trades": 1075, "taker_buy_base": 7163157.0, "taker_buy_quote": 26177.03413 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00364, "high": 0.00374, "low": 0.00357, "close": 0.00363, "volume": 27768637.0, "close_time": 1772337599999, "quote_volume": 101159.12102, "trades": 978, "taker_buy_base": 10259058.0, "taker_buy_quote": 37543.06367 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.00364, "high": 0.00367, "low": 0.00359, "close": 0.00362, "volume": 22940610.0, "close_time": 1772351999999, "quote_volume": 83396.90137, "trades": 706, "taker_buy_base": 12710503.0, "taker_buy_quote": 46307.98168 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.00362, "high": 0.00364, "low": 0.00351, "close": 0.00356, "volume": 19680894.0, "close_time": 1772366399999, "quote_volume": 70277.83909, "trades": 845, "taker_buy_base": 10332314.0, "taker_buy_quote": 36945.17427 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.00356, "high": 0.00358, "low": 0.00348, "close": 0.0035, "volume": 26235598.0, "close_time": 1772380799999, "quote_volume": 92559.72131, "trades": 1111, "taker_buy_base": 13508501.0, "taker_buy_quote": 47639.96894 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.00349, "high": 0.00352, "low": 0.00343, "close": 0.00345, "volume": 23374248.0, "close_time": 1772395199999, "quote_volume": 81276.20668, "trades": 832, "taker_buy_base": 12698145.0, "taker_buy_quote": 44153.75546 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.00344, "high": 0.0035, "low": 0.00336, "close": 0.00345, "volume": 21268761.0, "close_time": 1772409599999, "quote_volume": 73004.77279, "trades": 906, "taker_buy_base": 9631871.0, "taker_buy_quote": 33104.60254 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00346, "high": 0.00355, "low": 0.00345, "close": 0.00353, "volume": 21218727.0, "close_time": 1772423999999, "quote_volume": 74218.18466, "trades": 1281, "taker_buy_base": 11918687.0, "taker_buy_quote": 41700.45324 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.00353, "high": 0.00357, "low": 0.00348, "close": 0.00352, "volume": 18745289.0, "close_time": 1772438399999, "quote_volume": 66127.68308, "trades": 890, "taker_buy_base": 8010039.0, "taker_buy_quote": 28259.12625 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.00352, "high": 0.00376, "low": 0.00348, "close": 0.00362, "volume": 129727056.0, "close_time": 1772452799999, "quote_volume": 471809.0493, "trades": 5558, "taker_buy_base": 69031747.0, "taker_buy_quote": 251283.86632 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00361, "high": 0.00377, "low": 0.00356, "close": 0.00375, "volume": 129353305.0, "close_time": 1772467199999, "quote_volume": 473074.61239, "trades": 6291, "taker_buy_base": 61058009.0, "taker_buy_quote": 223424.49513 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00375, "high": 0.00377, "low": 0.00362, "close": 0.00366, "volume": 53548958.0, "close_time": 1772481599999, "quote_volume": 197568.22463, "trades": 2166, "taker_buy_base": 19129062.0, "taker_buy_quote": 70504.74668 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.00366, "high": 0.00367, "low": 0.00354, "close": 0.00361, "volume": 36206287.0, "close_time": 1772495999999, "quote_volume": 130920.88644, "trades": 1133, "taker_buy_base": 18232737.0, "taker_buy_quote": 65979.74303 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00361, "high": 0.00363, "low": 0.00354, "close": 0.00362, "volume": 26464121.0, "close_time": 1772510399999, "quote_volume": 94634.38886, "trades": 1520, "taker_buy_base": 12708361.0, "taker_buy_quote": 45472.67258 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00362, "high": 0.00362, "low": 0.00352, "close": 0.00356, "volume": 27944312.0, "close_time": 1772524799999, "quote_volume": 99428.12564, "trades": 1193, "taker_buy_base": 15473891.0, "taker_buy_quote": 55055.33472 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.00356, "high": 0.00356, "low": 0.00346, "close": 0.00355, "volume": 35430276.0, "close_time": 1772539199999, "quote_volume": 124222.2521, "trades": 3028, "taker_buy_base": 15072144.0, "taker_buy_quote": 52944.44775 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.00354, "high": 0.00359, "low": 0.00344, "close": 0.00351, "volume": 37448352.0, "close_time": 1772553599999, "quote_volume": 131717.25046, "trades": 3139, "taker_buy_base": 16917994.0, "taker_buy_quote": 59503.67669 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.00351, "high": 0.00361, "low": 0.00348, "close": 0.0035, "volume": 54968305.0, "close_time": 1772567999999, "quote_volume": 194925.20015, "trades": 3750, "taker_buy_base": 28038663.0, "taker_buy_quote": 99434.67617 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0035, "high": 0.00355, "low": 0.00347, "close": 0.0035, "volume": 16435607.0, "close_time": 1772582399999, "quote_volume": 57664.60811, "trades": 911, "taker_buy_base": 7049588.0, "taker_buy_quote": 24721.09737 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00349, "high": 0.00351, "low": 0.00342, "close": 0.00347, "volume": 26029972.0, "close_time": 1772596799999, "quote_volume": 90371.44287, "trades": 1002, "taker_buy_base": 13396111.0, "taker_buy_quote": 46559.5019 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.00347, "high": 0.00353, "low": 0.00345, "close": 0.00352, "volume": 19134367.0, "close_time": 1772611199999, "quote_volume": 66792.11138, "trades": 893, "taker_buy_base": 10489760.0, "taker_buy_quote": 36656.40788 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.00353, "high": 0.00359, "low": 0.00351, "close": 0.00354, "volume": 27118081.0, "close_time": 1772625599999, "quote_volume": 96220.7634, "trades": 1137, "taker_buy_base": 11654243.0, "taker_buy_quote": 41354.97642 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.00353, "high": 0.0036, "low": 0.00351, "close": 0.00359, "volume": 36978908.0, "close_time": 1772639999999, "quote_volume": 131589.5146, "trades": 1285, "taker_buy_base": 19875796.0, "taker_buy_quote": 70750.31935 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0036, "high": 0.0036, "low": 0.00354, "close": 0.0036, "volume": 35996388.0, "close_time": 1772654399999, "quote_volume": 128443.2391, "trades": 1285, "taker_buy_base": 21459593.0, "taker_buy_quote": 76618.11049 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00361, "high": 0.00364, "low": 0.00358, "close": 0.00363, "volume": 12458413.0, "close_time": 1772668799999, "quote_volume": 44908.10408, "trades": 486, "taker_buy_base": 6438183.0, "taker_buy_quote": 23218.09433 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00362, "high": 0.00363, "low": 0.00357, "close": 0.00361, "volume": 15166263.0, "close_time": 1772683199999, "quote_volume": 54721.0574, "trades": 737, "taker_buy_base": 6415809.0, "taker_buy_quote": 23155.81842 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.00361, "high": 0.00363, "low": 0.00357, "close": 0.00358, "volume": 16857291.0, "close_time": 1772697599999, "quote_volume": 60737.6611, "trades": 659, "taker_buy_base": 9244021.0, "taker_buy_quote": 33321.53996 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.00358, "high": 0.00363, "low": 0.00357, "close": 0.0036, "volume": 21693492.0, "close_time": 1772711999999, "quote_volume": 78207.15329, "trades": 650, "taker_buy_base": 10961568.0, "taker_buy_quote": 39543.04311 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0036, "high": 0.00364, "low": 0.00355, "close": 0.00357, "volume": 16460691.0, "close_time": 1772726399999, "quote_volume": 59112.6247, "trades": 771, "taker_buy_base": 6796594.0, "taker_buy_quote": 24456.18159 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.00356, "high": 0.0036, "low": 0.0035, "close": 0.00358, "volume": 18772629.0, "close_time": 1772740799999, "quote_volume": 66378.30048, "trades": 844, "taker_buy_base": 8659736.0, "taker_buy_quote": 30666.32742 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.00357, "high": 0.00361, "low": 0.00357, "close": 0.00358, "volume": 8753258.0, "close_time": 1772755199999, "quote_volume": 31376.26806, "trades": 273, "taker_buy_base": 5350886.0, "taker_buy_quote": 19179.41523 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00359, "high": 0.00371, "low": 0.00358, "close": 0.00366, "volume": 32735211.0, "close_time": 1772769599999, "quote_volume": 119519.67184, "trades": 1286, "taker_buy_base": 14975922.0, "taker_buy_quote": 54781.43948 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.00366, "high": 0.00371, "low": 0.00366, "close": 0.0037, "volume": 42783687.0, "close_time": 1772783999999, "quote_volume": 157541.30459, "trades": 2080, "taker_buy_base": 21390543.0, "taker_buy_quote": 78828.48197 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.00369, "high": 0.00373, "low": 0.0036, "close": 0.00361, "volume": 41198349.0, "close_time": 1772798399999, "quote_volume": 151765.42877, "trades": 1712, "taker_buy_base": 22575386.0, "taker_buy_quote": 83325.9642 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0036, "high": 0.00362, "low": 0.00349, "close": 0.0035, "volume": 42759614.0, "close_time": 1772812799999, "quote_volume": 152778.06344, "trades": 2141, "taker_buy_base": 26840026.0, "taker_buy_quote": 96041.1771 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.0035, "high": 0.00356, "low": 0.00348, "close": 0.00355, "volume": 13220435.0, "close_time": 1772827199999, "quote_volume": 46347.47757, "trades": 655, "taker_buy_base": 7216349.0, "taker_buy_quote": 25313.51068 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.00355, "high": 0.00355, "low": 0.00351, "close": 0.00354, "volume": 7857215.0, "close_time": 1772841599999, "quote_volume": 27750.70716, "trades": 451, "taker_buy_base": 3021033.0, "taker_buy_quote": 10676.18532 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00355, "high": 0.00355, "low": 0.00348, "close": 0.0035, "volume": 6726085.0, "close_time": 1772855999999, "quote_volume": 23537.62291, "trades": 229, "taker_buy_base": 3288715.0, "taker_buy_quote": 11507.0277 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.00348, "high": 0.0035, "low": 0.00334, "close": 0.00341, "volume": 45186912.0, "close_time": 1772870399999, "quote_volume": 153831.51193, "trades": 813, "taker_buy_base": 18760931.0, "taker_buy_quote": 63898.22555 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.00341, "high": 0.00345, "low": 0.0034, "close": 0.0034, "volume": 12758203.0, "close_time": 1772884799999, "quote_volume": 43741.87058, "trades": 267, "taker_buy_base": 7243836.0, "taker_buy_quote": 24843.00654 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.00341, "high": 0.00341, "low": 0.00331, "close": 0.00331, "volume": 17327330.0, "close_time": 1772899199999, "quote_volume": 58005.78235, "trades": 427, "taker_buy_base": 8745374.0, "taker_buy_quote": 29321.70286 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.00332, "high": 0.00337, "low": 0.00331, "close": 0.00332, "volume": 15346643.0, "close_time": 1772913599999, "quote_volume": 51243.38814, "trades": 423, "taker_buy_base": 6333368.0, "taker_buy_quote": 21191.16116 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00333, "high": 0.00334, "low": 0.00326, "close": 0.00328, "volume": 14065897.0, "close_time": 1772927999999, "quote_volume": 46287.09169, "trades": 439, "taker_buy_base": 6668138.0, "taker_buy_quote": 21958.3817 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00328, "high": 0.00336, "low": 0.00326, "close": 0.00331, "volume": 20516342.0, "close_time": 1772942399999, "quote_volume": 67740.04005, "trades": 413, "taker_buy_base": 11352003.0, "taker_buy_quote": 37479.01616 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.00331, "high": 0.00337, "low": 0.00325, "close": 0.00333, "volume": 19442268.0, "close_time": 1772956799999, "quote_volume": 64564.14208, "trades": 479, "taker_buy_base": 8356565.0, "taker_buy_quote": 27777.85981 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.00333, "high": 0.00345, "low": 0.00333, "close": 0.00341, "volume": 30366727.0, "close_time": 1772971199999, "quote_volume": 103564.48896, "trades": 548, "taker_buy_base": 16398868.0, "taker_buy_quote": 55931.87204 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.00341, "high": 0.00343, "low": 0.00335, "close": 0.00336, "volume": 19951553.0, "close_time": 1772985599999, "quote_volume": 67614.84372, "trades": 446, "taker_buy_base": 9609372.0, "taker_buy_quote": 32588.84839 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.00336, "high": 0.00339, "low": 0.00333, "close": 0.00337, "volume": 27025441.0, "close_time": 1772999999999, "quote_volume": 90703.97316, "trades": 664, "taker_buy_base": 12929856.0, "taker_buy_quote": 43433.47396 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.00337, "high": 0.00339, "low": 0.00329, "close": 0.0033, "volume": 23878716.0, "close_time": 1773014399999, "quote_volume": 79591.88199, "trades": 567, "taker_buy_base": 11372449.0, "taker_buy_quote": 37917.0482 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00331, "high": 0.0034, "low": 0.0033, "close": 0.00337, "volume": 22485766.0, "close_time": 1773028799999, "quote_volume": 75055.53311, "trades": 598, "taker_buy_base": 12630741.0, "taker_buy_quote": 42179.78795 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.00338, "high": 0.00341, "low": 0.00335, "close": 0.00341, "volume": 9905621.0, "close_time": 1773043199999, "quote_volume": 33535.43297, "trades": 304, "taker_buy_base": 5547637.0, "taker_buy_quote": 18775.85667 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0034, "high": 0.00343, "low": 0.00338, "close": 0.0034, "volume": 19670737.0, "close_time": 1773057599999, "quote_volume": 66851.0977, "trades": 400, "taker_buy_base": 8965963.0, "taker_buy_quote": 30477.05748 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.00341, "high": 0.00345, "low": 0.00338, "close": 0.0034, "volume": 26485106.0, "close_time": 1773071999999, "quote_volume": 90571.65894, "trades": 640, "taker_buy_base": 12574888.0, "taker_buy_quote": 43063.30676 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0034, "high": 0.00344, "low": 0.00338, "close": 0.0034, "volume": 12191800.0, "close_time": 1773086399999, "quote_volume": 41477.20865, "trades": 706, "taker_buy_base": 5745318.0, "taker_buy_quote": 19549.69212 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0034, "high": 0.0034, "low": 0.00336, "close": 0.00337, "volume": 9224350.0, "close_time": 1773100799999, "quote_volume": 31185.57174, "trades": 256, "taker_buy_base": 3431400.0, "taker_buy_quote": 11612.49095 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00338, "high": 0.00346, "low": 0.00337, "close": 0.0034, "volume": 38225823.0, "close_time": 1773115199999, "quote_volume": 130642.92729, "trades": 1149, "taker_buy_base": 18706750.0, "taker_buy_quote": 63873.80513 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0034, "high": 0.00345, "low": 0.00332, "close": 0.00343, "volume": 28160920.0, "close_time": 1773129599999, "quote_volume": 95153.36059, "trades": 979, "taker_buy_base": 12630401.0, "taker_buy_quote": 42718.45074 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.00344, "high": 0.00353, "low": 0.00336, "close": 0.0035, "volume": 65068184.0, "close_time": 1773143999999, "quote_volume": 224292.77219, "trades": 1956, "taker_buy_base": 36799652.0, "taker_buy_quote": 127016.66666 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.00351, "high": 0.00356, "low": 0.00347, "close": 0.00351, "volume": 51778355.0, "close_time": 1773158399999, "quote_volume": 181454.73217, "trades": 2237, "taker_buy_base": 26811152.0, "taker_buy_quote": 94022.04404 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.00352, "high": 0.00353, "low": 0.0034, "close": 0.00342, "volume": 20406823.0, "close_time": 1773172799999, "quote_volume": 71019.76713, "trades": 1259, "taker_buy_base": 8935663.0, "taker_buy_quote": 31118.41641 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.00343, "high": 0.00344, "low": 0.00339, "close": 0.00343, "volume": 15999476.0, "close_time": 1773187199999, "quote_volume": 54683.26635, "trades": 727, "taker_buy_base": 9035110.0, "taker_buy_quote": 30904.94295 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00342, "high": 0.00343, "low": 0.00335, "close": 0.00335, "volume": 10816177.0, "close_time": 1773201599999, "quote_volume": 36624.35577, "trades": 575, "taker_buy_base": 4185948.0, "taker_buy_quote": 14182.2915 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.00335, "high": 0.00337, "low": 0.00331, "close": 0.00334, "volume": 15180309.0, "close_time": 1773215999999, "quote_volume": 50690.87646, "trades": 1140, "taker_buy_base": 7067428.0, "taker_buy_quote": 23620.69542 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.00335, "high": 0.00335, "low": 0.0033, "close": 0.0033, "volume": 32718870.0, "close_time": 1773230399999, "quote_volume": 108481.1614, "trades": 859, "taker_buy_base": 19281694.0, "taker_buy_quote": 63955.18634 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0033, "high": 0.00342, "low": 0.00329, "close": 0.00339, "volume": 70117988.0, "close_time": 1773244799999, "quote_volume": 235055.96717, "trades": 3334, "taker_buy_base": 30938013.0, "taker_buy_quote": 103645.77279 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0034, "high": 0.00345, "low": 0.00339, "close": 0.00341, "volume": 12529774.0, "close_time": 1773259199999, "quote_volume": 42785.76442, "trades": 630, "taker_buy_base": 5600551.0, "taker_buy_quote": 19133.85509 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.00341, "high": 0.00346, "low": 0.00339, "close": 0.0034, "volume": 18895545.0, "close_time": 1773273599999, "quote_volume": 64825.38597, "trades": 682, "taker_buy_base": 9806256.0, "taker_buy_quote": 33672.97214 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.00341, "high": 0.00348, "low": 0.00339, "close": 0.00347, "volume": 29707267.0, "close_time": 1773287999999, "quote_volume": 102172.95388, "trades": 1702, "taker_buy_base": 12956739.0, "taker_buy_quote": 44598.46177 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.00346, "high": 0.00351, "low": 0.00341, "close": 0.00347, "volume": 37764551.0, "close_time": 1773302399999, "quote_volume": 130973.359, "trades": 2027, "taker_buy_base": 17634432.0, "taker_buy_quote": 61241.63774 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.00347, "high": 0.00356, "low": 0.00344, "close": 0.00348, "volume": 49426411.0, "close_time": 1773316799999, "quote_volume": 173742.61733, "trades": 2545, "taker_buy_base": 22707984.0, "taker_buy_quote": 79798.16852 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.00347, "high": 0.00355, "low": 0.00344, "close": 0.00351, "volume": 68749811.0, "close_time": 1773331199999, "quote_volume": 240233.82089, "trades": 2816, "taker_buy_base": 36019873.0, "taker_buy_quote": 125926.13726 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.00352, "high": 0.00364, "low": 0.00352, "close": 0.00358, "volume": 78085423.0, "close_time": 1773345599999, "quote_volume": 280345.06603, "trades": 3135, "taker_buy_base": 39748489.0, "taker_buy_quote": 142899.26369 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.00358, "high": 0.00358, "low": 0.00349, "close": 0.00349, "volume": 17613455.0, "close_time": 1773359999999, "quote_volume": 62024.56031, "trades": 632, "taker_buy_base": 9572828.0, "taker_buy_quote": 33734.81387 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0035, "high": 0.00354, "low": 0.00348, "close": 0.00354, "volume": 19214386.0, "close_time": 1773374399999, "quote_volume": 67446.99216, "trades": 1005, "taker_buy_base": 9487490.0, "taker_buy_quote": 33332.60139 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.00354, "high": 0.00354, "low": 0.00347, "close": 0.00348, "volume": 22813467.0, "close_time": 1773388799999, "quote_volume": 79925.83523, "trades": 1323, "taker_buy_base": 10376014.0, "taker_buy_quote": 36366.26361 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.00348, "high": 0.00348, "low": 0.00341, "close": 0.00343, "volume": 33456604.0, "close_time": 1773403199999, "quote_volume": 115021.16134, "trades": 1210, "taker_buy_base": 15687961.0, "taker_buy_quote": 53980.35581 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.00342, "high": 0.0035, "low": 0.00338, "close": 0.00347, "volume": 53441607.0, "close_time": 1773417599999, "quote_volume": 183977.20828, "trades": 2328, "taker_buy_base": 23616296.0, "taker_buy_quote": 81448.41011 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.00346, "high": 0.0035, "low": 0.00342, "close": 0.00343, "volume": 17816444.0, "close_time": 1773431999999, "quote_volume": 61553.70601, "trades": 985, "taker_buy_base": 7714031.0, "taker_buy_quote": 26689.71074 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.00344, "high": 0.0035, "low": 0.00341, "close": 0.00344, "volume": 18022255.0, "close_time": 1773446399999, "quote_volume": 62098.45587, "trades": 1257, "taker_buy_base": 9239815.0, "taker_buy_quote": 31876.7546 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.00344, "high": 0.00344, "low": 0.00333, "close": 0.00337, "volume": 27246757.0, "close_time": 1773460799999, "quote_volume": 92330.08685, "trades": 1712, "taker_buy_base": 12233418.0, "taker_buy_quote": 41507.47415 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.00338, "high": 0.00339, "low": 0.00332, "close": 0.00333, "volume": 16646234.0, "close_time": 1773475199999, "quote_volume": 55792.40276, "trades": 1141, "taker_buy_base": 8427956.0, "taker_buy_quote": 28237.25462 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.00332, "high": 0.00335, "low": 0.00329, "close": 0.00331, "volume": 21437244.0, "close_time": 1773489599999, "quote_volume": 71179.81456, "trades": 1152, "taker_buy_base": 10071856.0, "taker_buy_quote": 33488.31162 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.00331, "high": 0.00332, "low": 0.00327, "close": 0.00328, "volume": 28673515.0, "close_time": 1773503999999, "quote_volume": 94566.19263, "trades": 1643, "taker_buy_base": 12150272.0, "taker_buy_quote": 40100.32176 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.00328, "high": 0.00332, "low": 0.00327, "close": 0.00328, "volume": 31926108.0, "close_time": 1773518399999, "quote_volume": 105183.75851, "trades": 1124, "taker_buy_base": 12565351.0, "taker_buy_quote": 41393.95599 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.00328, "high": 0.0033, "low": 0.00326, "close": 0.00326, "volume": 24296085.0, "close_time": 1773532799999, "quote_volume": 79666.96958, "trades": 1141, "taker_buy_base": 13122839.0, "taker_buy_quote": 43091.26948 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.00326, "high": 0.00328, "low": 0.00321, "close": 0.00325, "volume": 37091976.0, "close_time": 1773547199999, "quote_volume": 120248.77221, "trades": 1630, "taker_buy_base": 15949563.0, "taker_buy_quote": 51796.61539 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.00325, "high": 0.00327, "low": 0.00322, "close": 0.00327, "volume": 29296186.0, "close_time": 1773561599999, "quote_volume": 95322.612, "trades": 943, "taker_buy_base": 16094659.0, "taker_buy_quote": 52388.79729 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.00326, "high": 0.00327, "low": 0.00323, "close": 0.00324, "volume": 19062531.0, "close_time": 1773575999999, "quote_volume": 61959.78985, "trades": 713, "taker_buy_base": 7931886.0, "taker_buy_quote": 25817.02809 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.00323, "high": 0.00324, "low": 0.00313, "close": 0.00317, "volume": 60058585.0, "close_time": 1773590399999, "quote_volume": 190807.45021, "trades": 2190, "taker_buy_base": 27565907.0, "taker_buy_quote": 87638.60478 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.00317, "high": 0.0032, "low": 0.00316, "close": 0.0032, "volume": 14842803.0, "close_time": 1773604799999, "quote_volume": 47275.30272, "trades": 773, "taker_buy_base": 7994629.0, "taker_buy_quote": 25471.82271 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0032, "high": 0.00325, "low": 0.00319, "close": 0.00322, "volume": 22611568.0, "close_time": 1773619199999, "quote_volume": 72846.05542, "trades": 896, "taker_buy_base": 12850813.0, "taker_buy_quote": 41465.33575 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00323, "high": 0.0033, "low": 0.00321, "close": 0.00329, "volume": 40026004.0, "close_time": 1773633599999, "quote_volume": 130923.6807, "trades": 1653, "taker_buy_base": 18137105.0, "taker_buy_quote": 59338.53693 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0033, "high": 0.00333, "low": 0.00326, "close": 0.00327, "volume": 30125301.0, "close_time": 1773647999999, "quote_volume": 99156.99817, "trades": 1443, "taker_buy_base": 11989489.0, "taker_buy_quote": 39521.5411 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.00327, "high": 0.00333, "low": 0.00323, "close": 0.00332, "volume": 52969072.0, "close_time": 1773662399999, "quote_volume": 174441.67521, "trades": 1807, "taker_buy_base": 31406818.0, "taker_buy_quote": 103448.86202 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.00332, "high": 0.00332, "low": 0.00321, "close": 0.00323, "volume": 51884150.0, "close_time": 1773676799999, "quote_volume": 170189.67369, "trades": 1927, "taker_buy_base": 22532122.0, "taker_buy_quote": 74168.95545 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.00323, "high": 0.00328, "low": 0.00323, "close": 0.00326, "volume": 17320285.0, "close_time": 1773691199999, "quote_volume": 56432.53041, "trades": 1031, "taker_buy_base": 9172262.0, "taker_buy_quote": 29915.45251 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.00325, "high": 0.00329, "low": 0.00324, "close": 0.00325, "volume": 30793922.0, "close_time": 1773705599999, "quote_volume": 100629.5882, "trades": 1255, "taker_buy_base": 19819298.0, "taker_buy_quote": 64801.47603 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.00325, "high": 0.00327, "low": 0.00314, "close": 0.00316, "volume": 40018153.0, "close_time": 1773719999999, "quote_volume": 129180.27326, "trades": 1962, "taker_buy_base": 15133968.0, "taker_buy_quote": 48821.12353 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.00315, "high": 0.00318, "low": 0.00309, "close": 0.00317, "volume": 51289603.0, "close_time": 1773734399999, "quote_volume": 160827.40538, "trades": 1776, "taker_buy_base": 25877273.0, "taker_buy_quote": 81218.38546 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.00318, "high": 0.00321, "low": 0.00314, "close": 0.00318, "volume": 20263794.0, "close_time": 1773748799999, "quote_volume": 64318.58875, "trades": 975, "taker_buy_base": 7411792.0, "taker_buy_quote": 23538.41653 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.00318, "high": 0.00323, "low": 0.00315, "close": 0.00319, "volume": 52685676.0, "close_time": 1773763199999, "quote_volume": 168240.22576, "trades": 1121, "taker_buy_base": 26947825.0, "taker_buy_quote": 86059.30503 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0032, "high": 0.00322, "low": 0.00315, "close": 0.00316, "volume": 15215492.0, "close_time": 1773777599999, "quote_volume": 48417.26244, "trades": 773, "taker_buy_base": 5736429.0, "taker_buy_quote": 18273.41986 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.00315, "high": 0.00316, "low": 0.00308, "close": 0.00309, "volume": 39668983.0, "close_time": 1773791999999, "quote_volume": 124144.0808, "trades": 1499, "taker_buy_base": 14813365.0, "taker_buy_quote": 46343.8945 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00309, "high": 0.0031, "low": 0.00303, "close": 0.00304, "volume": 70522015.0, "close_time": 1773806399999, "quote_volume": 216337.50194, "trades": 2233, "taker_buy_base": 36262071.0, "taker_buy_quote": 111369.12276 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.00305, "high": 0.00307, "low": 0.00298, "close": 0.00301, "volume": 59416648.0, "close_time": 1773820799999, "quote_volume": 180048.84097, "trades": 1689, "taker_buy_base": 30075491.0, "taker_buy_quote": 91140.95507 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.00301, "high": 0.00305, "low": 0.00292, "close": 0.00294, "volume": 49893295.0, "close_time": 1773835199999, "quote_volume": 149627.30556, "trades": 1329, "taker_buy_base": 24729561.0, "taker_buy_quote": 74251.60284 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.00293, "high": 0.00298, "low": 0.00286, "close": 0.00292, "volume": 87997038.0, "close_time": 1773849599999, "quote_volume": 256062.63447, "trades": 2387, "taker_buy_base": 45227905.0, "taker_buy_quote": 131681.00608 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.00292, "high": 0.00294, "low": 0.00286, "close": 0.00288, "volume": 57218332.0, "close_time": 1773863999999, "quote_volume": 165748.69281, "trades": 1802, "taker_buy_base": 27825085.0, "taker_buy_quote": 80719.52851 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.00288, "high": 0.00292, "low": 0.00287, "close": 0.00288, "volume": 26888305.0, "close_time": 1773878399999, "quote_volume": 77746.45432, "trades": 1093, "taker_buy_base": 14182710.0, "taker_buy_quote": 41058.79195 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.00289, "high": 0.00289, "low": 0.00283, "close": 0.00283, "volume": 34396234.0, "close_time": 1773892799999, "quote_volume": 98266.19053, "trades": 949, "taker_buy_base": 14769019.0, "taker_buy_quote": 42231.47103 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.00284, "high": 0.00284, "low": 0.00271, "close": 0.00272, "volume": 68519036.0, "close_time": 1773907199999, "quote_volume": 190451.22, "trades": 1643, "taker_buy_base": 32892229.0, "taker_buy_quote": 91716.44788 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.00273, "high": 0.00278, "low": 0.00272, "close": 0.00273, "volume": 20527179.0, "close_time": 1773921599999, "quote_volume": 56403.60138, "trades": 818, "taker_buy_base": 9658777.0, "taker_buy_quote": 26538.42122 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.00273, "high": 0.00273, "low": 0.00267, "close": 0.00269, "volume": 34422294.0, "close_time": 1773935999999, "quote_volume": 92956.31508, "trades": 1309, "taker_buy_base": 16993932.0, "taker_buy_quote": 45944.56455 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0027, "high": 0.00271, "low": 0.00267, "close": 0.00269, "volume": 18254642.0, "close_time": 1773950399999, "quote_volume": 49169.52978, "trades": 901, "taker_buy_base": 7084271.0, "taker_buy_quote": 19110.17872 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.00269, "high": 0.0027, "low": 0.00262, "close": 0.00263, "volume": 32698331.0, "close_time": 1773964799999, "quote_volume": 87049.91443, "trades": 1433, "taker_buy_base": 14180013.0, "taker_buy_quote": 37890.73072 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00264, "high": 0.0027, "low": 0.00262, "close": 0.00268, "volume": 23739085.0, "close_time": 1773979199999, "quote_volume": 63045.19348, "trades": 1051, "taker_buy_base": 14293646.0, "taker_buy_quote": 37960.57053 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.00268, "high": 0.00272, "low": 0.00265, "close": 0.00268, "volume": 21725885.0, "close_time": 1773993599999, "quote_volume": 58210.09732, "trades": 1111, "taker_buy_base": 10502908.0, "taker_buy_quote": 28215.05872 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.00268, "high": 0.00272, "low": 0.00267, "close": 0.00269, "volume": 31072436.0, "close_time": 1774007999999, "quote_volume": 83733.69189, "trades": 1048, "taker_buy_base": 15514099.0, "taker_buy_quote": 41850.10308 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.00269, "high": 0.0027, "low": 0.00264, "close": 0.00268, "volume": 16986372.0, "close_time": 1774022399999, "quote_volume": 45275.60456, "trades": 868, "taker_buy_base": 7191445.0, "taker_buy_quote": 19208.33837 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.00267, "high": 0.00268, "low": 0.00254, "close": 0.00255, "volume": 23558020.0, "close_time": 1774036799999, "quote_volume": 61257.78009, "trades": 1015, "taker_buy_base": 7376234.0, "taker_buy_quote": 19125.34622 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.00256, "high": 0.00262, "low": 0.00254, "close": 0.00259, "volume": 56850561.0, "close_time": 1774051199999, "quote_volume": 147263.07929, "trades": 1811, "taker_buy_base": 32036291.0, "taker_buy_quote": 83115.02849 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00259, "high": 0.00261, "low": 0.00255, "close": 0.00255, "volume": 23132040.0, "close_time": 1774065599999, "quote_volume": 59620.8421, "trades": 664, "taker_buy_base": 7428623.0, "taker_buy_quote": 19190.08884 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.00256, "high": 0.00259, "low": 0.00255, "close": 0.00256, "volume": 15063978.0, "close_time": 1774079999999, "quote_volume": 38727.08346, "trades": 580, "taker_buy_base": 7696739.0, "taker_buy_quote": 19812.4544 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.00255, "high": 0.00256, "low": 0.00251, "close": 0.00253, "volume": 22502316.0, "close_time": 1774094399999, "quote_volume": 56864.52827, "trades": 805, "taker_buy_base": 10945116.0, "taker_buy_quote": 27668.7678 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.00253, "high": 0.00255, "low": 0.0025, "close": 0.00255, "volume": 19431542.0, "close_time": 1774108799999, "quote_volume": 49121.2874, "trades": 513, "taker_buy_base": 10693220.0, "taker_buy_quote": 27060.82901 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.00255, "high": 0.00258, "low": 0.00252, "close": 0.00255, "volume": 18057248.0, "close_time": 1774123199999, "quote_volume": 46069.12217, "trades": 625, "taker_buy_base": 7685353.0, "taker_buy_quote": 19626.8306 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.00256, "high": 0.00258, "low": 0.00247, "close": 0.00248, "volume": 21115502.0, "close_time": 1774137599999, "quote_volume": 53259.73989, "trades": 554, "taker_buy_base": 9582217.0, "taker_buy_quote": 24037.63889 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.00248, "high": 0.00252, "low": 0.00244, "close": 0.0025, "volume": 34516999.0, "close_time": 1774151999999, "quote_volume": 85184.61775, "trades": 856, "taker_buy_base": 15840745.0, "taker_buy_quote": 39103.74065 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0025, "high": 0.00254, "low": 0.00248, "close": 0.00248, "volume": 10672350.0, "close_time": 1774166399999, "quote_volume": 26772.49862, "trades": 306, "taker_buy_base": 5247442.0, "taker_buy_quote": 13177.05613 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.00248, "high": 0.00248, "low": 0.00241, "close": 0.00242, "volume": 17526833.0, "close_time": 1774180799999, "quote_volume": 42700.60069, "trades": 365, "taker_buy_base": 7528073.0, "taker_buy_quote": 18380.8112 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.00241, "high": 0.00244, "low": 0.00238, "close": 0.00238, "volume": 24227450.0, "close_time": 1774195199999, "quote_volume": 58240.22302, "trades": 702, "taker_buy_base": 9692326.0, "taker_buy_quote": 23242.99771 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.00239, "high": 0.00241, "low": 0.00232, "close": 0.00233, "volume": 33282766.0, "close_time": 1774209599999, "quote_volume": 78849.42628, "trades": 1494, "taker_buy_base": 15772077.0, "taker_buy_quote": 37511.72736 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.00233, "high": 0.00234, "low": 0.00226, "close": 0.0023, "volume": 48650217.0, "close_time": 1774223999999, "quote_volume": 111477.51878, "trades": 1335, "taker_buy_base": 26105111.0, "taker_buy_quote": 59789.86802 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00231, "high": 0.00236, "low": 0.00226, "close": 0.00233, "volume": 54921403.0, "close_time": 1774238399999, "quote_volume": 127403.99113, "trades": 1637, "taker_buy_base": 30566471.0, "taker_buy_quote": 71194.3107 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.00234, "high": 0.00236, "low": 0.00228, "close": 0.00231, "volume": 27997893.0, "close_time": 1774252799999, "quote_volume": 65116.36435, "trades": 1401, "taker_buy_base": 11158462.0, "taker_buy_quote": 25944.44632 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0023, "high": 0.00245, "low": 0.00229, "close": 0.00242, "volume": 53049199.0, "close_time": 1774267199999, "quote_volume": 125768.1215, "trades": 1317, "taker_buy_base": 28584130.0, "taker_buy_quote": 67664.76316 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.00242, "high": 0.00247, "low": 0.00237, "close": 0.00238, "volume": 47053330.0, "close_time": 1774281599999, "quote_volume": 114520.1261, "trades": 1683, "taker_buy_base": 15648326.0, "taker_buy_quote": 38166.00088 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.00239, "high": 0.00239, "low": 0.00235, "close": 0.00236, "volume": 22047813.0, "close_time": 1774295999999, "quote_volume": 52307.00504, "trades": 798, "taker_buy_base": 9315023.0, "taker_buy_quote": 22123.38107 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.00235, "high": 0.00237, "low": 0.0023, "close": 0.00235, "volume": 39294477.0, "close_time": 1774310399999, "quote_volume": 92116.27052, "trades": 711, "taker_buy_base": 27159906.0, "taker_buy_quote": 63747.70703 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00235, "high": 0.00236, "low": 0.0023, "close": 0.00234, "volume": 15415298.0, "close_time": 1774324799999, "quote_volume": 35860.22779, "trades": 375, "taker_buy_base": 8196840.0, "taker_buy_quote": 19075.83542 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.00234, "high": 0.00238, "low": 0.00231, "close": 0.00237, "volume": 21440427.0, "close_time": 1774339199999, "quote_volume": 50354.74911, "trades": 458, "taker_buy_base": 13707043.0, "taker_buy_quote": 32203.23845 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.00237, "high": 0.00239, "low": 0.00233, "close": 0.00234, "volume": 67777195.0, "close_time": 1774353599999, "quote_volume": 159793.79134, "trades": 1320, "taker_buy_base": 31151916.0, "taker_buy_quote": 73437.13061 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.00234, "high": 0.00235, "low": 0.00228, "close": 0.00231, "volume": 31415866.0, "close_time": 1774367999999, "quote_volume": 72784.74783, "trades": 714, "taker_buy_base": 11830455.0, "taker_buy_quote": 27412.89835 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.00231, "high": 0.00233, "low": 0.0023, "close": 0.00231, "volume": 9313132.0, "close_time": 1774382399999, "quote_volume": 21549.05341, "trades": 191, "taker_buy_base": 3443388.0, "taker_buy_quote": 7975.53469 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0023, "high": 0.00235, "low": 0.0023, "close": 0.00234, "volume": 23460864.0, "close_time": 1774396799999, "quote_volume": 54693.987, "trades": 470, "taker_buy_base": 12221095.0, "taker_buy_quote": 28482.55028 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.00234, "high": 0.00238, "low": 0.00232, "close": 0.00236, "volume": 18854802.0, "close_time": 1774411199999, "quote_volume": 44418.653, "trades": 502, "taker_buy_base": 8915191.0, "taker_buy_quote": 21028.76225 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.00235, "high": 0.00236, "low": 0.00231, "close": 0.00231, "volume": 19838589.0, "close_time": 1774425599999, "quote_volume": 46223.74402, "trades": 417, "taker_buy_base": 10565408.0, "taker_buy_quote": 24648.04092 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.00232, "high": 0.00236, "low": 0.00232, "close": 0.00235, "volume": 12004575.0, "close_time": 1774439999999, "quote_volume": 28152.58851, "trades": 367, "taker_buy_base": 6754799.0, "taker_buy_quote": 15853.20498 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.00236, "high": 0.00237, "low": 0.00229, "close": 0.0023, "volume": 22267691.0, "close_time": 1774454399999, "quote_volume": 51908.98351, "trades": 603, "taker_buy_base": 7740199.0, "taker_buy_quote": 18015.52683 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0023, "high": 0.00234, "low": 0.0023, "close": 0.00233, "volume": 15493706.0, "close_time": 1774468799999, "quote_volume": 36013.26171, "trades": 624, "taker_buy_base": 8468302.0, "taker_buy_quote": 19726.68009 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.00233, "high": 0.00233, "low": 0.0023, "close": 0.00231, "volume": 18198430.0, "close_time": 1774483199999, "quote_volume": 42084.66674, "trades": 707, "taker_buy_base": 6363055.0, "taker_buy_quote": 14734.84535 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0023, "high": 0.00231, "low": 0.00222, "close": 0.00224, "volume": 47938108.0, "close_time": 1774497599999, "quote_volume": 108152.24624, "trades": 1536, "taker_buy_base": 21296514.0, "taker_buy_quote": 48084.26922 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.00223, "high": 0.00224, "low": 0.00214, "close": 0.00215, "volume": 33558023.0, "close_time": 1774511999999, "quote_volume": 73077.71864, "trades": 1032, "taker_buy_base": 10551866.0, "taker_buy_quote": 23060.82901 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.00214, "high": 0.00215, "low": 0.00205, "close": 0.00208, "volume": 82458093.0, "close_time": 1774526399999, "quote_volume": 172291.31676, "trades": 2044, "taker_buy_base": 43822344.0, "taker_buy_quote": 91472.03094 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.00207, "high": 0.00213, "low": 0.00204, "close": 0.00207, "volume": 66481376.0, "close_time": 1774540799999, "quote_volume": 138040.96356, "trades": 1858, "taker_buy_base": 29303661.0, "taker_buy_quote": 60961.58005 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.00207, "high": 0.00208, "low": 0.00199, "close": 0.002, "volume": 61552753.0, "close_time": 1774555199999, "quote_volume": 124209.02513, "trades": 1747, "taker_buy_base": 29557003.0, "taker_buy_quote": 59687.85148 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.002, "high": 0.00204, "low": 0.00192, "close": 0.00192, "volume": 112397436.0, "close_time": 1774569599999, "quote_volume": 224023.96451, "trades": 3141, "taker_buy_base": 51991212.0, "taker_buy_quote": 104053.59495 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.00192, "high": 0.00197, "low": 0.00186, "close": 0.0019, "volume": 120507753.0, "close_time": 1774583999999, "quote_volume": 230566.38227, "trades": 2855, "taker_buy_base": 55772837.0, "taker_buy_quote": 106940.45995 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0019, "high": 0.0019, "low": 0.00184, "close": 0.00184, "volume": 105423921.0, "close_time": 1774598399999, "quote_volume": 196838.68783, "trades": 2031, "taker_buy_base": 39021811.0, "taker_buy_quote": 73078.33255 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.00185, "high": 0.00185, "low": 0.00173, "close": 0.00175, "volume": 162268030.0, "close_time": 1774612799999, "quote_volume": 290180.1102, "trades": 2474, "taker_buy_base": 82699715.0, "taker_buy_quote": 148051.60741 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.00175, "high": 0.00192, "low": 0.00174, "close": 0.0019, "volume": 240460755.0, "close_time": 1774627199999, "quote_volume": 441546.91802, "trades": 3733, "taker_buy_base": 137434036.0, "taker_buy_quote": 252551.33544 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.00189, "high": 0.00197, "low": 0.00184, "close": 0.00193, "volume": 82344265.0, "close_time": 1774641599999, "quote_volume": 156540.41497, "trades": 1273, "taker_buy_base": 41531052.0, "taker_buy_quote": 79068.03181 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.00192, "high": 0.00193, "low": 0.00184, "close": 0.00187, "volume": 30963837.0, "close_time": 1774655999999, "quote_volume": 57864.40433, "trades": 484, "taker_buy_base": 11430822.0, "taker_buy_quote": 21383.66126 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00187, "high": 0.00188, "low": 0.00179, "close": 0.0018, "volume": 66194760.0, "close_time": 1774670399999, "quote_volume": 121181.39278, "trades": 1011, "taker_buy_base": 33501002.0, "taker_buy_quote": 61323.87813 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0018, "high": 0.00183, "low": 0.00179, "close": 0.00182, "volume": 25835055.0, "close_time": 1774684799999, "quote_volume": 46639.78192, "trades": 420, "taker_buy_base": 10565900.0, "taker_buy_quote": 19130.61397 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.00183, "high": 0.00245, "low": 0.00182, "close": 0.00242, "volume": 1265143474.0, "close_time": 1774699199999, "quote_volume": 2721078.99149, "trades": 29773, "taker_buy_base": 687920040.0, "taker_buy_quote": 1486489.18604 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00242, "high": 0.00267, "low": 0.00225, "close": 0.00261, "volume": 1521612641.0, "close_time": 1774713599999, "quote_volume": 3710967.20177, "trades": 28781, "taker_buy_base": 803533968.0, "taker_buy_quote": 1965738.96978 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.00261, "high": 0.00307, "low": 0.00256, "close": 0.00278, "volume": 1610625605.0, "close_time": 1774727999999, "quote_volume": 4531987.19458, "trades": 31645, "taker_buy_base": 788293956.0, "taker_buy_quote": 2220368.22597 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.00277, "high": 0.0033, "low": 0.00266, "close": 0.00315, "volume": 1373431143.0, "close_time": 1774742399999, "quote_volume": 4122595.31628, "trades": 28195, "taker_buy_base": 710426316.0, "taker_buy_quote": 2134764.48144 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00314, "high": 0.00333, "low": 0.00268, "close": 0.00273, "volume": 982629666.0, "close_time": 1774756799999, "quote_volume": 2960070.16093, "trades": 19321, "taker_buy_base": 459383251.0, "taker_buy_quote": 1388663.30317 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.00273, "high": 0.00301, "low": 0.00256, "close": 0.00262, "volume": 643478104.0, "close_time": 1774771199999, "quote_volume": 1776000.46812, "trades": 13090, "taker_buy_base": 321985059.0, "taker_buy_quote": 890529.42178 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00261, "high": 0.00306, "low": 0.0026, "close": 0.00269, "volume": 765574359.0, "close_time": 1774785599999, "quote_volume": 2131445.65794, "trades": 14570, "taker_buy_base": 378426733.0, "taker_buy_quote": 1057244.80884 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.00269, "high": 0.00271, "low": 0.00239, "close": 0.00243, "volume": 800134531.0, "close_time": 1774799999999, "quote_volume": 2017059.24842, "trades": 12304, "taker_buy_base": 378427782.0, "taker_buy_quote": 954711.56458 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.00243, "high": 0.00252, "low": 0.00235, "close": 0.00239, "volume": 299530049.0, "close_time": 1774814399999, "quote_volume": 731081.19378, "trades": 4522, "taker_buy_base": 131878249.0, "taker_buy_quote": 322491.1477 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.00238, "high": 0.0032, "low": 0.00227, "close": 0.00265, "volume": 1109610770.0, "close_time": 1774828799999, "quote_volume": 2989590.71158, "trades": 24413, "taker_buy_base": 532712223.0, "taker_buy_quote": 1432670.19376 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00265, "high": 0.00433, "low": 0.00243, "close": 0.00361, "volume": 2880588725.0, "close_time": 1774843199999, "quote_volume": 10014476.25077, "trades": 80467, "taker_buy_base": 1413567512.0, "taker_buy_quote": 4945573.77856 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.00361, "high": 0.00379, "low": 0.00325, "close": 0.00348, "volume": 2137192542.0, "close_time": 1774857599999, "quote_volume": 7437518.24904, "trades": 46142, "taker_buy_base": 904708334.0, "taker_buy_quote": 3151357.93121 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.00349, "high": 0.00351, "low": 0.00319, "close": 0.00324, "volume": 573286865.0, "close_time": 1774871999999, "quote_volume": 1931088.27072, "trades": 19222, "taker_buy_base": 260392780.0, "taker_buy_quote": 878979.91903 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.00324, "high": 0.00353, "low": 0.00316, "close": 0.0034, "volume": 1069550260.0, "close_time": 1774886399999, "quote_volume": 3565105.30541, "trades": 23235, "taker_buy_base": 567243478.0, "taker_buy_quote": 1895741.00453 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.00341, "high": 0.00352, "low": 0.00327, "close": 0.0033, "volume": 479178546.0, "close_time": 1774900799999, "quote_volume": 1628589.34691, "trades": 9979, "taker_buy_base": 228774191.0, "taker_buy_quote": 779772.6196 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.00329, "high": 0.00365, "low": 0.00326, "close": 0.00354, "volume": 675810572.0, "close_time": 1774915199999, "quote_volume": 2353001.4538, "trades": 14783, "taker_buy_base": 355965729.0, "taker_buy_quote": 1241119.52652 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.00353, "high": 0.00385, "low": 0.00319, "close": 0.00327, "volume": 695605088.0, "close_time": 1774929599999, "quote_volume": 2411069.78028, "trades": 15499, "taker_buy_base": 337647788.0, "taker_buy_quote": 1178879.03506 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.00327, "high": 0.00338, "low": 0.0032, "close": 0.00332, "volume": 260539316.0, "close_time": 1774943999999, "quote_volume": 855731.28119, "trades": 9877, "taker_buy_base": 122070707.0, "taker_buy_quote": 401737.73191 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.00332, "high": 0.00334, "low": 0.00304, "close": 0.0031, "volume": 243292422.0, "close_time": 1774958399999, "quote_volume": 781499.25922, "trades": 8130, "taker_buy_base": 115891331.0, "taker_buy_quote": 373029.26114 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0031, "high": 0.00371, "low": 0.00305, "close": 0.00352, "volume": 1097381500.0, "close_time": 1774972799999, "quote_volume": 3710073.32758, "trades": 21174, "taker_buy_base": 558296116.0, "taker_buy_quote": 1881762.2241 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.00352, "high": 0.00467, "low": 0.00344, "close": 0.00437, "volume": 1473905840.0, "close_time": 1774987199999, "quote_volume": 5973294.24286, "trades": 33031, "taker_buy_base": 768721100.0, "taker_buy_quote": 3112176.28139 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.00437, "high": 0.00469, "low": 0.00426, "close": 0.00445, "volume": 831024703.0, "close_time": 1775001599999, "quote_volume": 3699675.01198, "trades": 28674, "taker_buy_base": 407446174.0, "taker_buy_quote": 1814894.36666 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00445, "high": 0.00528, "low": 0.00437, "close": 0.005, "volume": 982893212.0, "close_time": 1775015999999, "quote_volume": 4856108.67579, "trades": 25555, "taker_buy_base": 493889429.0, "taker_buy_quote": 2440148.42545 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.005, "high": 0.00634, "low": 0.00485, "close": 0.00564, "volume": 1269514693.0, "close_time": 1775030399999, "quote_volume": 7181580.84533, "trades": 36851, "taker_buy_base": 640513016.0, "taker_buy_quote": 3625891.18456 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.00564, "high": 0.0065, "low": 0.00558, "close": 0.00648, "volume": 1156672198.0, "close_time": 1775044799999, "quote_volume": 6988525.17829, "trades": 41666, "taker_buy_base": 568851385.0, "taker_buy_quote": 3430325.82288 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.00647, "high": 0.00835, "low": 0.00602, "close": 0.00657, "volume": 1436686612.0, "close_time": 1775059199999, "quote_volume": 9843837.42154, "trades": 71074, "taker_buy_base": 685044351.0, "taker_buy_quote": 4704187.23683 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.00659, "high": 0.00703, "low": 0.00612, "close": 0.00656, "volume": 607000139.0, "close_time": 1775073599999, "quote_volume": 3981151.3044, "trades": 18650, "taker_buy_base": 299534804.0, "taker_buy_quote": 1966702.75915 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.00655, "high": 0.00663, "low": 0.00583, "close": 0.00583, "volume": 384843963.0, "close_time": 1775087999999, "quote_volume": 2396954.0608, "trades": 12106, "taker_buy_base": 184818357.0, "taker_buy_quote": 1154167.68887 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.00583, "high": 0.00671, "low": 0.00557, "close": 0.00599, "volume": 975619515.0, "close_time": 1775102399999, "quote_volume": 5950153.13875, "trades": 26580, "taker_buy_base": 470633583.0, "taker_buy_quote": 2873000.28284 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.00599, "high": 0.00887, "low": 0.00596, "close": 0.0079, "volume": 2197736157.0, "close_time": 1775116799999, "quote_volume": 16005672.55489, "trades": 106279, "taker_buy_base": 1135358278.0, "taker_buy_quote": 8263037.01533 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0079, "high": 0.01265, "low": 0.00772, "close": 0.00956, "volume": 3236639771.0, "close_time": 1775131199999, "quote_volume": 33547726.21279, "trades": 287597, "taker_buy_base": 1537696651.0, "taker_buy_quote": 15880960.42979 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.00957, "high": 0.0104, "low": 0.00792, "close": 0.00817, "volume": 996399857.0, "close_time": 1775145599999, "quote_volume": 9149349.23479, "trades": 96150, "taker_buy_base": 482603356.0, "taker_buy_quote": 4431627.17369 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.00815, "high": 0.00897, "low": 0.0077, "close": 0.00839, "volume": 524526043.0, "close_time": 1775159999999, "quote_volume": 4361183.18433, "trades": 47131, "taker_buy_base": 254769091.0, "taker_buy_quote": 2119930.9709 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.00837, "high": 0.00879, "low": 0.00794, "close": 0.00828, "volume": 257954710.0, "close_time": 1775174399999, "quote_volume": 2153883.49846, "trades": 17239, "taker_buy_base": 131447269.0, "taker_buy_quote": 1098287.92658 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00827, "high": 0.00827, "low": 0.00647, "close": 0.00667, "volume": 446001498.0, "close_time": 1775188799999, "quote_volume": 3216666.23335, "trades": 29286, "taker_buy_base": 213939127.0, "taker_buy_quote": 1546138.58914 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.00667, "high": 0.00694, "low": 0.00581, "close": 0.00588, "volume": 287077454.0, "close_time": 1775203199999, "quote_volume": 1814497.99828, "trades": 18173, "taker_buy_base": 145306897.0, "taker_buy_quote": 922410.201 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.00588, "high": 0.00702, "low": 0.00578, "close": 0.00685, "volume": 480837580.0, "close_time": 1775217599999, "quote_volume": 3100640.10805, "trades": 22432, "taker_buy_base": 261731775.0, "taker_buy_quote": 1689975.46636 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.00686, "high": 0.00743, "low": 0.00634, "close": 0.0064, "volume": 461379704.0, "close_time": 1775231999999, "quote_volume": 3167613.63539, "trades": 22183, "taker_buy_base": 215521492.0, "taker_buy_quote": 1489082.23675 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.00639, "high": 0.00651, "low": 0.0058, "close": 0.00584, "volume": 170970984.0, "close_time": 1775246399999, "quote_volume": 1067532.35559, "trades": 6649, "taker_buy_base": 77894915.0, "taker_buy_quote": 488266.08385 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.00583, "high": 0.0062, "low": 0.00574, "close": 0.00614, "volume": 226190643.0, "close_time": 1775260799999, "quote_volume": 1369697.1518, "trades": 6753, "taker_buy_base": 128365382.0, "taker_buy_quote": 777741.53119 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00614, "high": 0.00672, "low": 0.00586, "close": 0.00636, "volume": 268604987.0, "close_time": 1775275199999, "quote_volume": 1699168.13459, "trades": 10992, "taker_buy_base": 140290022.0, "taker_buy_quote": 888800.89093 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.00635, "high": 0.00741, "low": 0.00619, "close": 0.00693, "volume": 360359027.0, "close_time": 1775289599999, "quote_volume": 2445311.24073, "trades": 23866, "taker_buy_base": 189314327.0, "taker_buy_quote": 1282992.74403 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.00693, "high": 0.00738, "low": 0.0063, "close": 0.00637, "volume": 388479544.0, "close_time": 1775303999999, "quote_volume": 2641108.19837, "trades": 23003, "taker_buy_base": 179902091.0, "taker_buy_quote": 1225378.48536 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.00636, "high": 0.00674, "low": 0.0061, "close": 0.00616, "volume": 222034153.0, "close_time": 1775318399999, "quote_volume": 1417608.34329, "trades": 10305, "taker_buy_base": 103094201.0, "taker_buy_quote": 659029.88194 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.00614, "high": 0.00792, "low": 0.00607, "close": 0.00726, "volume": 617002038.0, "close_time": 1775332799999, "quote_volume": 4343547.29689, "trades": 29991, "taker_buy_base": 320985014.0, "taker_buy_quote": 2260336.9956 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.00725, "high": 0.00725, "low": 0.0067, "close": 0.00674, "volume": 299304743.0, "close_time": 1775347199999, "quote_volume": 2073097.34415, "trades": 15291, "taker_buy_base": 140983432.0, "taker_buy_quote": 977244.85011 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00674, "high": 0.00676, "low": 0.00633, "close": 0.00637, "volume": 143749955.0, "close_time": 1775361599999, "quote_volume": 938021.29769, "trades": 6655, "taker_buy_base": 64201650.0, "taker_buy_quote": 420493.07943 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.00638, "high": 0.00655, "low": 0.00619, "close": 0.00623, "volume": 153154949.0, "close_time": 1775375999999, "quote_volume": 977241.89318, "trades": 6280, "taker_buy_base": 77793291.0, "taker_buy_quote": 496555.65315 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.00623, "high": 0.0063, "low": 0.00605, "close": 0.00607, "volume": 105171965.0, "close_time": 1775390399999, "quote_volume": 650567.65414, "trades": 4255, "taker_buy_base": 51116805.0, "taker_buy_quote": 316781.11345 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.00606, "high": 0.00606, "low": 0.00531, "close": 0.00544, "volume": 245926068.0, "close_time": 1775404799999, "quote_volume": 1390860.1229, "trades": 9901, "taker_buy_base": 106718944.0, "taker_buy_quote": 603318.53559 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00542, "high": 0.00558, "low": 0.0052, "close": 0.00542, "volume": 114439978.0, "close_time": 1775419199999, "quote_volume": 613629.06938, "trades": 4881, "taker_buy_base": 59243205.0, "taker_buy_quote": 318373.17455 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.00542, "high": 0.0058, "low": 0.00528, "close": 0.00536, "volume": 149192813.0, "close_time": 1775433599999, "quote_volume": 822195.92413, "trades": 6948, "taker_buy_base": 76123665.0, "taker_buy_quote": 419977.69296 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00536, "high": 0.00537, "low": 0.0051, "close": 0.0053, "volume": 75950992.0, "close_time": 1775447999999, "quote_volume": 397675.88591, "trades": 3633, "taker_buy_base": 34785019.0, "taker_buy_quote": 182471.45217 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0053, "high": 0.00534, "low": 0.00494, "close": 0.005, "volume": 114055845.0, "close_time": 1775462399999, "quote_volume": 581703.1265, "trades": 6921, "taker_buy_base": 51649141.0, "taker_buy_quote": 264025.87116 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.005, "high": 0.00509, "low": 0.00478, "close": 0.00481, "volume": 129358997.0, "close_time": 1775476799999, "quote_volume": 644210.90295, "trades": 5964, "taker_buy_base": 62805818.0, "taker_buy_quote": 312750.90606 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.00481, "high": 0.00485, "low": 0.00458, "close": 0.00463, "volume": 201800260.0, "close_time": 1775491199999, "quote_volume": 948326.05385, "trades": 8520, "taker_buy_base": 102038573.0, "taker_buy_quote": 479473.83207 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.00463, "high": 0.00472, "low": 0.00446, "close": 0.00469, "volume": 148653750.0, "close_time": 1775505599999, "quote_volume": 686423.2331, "trades": 5266, "taker_buy_base": 67974323.0, "taker_buy_quote": 314218.49446 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.00469, "high": 0.00469, "low": 0.00443, "close": 0.00448, "volume": 80530636.0, "close_time": 1775519999999, "quote_volume": 368490.91144, "trades": 2844, "taker_buy_base": 31948106.0, "taker_buy_quote": 146212.71164 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00447, "high": 0.00465, "low": 0.00433, "close": 0.00446, "volume": 128446949.0, "close_time": 1775534399999, "quote_volume": 575814.50241, "trades": 3859, "taker_buy_base": 63995383.0, "taker_buy_quote": 287041.52359 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.00445, "high": 0.00451, "low": 0.00434, "close": 0.00436, "volume": 100179743.0, "close_time": 1775548799999, "quote_volume": 442872.36421, "trades": 2935, "taker_buy_base": 46362093.0, "taker_buy_quote": 205367.67437 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.00436, "high": 0.0073, "low": 0.00434, "close": 0.00697, "volume": 1392324048.0, "close_time": 1775563199999, "quote_volume": 8320159.12398, "trades": 78147, "taker_buy_base": 695534632.0, "taker_buy_quote": 4147912.45487 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.00697, "high": 0.00719, "low": 0.00577, "close": 0.00582, "volume": 851378484.0, "close_time": 1775577599999, "quote_volume": 5337840.10339, "trades": 48912, "taker_buy_base": 400489272.0, "taker_buy_quote": 2507752.3952 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.00582, "high": 0.0065, "low": 0.00562, "close": 0.00617, "volume": 548464528.0, "close_time": 1775591999999, "quote_volume": 3331412.25273, "trades": 26808, "taker_buy_base": 272916833.0, "taker_buy_quote": 1663132.74899 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.00616, "high": 0.00628, "low": 0.00594, "close": 0.00623, "volume": 203478145.0, "close_time": 1775606399999, "quote_volume": 1240340.50025, "trades": 10378, "taker_buy_base": 98345173.0, "taker_buy_quote": 600378.28545 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00622, "high": 0.00715, "low": 0.00614, "close": 0.00656, "volume": 496019965.0, "close_time": 1775620799999, "quote_volume": 3276430.501, "trades": 23507, "taker_buy_base": 249467765.0, "taker_buy_quote": 1649816.86383 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.00657, "high": 0.00789, "low": 0.00655, "close": 0.00742, "volume": 896274417.0, "close_time": 1775635199999, "quote_volume": 6517635.87441, "trades": 50834, "taker_buy_base": 454293581.0, "taker_buy_quote": 3309867.19693 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.00742, "high": 0.00769, "low": 0.00618, "close": 0.00635, "volume": 534189470.0, "close_time": 1775649599999, "quote_volume": 3592189.09469, "trades": 27781, "taker_buy_base": 229793427.0, "taker_buy_quote": 1549861.4217 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00635, "high": 0.00642, "low": 0.00604, "close": 0.0062, "volume": 242737198.0, "close_time": 1775663999999, "quote_volume": 1505799.49728, "trades": 11647, "taker_buy_base": 118441974.0, "taker_buy_quote": 735551.96315 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0062, "high": 0.00622, "low": 0.00586, "close": 0.00603, "volume": 139189035.0, "close_time": 1775678399999, "quote_volume": 838418.89945, "trades": 7873, "taker_buy_base": 70520227.0, "taker_buy_quote": 424557.81844 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.00603, "high": 0.00609, "low": 0.00589, "close": 0.00592, "volume": 61983285.0, "close_time": 1775692799999, "quote_volume": 372193.35623, "trades": 4146, "taker_buy_base": 27940344.0, "taker_buy_quote": 167925.66679 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00592, "high": 0.00599, "low": 0.00573, "close": 0.00584, "volume": 101655120.0, "close_time": 1775707199999, "quote_volume": 594424.85596, "trades": 3662, "taker_buy_base": 40512183.0, "taker_buy_quote": 237250.56014 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.00584, "high": 0.00662, "low": 0.00553, "close": 0.00567, "volume": 507475645.0, "close_time": 1775721599999, "quote_volume": 3074833.66527, "trades": 21762, "taker_buy_base": 260503223.0, "taker_buy_quote": 1572542.32053 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.00566, "high": 0.00843, "low": 0.00561, "close": 0.00792, "volume": 1329895941.0, "close_time": 1775735999999, "quote_volume": 9404249.69804, "trades": 62827, "taker_buy_base": 712625826.0, "taker_buy_quote": 5034164.31786 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.00792, "high": 0.00816, "low": 0.00719, "close": 0.00796, "volume": 752165892.0, "close_time": 1775750399999, "quote_volume": 5753306.99037, "trades": 37602, "taker_buy_base": 369742235.0, "taker_buy_quote": 2834788.82897 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.00796, "high": 0.00815, "low": 0.00737, "close": 0.00742, "volume": 313656662.0, "close_time": 1775764799999, "quote_volume": 2429725.12864, "trades": 16576, "taker_buy_base": 132107795.0, "taker_buy_quote": 1023889.50924 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.00743, "high": 0.00769, "low": 0.00729, "close": 0.00741, "volume": 124796324.0, "close_time": 1775779199999, "quote_volume": 935681.94304, "trades": 7223, "taker_buy_base": 67305735.0, "taker_buy_quote": 505188.19404 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00742, "high": 0.00746, "low": 0.00682, "close": 0.00683, "volume": 173238853.0, "close_time": 1775793599999, "quote_volume": 1232779.37792, "trades": 8550, "taker_buy_base": 87148689.0, "taker_buy_quote": 620151.45423 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.00683, "high": 0.00901, "low": 0.00671, "close": 0.00708, "volume": 962751942.0, "close_time": 1775807999999, "quote_volume": 7579639.52158, "trades": 68351, "taker_buy_base": 430884077.0, "taker_buy_quote": 3386257.1913 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.00759, "high": 0.00802, "low": 0.00714, "close": 0.00777, "volume": 197258764.0, "close_time": 1775822399999, "quote_volume": 1507738.92439, "trades": 12690, "taker_buy_base": 98212211.0, "taker_buy_quote": 750383.43506 } ] }, "1d": { "count": 192, "start_date": "2025-10-01T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.05174, "high": 0.05174, "low": 0.03767, "close": 0.03999, "volume": 921262559.0, "close_time": 1759363199999, "quote_volume": 38729467.85842, "trades": 336570, "taker_buy_base": 467609656.0, "taker_buy_quote": 19755278.99665 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.04, "high": 0.04223, "low": 0.038, "close": 0.03877, "volume": 259893702.0, "close_time": 1759449599999, "quote_volume": 10323974.83368, "trades": 139068, "taker_buy_base": 133086034.0, "taker_buy_quote": 5294902.4599 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.03881, "high": 0.03908, "low": 0.03468, "close": 0.03587, "volume": 151904023.0, "close_time": 1759535999999, "quote_volume": 5504601.20863, "trades": 49295, "taker_buy_base": 73433543.0, "taker_buy_quote": 2660987.31675 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.03587, "high": 0.0395, "low": 0.0335, "close": 0.03412, "volume": 145466845.0, "close_time": 1759622399999, "quote_volume": 5285857.88252, "trades": 59283, "taker_buy_base": 69168002.0, "taker_buy_quote": 2521439.03155 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.03411, "high": 0.0353, "low": 0.0322, "close": 0.03298, "volume": 106950593.0, "close_time": 1759708799999, "quote_volume": 3630930.67646, "trades": 40793, "taker_buy_base": 53128104.0, "taker_buy_quote": 1803989.70954 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.03297, "high": 0.03366, "low": 0.03171, "close": 0.03301, "volume": 118064219.0, "close_time": 1759795199999, "quote_volume": 3845271.76058, "trades": 30099, "taker_buy_base": 57345144.0, "taker_buy_quote": 1868948.71248 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.03301, "high": 0.03473, "low": 0.03095, "close": 0.03122, "volume": 144402786.0, "close_time": 1759881599999, "quote_volume": 4732161.67577, "trades": 39875, "taker_buy_base": 68363235.0, "taker_buy_quote": 2240013.69584 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.03122, "high": 0.03178, "low": 0.03032, "close": 0.03059, "volume": 98097053.0, "close_time": 1759967999999, "quote_volume": 3050888.0328, "trades": 31706, "taker_buy_base": 45851568.0, "taker_buy_quote": 1426886.87466 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.03061, "high": 0.03099, "low": 0.02798, "close": 0.02936, "volume": 152797055.0, "close_time": 1760054399999, "quote_volume": 4482013.74866, "trades": 31657, "taker_buy_base": 72677878.0, "taker_buy_quote": 2132349.86838 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.02938, "high": 0.03249, "low": 0.00665, "close": 0.01856, "volume": 465808803.0, "close_time": 1760140799999, "quote_volume": 11587899.95298, "trades": 120875, "taker_buy_base": 231222585.0, "taker_buy_quote": 5810141.02877 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.01856, "high": 0.02216, "low": 0.01804, "close": 0.01833, "volume": 254922739.0, "close_time": 1760227199999, "quote_volume": 5121311.66822, "trades": 57790, "taker_buy_base": 121092235.0, "taker_buy_quote": 2435096.64191 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.01834, "high": 0.02013, "low": 0.01825, "close": 0.02005, "volume": 184176315.0, "close_time": 1760313599999, "quote_volume": 3524774.59066, "trades": 37741, "taker_buy_base": 98486056.0, "taker_buy_quote": 1887667.01639 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.01999, "high": 0.0203, "low": 0.01858, "close": 0.02026, "volume": 204401430.0, "close_time": 1760399999999, "quote_volume": 4030191.20257, "trades": 36263, "taker_buy_base": 94330519.0, "taker_buy_quote": 1859810.74856 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.02023, "high": 0.02202, "low": 0.01767, "close": 0.02053, "volume": 382024344.0, "close_time": 1760486399999, "quote_volume": 7724082.36979, "trades": 92987, "taker_buy_base": 177648558.0, "taker_buy_quote": 3585542.99013 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0205, "high": 0.02059, "low": 0.01889, "close": 0.01907, "volume": 127265942.0, "close_time": 1760572799999, "quote_volume": 2524192.17498, "trades": 23727, "taker_buy_base": 59498184.0, "taker_buy_quote": 1181126.6243 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.01905, "high": 0.02141, "low": 0.01851, "close": 0.01885, "volume": 207105904.0, "close_time": 1760659199999, "quote_volume": 4127175.45789, "trades": 38056, "taker_buy_base": 99822509.0, "taker_buy_quote": 1989930.3327 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.01885, "high": 0.02004, "low": 0.01775, "close": 0.01853, "volume": 106892208.0, "close_time": 1760745599999, "quote_volume": 2000074.1019, "trades": 18406, "taker_buy_base": 52635590.0, "taker_buy_quote": 986000.23472 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.01852, "high": 0.02314, "low": 0.01791, "close": 0.02083, "volume": 210311719.0, "close_time": 1760831999999, "quote_volume": 4291552.92922, "trades": 43296, "taker_buy_base": 103586445.0, "taker_buy_quote": 2109568.07034 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0208, "high": 0.02333, "low": 0.01892, "close": 0.0218, "volume": 383332383.0, "close_time": 1760918399999, "quote_volume": 7993543.92428, "trades": 87127, "taker_buy_base": 194254290.0, "taker_buy_quote": 4057734.26852 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.02179, "high": 0.02369, "low": 0.02089, "close": 0.02223, "volume": 344804377.0, "close_time": 1761004799999, "quote_volume": 7623829.26262, "trades": 67828, "taker_buy_base": 166660357.0, "taker_buy_quote": 3686938.41289 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.0222, "high": 0.02475, "low": 0.02096, "close": 0.02246, "volume": 560477972.0, "close_time": 1761091199999, "quote_volume": 12710417.43156, "trades": 119637, "taker_buy_base": 276798337.0, "taker_buy_quote": 6264474.99277 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.02244, "high": 0.0226, "low": 0.01945, "close": 0.02017, "volume": 136881797.0, "close_time": 1761177599999, "quote_volume": 2845463.33793, "trades": 20818, "taker_buy_base": 72409197.0, "taker_buy_quote": 1504408.37507 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.02013, "high": 0.02094, "low": 0.01954, "close": 0.02094, "volume": 65113569.0, "close_time": 1761263999999, "quote_volume": 1324390.14467, "trades": 8804, "taker_buy_base": 33806790.0, "taker_buy_quote": 688589.00257 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.02092, "high": 0.02098, "low": 0.02004, "close": 0.02057, "volume": 55746726.0, "close_time": 1761350399999, "quote_volume": 1145916.85129, "trades": 11099, "taker_buy_base": 27861838.0, "taker_buy_quote": 573414.54591 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.02054, "high": 0.02229, "low": 0.02007, "close": 0.0211, "volume": 156588719.0, "close_time": 1761436799999, "quote_volume": 3303484.03141, "trades": 24020, "taker_buy_base": 78391547.0, "taker_buy_quote": 1655637.72342 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.02111, "high": 0.02623, "low": 0.02111, "close": 0.02375, "volume": 514426553.0, "close_time": 1761523199999, "quote_volume": 12199783.11425, "trades": 126006, "taker_buy_base": 249723247.0, "taker_buy_quote": 5915440.57644 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.02375, "high": 0.02375, "low": 0.02148, "close": 0.02164, "volume": 120229348.0, "close_time": 1761609599999, "quote_volume": 2722094.8447, "trades": 19741, "taker_buy_base": 61728267.0, "taker_buy_quote": 1399017.8347 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.02165, "high": 0.02323, "low": 0.0206, "close": 0.02083, "volume": 145676862.0, "close_time": 1761695999999, "quote_volume": 3188903.01299, "trades": 24503, "taker_buy_base": 75179122.0, "taker_buy_quote": 1646678.22585 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.02084, "high": 0.02087, "low": 0.01934, "close": 0.02007, "volume": 60668750.0, "close_time": 1761782399999, "quote_volume": 1220437.35255, "trades": 10979, "taker_buy_base": 29906952.0, "taker_buy_quote": 601887.77187 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.02009, "high": 0.02013, "low": 0.01774, "close": 0.0182, "volume": 85168272.0, "close_time": 1761868799999, "quote_volume": 1601175.33412, "trades": 12197, "taker_buy_base": 42676798.0, "taker_buy_quote": 800972.52097 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0182, "high": 0.0194, "low": 0.01787, "close": 0.01856, "volume": 54125196.0, "close_time": 1761955199999, "quote_volume": 995788.72532, "trades": 7895, "taker_buy_base": 28687126.0, "taker_buy_quote": 528645.50948 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.01857, "high": 0.01904, "low": 0.01808, "close": 0.01883, "volume": 39778653.0, "close_time": 1762041599999, "quote_volume": 739287.37714, "trades": 5587, "taker_buy_base": 21125498.0, "taker_buy_quote": 393192.21653 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.01884, "high": 0.01923, "low": 0.01755, "close": 0.01823, "volume": 95427058.0, "close_time": 1762127999999, "quote_volume": 1749850.17604, "trades": 10358, "taker_buy_base": 52155694.0, "taker_buy_quote": 955900.4243 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.01824, "high": 0.01918, "low": 0.01465, "close": 0.01539, "volume": 160219562.0, "close_time": 1762214399999, "quote_volume": 2637855.53681, "trades": 21275, "taker_buy_base": 80113196.0, "taker_buy_quote": 1322779.7319 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.01537, "high": 0.0162, "low": 0.01355, "close": 0.01446, "volume": 195963041.0, "close_time": 1762300799999, "quote_volume": 2881185.50681, "trades": 21613, "taker_buy_base": 97706935.0, "taker_buy_quote": 1438784.91314 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.01447, "high": 0.01463, "low": 0.01354, "close": 0.01445, "volume": 79317322.0, "close_time": 1762387199999, "quote_volume": 1129811.49528, "trades": 13538, "taker_buy_base": 41894154.0, "taker_buy_quote": 597350.68576 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.01445, "high": 0.01445, "low": 0.01297, "close": 0.01329, "volume": 93462268.0, "close_time": 1762473599999, "quote_volume": 1266300.57601, "trades": 14822, "taker_buy_base": 43513660.0, "taker_buy_quote": 590687.47533 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.01328, "high": 0.0153, "low": 0.01298, "close": 0.01457, "volume": 203883360.0, "close_time": 1762559999999, "quote_volume": 2865791.45197, "trades": 26333, "taker_buy_base": 92704348.0, "taker_buy_quote": 1300702.35503 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.01457, "high": 0.01577, "low": 0.01422, "close": 0.01539, "volume": 187206898.0, "close_time": 1762646399999, "quote_volume": 2779871.64414, "trades": 23659, "taker_buy_base": 88184566.0, "taker_buy_quote": 1308440.3027 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.01539, "high": 0.01539, "low": 0.01397, "close": 0.01466, "volume": 161034662.0, "close_time": 1762732799999, "quote_volume": 2370123.79802, "trades": 20827, "taker_buy_base": 83735978.0, "taker_buy_quote": 1229237.48219 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.01466, "high": 0.01573, "low": 0.01435, "close": 0.01475, "volume": 189141459.0, "close_time": 1762819199999, "quote_volume": 2826834.96453, "trades": 17459, "taker_buy_base": 100517400.0, "taker_buy_quote": 1500379.20572 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01476, "high": 0.0175, "low": 0.01389, "close": 0.01399, "volume": 323407367.0, "close_time": 1762905599999, "quote_volume": 4912801.65659, "trades": 48275, "taker_buy_base": 160835649.0, "taker_buy_quote": 2451891.3683 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.014, "high": 0.0148, "low": 0.01364, "close": 0.01429, "volume": 175462314.0, "close_time": 1762991999999, "quote_volume": 2484058.08783, "trades": 26898, "taker_buy_base": 96608743.0, "taker_buy_quote": 1366520.99069 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.01427, "high": 0.01503, "low": 0.01306, "close": 0.01343, "volume": 239164238.0, "close_time": 1763078399999, "quote_volume": 3384184.28452, "trades": 35075, "taker_buy_base": 119166318.0, "taker_buy_quote": 1685283.08781 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.01343, "high": 0.01517, "low": 0.01242, "close": 0.01351, "volume": 292165040.0, "close_time": 1763164799999, "quote_volume": 4011507.23412, "trades": 45766, "taker_buy_base": 146654448.0, "taker_buy_quote": 2017804.69323 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.01351, "high": 0.01407, "low": 0.01315, "close": 0.01325, "volume": 103570929.0, "close_time": 1763251199999, "quote_volume": 1397662.16074, "trades": 16847, "taker_buy_base": 55941431.0, "taker_buy_quote": 754841.70939 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.01325, "high": 0.014, "low": 0.01246, "close": 0.01282, "volume": 95244218.0, "close_time": 1763337599999, "quote_volume": 1256392.2726, "trades": 23291, "taker_buy_base": 51934559.0, "taker_buy_quote": 686420.01415 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.01282, "high": 0.013, "low": 0.01187, "close": 0.01211, "volume": 86570127.0, "close_time": 1763423999999, "quote_volume": 1080333.80429, "trades": 13837, "taker_buy_base": 40702814.0, "taker_buy_quote": 508188.93831 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.01211, "high": 0.01216, "low": 0.01159, "close": 0.012, "volume": 90477104.0, "close_time": 1763510399999, "quote_volume": 1079577.49994, "trades": 10086, "taker_buy_base": 45796576.0, "taker_buy_quote": 546569.08245 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.01199, "high": 0.01202, "low": 0.01099, "close": 0.01165, "volume": 96409963.0, "close_time": 1763596799999, "quote_volume": 1112558.34144, "trades": 12706, "taker_buy_base": 48347437.0, "taker_buy_quote": 557537.19719 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01164, "high": 0.01236, "low": 0.01101, "close": 0.01153, "volume": 193128591.0, "close_time": 1763683199999, "quote_volume": 2295774.32132, "trades": 24744, "taker_buy_base": 87107249.0, "taker_buy_quote": 1034425.58244 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.01153, "high": 0.01188, "low": 0.01006, "close": 0.01173, "volume": 257892981.0, "close_time": 1763769599999, "quote_volume": 2866859.94592, "trades": 35378, "taker_buy_base": 133398979.0, "taker_buy_quote": 1481067.87276 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.01173, "high": 0.01388, "low": 0.01087, "close": 0.01179, "volume": 434266761.0, "close_time": 1763855999999, "quote_volume": 5201612.8428, "trades": 69112, "taker_buy_base": 220792072.0, "taker_buy_quote": 2647588.52876 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.01177, "high": 0.01275, "low": 0.01148, "close": 0.01232, "volume": 265675598.0, "close_time": 1763942399999, "quote_volume": 3214412.30992, "trades": 29947, "taker_buy_base": 142024212.0, "taker_buy_quote": 1718357.21332 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.01232, "high": 0.01247, "low": 0.01153, "close": 0.01218, "volume": 125672331.0, "close_time": 1764028799999, "quote_volume": 1508218.31016, "trades": 12570, "taker_buy_base": 62088557.0, "taker_buy_quote": 745000.53372 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.01218, "high": 0.01218, "low": 0.01159, "close": 0.0121, "volume": 78240577.0, "close_time": 1764115199999, "quote_volume": 928839.18015, "trades": 8590, "taker_buy_base": 37092189.0, "taker_buy_quote": 440375.21761 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.01209, "high": 0.0121, "low": 0.01148, "close": 0.01194, "volume": 61450195.0, "close_time": 1764201599999, "quote_volume": 728337.31331, "trades": 6278, "taker_buy_base": 28379571.0, "taker_buy_quote": 336518.18496 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.01194, "high": 0.01258, "low": 0.01174, "close": 0.01221, "volume": 131394988.0, "close_time": 1764287999999, "quote_volume": 1606856.33293, "trades": 12165, "taker_buy_base": 67380193.0, "taker_buy_quote": 823828.12262 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.01221, "high": 0.01243, "low": 0.01172, "close": 0.01188, "volume": 92804279.0, "close_time": 1764374399999, "quote_volume": 1122143.08097, "trades": 11005, "taker_buy_base": 47920371.0, "taker_buy_quote": 579731.15196 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.01188, "high": 0.01191, "low": 0.01116, "close": 0.01122, "volume": 46728367.0, "close_time": 1764460799999, "quote_volume": 538206.92608, "trades": 6397, "taker_buy_base": 20184351.0, "taker_buy_quote": 232182.26509 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.01122, "high": 0.01124, "low": 0.01075, "close": 0.01075, "volume": 55374662.0, "close_time": 1764547199999, "quote_volume": 611536.42338, "trades": 8423, "taker_buy_base": 25237948.0, "taker_buy_quote": 278976.57686 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.01076, "high": 0.01079, "low": 0.0096, "close": 0.00991, "volume": 110979303.0, "close_time": 1764633599999, "quote_volume": 1106257.77554, "trades": 10088, "taker_buy_base": 55143304.0, "taker_buy_quote": 548440.05377 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.00991, "high": 0.0107, "low": 0.0097, "close": 0.01043, "volume": 73237741.0, "close_time": 1764719999999, "quote_volume": 751663.81658, "trades": 6633, "taker_buy_base": 36079805.0, "taker_buy_quote": 369972.23173 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.01045, "high": 0.01066, "low": 0.01024, "close": 0.01055, "volume": 54363086.0, "close_time": 1764806399999, "quote_volume": 570341.23714, "trades": 7355, "taker_buy_base": 25576769.0, "taker_buy_quote": 268421.85106 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.01056, "high": 0.01095, "low": 0.01025, "close": 0.01054, "volume": 88499010.0, "close_time": 1764892799999, "quote_volume": 941272.13337, "trades": 8547, "taker_buy_base": 45976344.0, "taker_buy_quote": 489309.85296 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.01052, "high": 0.01065, "low": 0.00985, "close": 0.01014, "volume": 97626855.0, "close_time": 1764979199999, "quote_volume": 998722.77137, "trades": 9514, "taker_buy_base": 49246512.0, "taker_buy_quote": 504196.32477 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.01013, "high": 0.01036, "low": 0.00992, "close": 0.01019, "volume": 55066146.0, "close_time": 1765065599999, "quote_volume": 558328.1633, "trades": 4180, "taker_buy_base": 25061047.0, "taker_buy_quote": 254369.06437 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.01018, "high": 0.01024, "low": 0.00948, "close": 0.00968, "volume": 52528203.0, "close_time": 1765151999999, "quote_volume": 517074.87236, "trades": 5333, "taker_buy_base": 26982056.0, "taker_buy_quote": 265928.81393 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.00968, "high": 0.01003, "low": 0.00945, "close": 0.00974, "volume": 69153563.0, "close_time": 1765238399999, "quote_volume": 676387.12255, "trades": 6849, "taker_buy_base": 30903036.0, "taker_buy_quote": 303028.9149 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.00973, "high": 0.0101, "low": 0.00944, "close": 0.00993, "volume": 43581221.0, "close_time": 1765324799999, "quote_volume": 425213.38002, "trades": 5351, "taker_buy_base": 22367036.0, "taker_buy_quote": 218234.83889 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.00993, "high": 0.00993, "low": 0.00917, "close": 0.00928, "volume": 100930866.0, "close_time": 1765411199999, "quote_volume": 959362.99421, "trades": 12184, "taker_buy_base": 44593963.0, "taker_buy_quote": 424002.8871 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.00928, "high": 0.00931, "low": 0.00873, "close": 0.00895, "volume": 94469392.0, "close_time": 1765497599999, "quote_volume": 843635.93668, "trades": 9579, "taker_buy_base": 44497028.0, "taker_buy_quote": 397396.04738 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.00896, "high": 0.00904, "low": 0.00861, "close": 0.00874, "volume": 69040215.0, "close_time": 1765583999999, "quote_volume": 610202.89747, "trades": 5169, "taker_buy_base": 36130420.0, "taker_buy_quote": 319620.30162 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.00872, "high": 0.00888, "low": 0.00861, "close": 0.00874, "volume": 72663867.0, "close_time": 1765670399999, "quote_volume": 634447.12422, "trades": 6024, "taker_buy_base": 36504853.0, "taker_buy_quote": 318749.83389 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.00874, "high": 0.0088, "low": 0.00793, "close": 0.00804, "volume": 127122620.0, "close_time": 1765756799999, "quote_volume": 1068877.39983, "trades": 9548, "taker_buy_base": 65228601.0, "taker_buy_quote": 548829.43431 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.00803, "high": 0.00812, "low": 0.00713, "close": 0.00738, "volume": 172277795.0, "close_time": 1765843199999, "quote_volume": 1329911.35821, "trades": 13615, "taker_buy_base": 78115067.0, "taker_buy_quote": 603589.31742 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.00737, "high": 0.00767, "low": 0.00729, "close": 0.00752, "volume": 118216324.0, "close_time": 1765929599999, "quote_volume": 882675.65618, "trades": 6372, "taker_buy_base": 63711219.0, "taker_buy_quote": 475945.02999 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0075, "high": 0.00757, "low": 0.00679, "close": 0.00684, "volume": 115742596.0, "close_time": 1766015999999, "quote_volume": 833771.2249, "trades": 7405, "taker_buy_base": 56108572.0, "taker_buy_quote": 404449.11049 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.00683, "high": 0.00683, "low": 0.00621, "close": 0.00642, "volume": 71008909.0, "close_time": 1766102399999, "quote_volume": 465660.2492, "trades": 3686, "taker_buy_base": 34093529.0, "taker_buy_quote": 223578.03657 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.00642, "high": 0.00697, "low": 0.00641, "close": 0.00696, "volume": 113165534.0, "close_time": 1766188799999, "quote_volume": 760684.60318, "trades": 6570, "taker_buy_base": 59282652.0, "taker_buy_quote": 398610.31209 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00696, "high": 0.0092, "low": 0.00696, "close": 0.00782, "volume": 913069603.0, "close_time": 1766275199999, "quote_volume": 7455616.94699, "trades": 65713, "taker_buy_base": 462620836.0, "taker_buy_quote": 3781446.43516 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.00781, "high": 0.00782, "low": 0.0071, "close": 0.00719, "volume": 159158674.0, "close_time": 1766361599999, "quote_volume": 1175848.7264, "trades": 9799, "taker_buy_base": 75380424.0, "taker_buy_quote": 556841.05617 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.00719, "high": 0.0073, "low": 0.00694, "close": 0.00712, "volume": 120046751.0, "close_time": 1766447999999, "quote_volume": 851902.81545, "trades": 7115, "taker_buy_base": 52755020.0, "taker_buy_quote": 375023.8905 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.00712, "high": 0.00721, "low": 0.00683, "close": 0.00706, "volume": 183617931.0, "close_time": 1766534399999, "quote_volume": 1288003.57679, "trades": 10569, "taker_buy_base": 96544220.0, "taker_buy_quote": 677174.85246 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.00706, "high": 0.00772, "low": 0.00697, "close": 0.00732, "volume": 268571673.0, "close_time": 1766620799999, "quote_volume": 1955201.98837, "trades": 15487, "taker_buy_base": 142685208.0, "taker_buy_quote": 1039623.2511 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.00732, "high": 0.00878, "low": 0.00719, "close": 0.00783, "volume": 588581599.0, "close_time": 1766707199999, "quote_volume": 4745546.69467, "trades": 40753, "taker_buy_base": 294541586.0, "taker_buy_quote": 2374935.59938 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.00783, "high": 0.00897, "low": 0.00767, "close": 0.00771, "volume": 341443475.0, "close_time": 1766793599999, "quote_volume": 2887485.0942, "trades": 26765, "taker_buy_base": 165314340.0, "taker_buy_quote": 1395820.13015 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0077, "high": 0.0086, "low": 0.00762, "close": 0.00791, "volume": 135248876.0, "close_time": 1766879999999, "quote_volume": 1081494.86131, "trades": 10217, "taker_buy_base": 64623156.0, "taker_buy_quote": 517290.40741 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00793, "high": 0.00793, "low": 0.00735, "close": 0.0077, "volume": 149210410.0, "close_time": 1766966399999, "quote_volume": 1139849.17584, "trades": 11172, "taker_buy_base": 67496552.0, "taker_buy_quote": 514887.43128 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0077, "high": 0.00844, "low": 0.00754, "close": 0.00796, "volume": 249183963.0, "close_time": 1767052799999, "quote_volume": 2000520.78967, "trades": 28814, "taker_buy_base": 129360452.0, "taker_buy_quote": 1039549.36319 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.00794, "high": 0.00824, "low": 0.00756, "close": 0.00794, "volume": 140823822.0, "close_time": 1767139199999, "quote_volume": 1114191.18108, "trades": 12915, "taker_buy_base": 74429902.0, "taker_buy_quote": 590101.69865 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.00794, "high": 0.00813, "low": 0.00743, "close": 0.00751, "volume": 99511690.0, "close_time": 1767225599999, "quote_volume": 770041.54504, "trades": 9386, "taker_buy_base": 45088924.0, "taker_buy_quote": 349618.32577 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0075, "high": 0.00761, "low": 0.00719, "close": 0.00756, "volume": 87101469.0, "close_time": 1767311999999, "quote_volume": 645068.07405, "trades": 7484, "taker_buy_base": 42347764.0, "taker_buy_quote": 313603.17951 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.00754, "high": 0.00789, "low": 0.00745, "close": 0.00783, "volume": 91452930.0, "close_time": 1767398399999, "quote_volume": 698988.14086, "trades": 6886, "taker_buy_base": 49154122.0, "taker_buy_quote": 375609.04417 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.00782, "high": 0.00935, "low": 0.00779, "close": 0.0085, "volume": 625030624.0, "close_time": 1767484799999, "quote_volume": 5398798.1199, "trades": 47771, "taker_buy_base": 322989811.0, "taker_buy_quote": 2787848.14775 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.00849, "high": 0.00862, "low": 0.00826, "close": 0.00835, "volume": 163517997.0, "close_time": 1767571199999, "quote_volume": 1375851.02756, "trades": 13542, "taker_buy_base": 82081013.0, "taker_buy_quote": 691701.96578 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.00835, "high": 0.0087, "low": 0.00813, "close": 0.00863, "volume": 152784488.0, "close_time": 1767657599999, "quote_volume": 1278142.43006, "trades": 11584, "taker_buy_base": 78194759.0, "taker_buy_quote": 654466.86796 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.00862, "high": 0.00911, "low": 0.00846, "close": 0.00877, "volume": 317447449.0, "close_time": 1767743999999, "quote_volume": 2779319.49237, "trades": 27123, "taker_buy_base": 154709242.0, "taker_buy_quote": 1355677.0532 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.00876, "high": 0.00878, "low": 0.00812, "close": 0.00837, "volume": 120211329.0, "close_time": 1767830399999, "quote_volume": 1011192.89, "trades": 10109, "taker_buy_base": 62596858.0, "taker_buy_quote": 526965.05338 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.00837, "high": 0.00841, "low": 0.0078, "close": 0.0081, "volume": 112476917.0, "close_time": 1767916799999, "quote_volume": 913507.50147, "trades": 11230, "taker_buy_base": 55238652.0, "taker_buy_quote": 449365.70846 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0081, "high": 0.00814, "low": 0.00792, "close": 0.00805, "volume": 36024754.0, "close_time": 1768003199999, "quote_volume": 289524.53904, "trades": 2721, "taker_buy_base": 18453965.0, "taker_buy_quote": 148499.97161 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.00805, "high": 0.00841, "low": 0.00782, "close": 0.00818, "volume": 64366819.0, "close_time": 1768089599999, "quote_volume": 522752.70016, "trades": 4810, "taker_buy_base": 34766381.0, "taker_buy_quote": 282720.17524 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.00818, "high": 0.00902, "low": 0.00791, "close": 0.00801, "volume": 235138755.0, "close_time": 1768175999999, "quote_volume": 2002703.23454, "trades": 18992, "taker_buy_base": 128776325.0, "taker_buy_quote": 1098251.53776 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.00803, "high": 0.00813, "low": 0.00772, "close": 0.00784, "volume": 52355841.0, "close_time": 1768262399999, "quote_volume": 413231.83523, "trades": 4404, "taker_buy_base": 27911240.0, "taker_buy_quote": 220394.77536 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.00783, "high": 0.00828, "low": 0.00763, "close": 0.00816, "volume": 63159461.0, "close_time": 1768348799999, "quote_volume": 498379.24541, "trades": 5009, "taker_buy_base": 28922558.0, "taker_buy_quote": 228494.45695 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.00818, "high": 0.00858, "low": 0.00797, "close": 0.00835, "volume": 158451444.0, "close_time": 1768435199999, "quote_volume": 1318403.37797, "trades": 10270, "taker_buy_base": 84350777.0, "taker_buy_quote": 703499.93506 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.00835, "high": 0.00836, "low": 0.00786, "close": 0.00795, "volume": 56357296.0, "close_time": 1768521599999, "quote_volume": 458026.9841, "trades": 4330, "taker_buy_base": 28246151.0, "taker_buy_quote": 229730.37725 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.00795, "high": 0.00811, "low": 0.00777, "close": 0.00807, "volume": 36288859.0, "close_time": 1768607999999, "quote_volume": 287029.34077, "trades": 3443, "taker_buy_base": 15821881.0, "taker_buy_quote": 125210.73823 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.00807, "high": 0.00823, "low": 0.0079, "close": 0.00804, "volume": 38243133.0, "close_time": 1768694399999, "quote_volume": 307780.99392, "trades": 2973, "taker_buy_base": 18543491.0, "taker_buy_quote": 149349.07492 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.00803, "high": 0.00845, "low": 0.00774, "close": 0.00774, "volume": 79276072.0, "close_time": 1768780799999, "quote_volume": 646635.43239, "trades": 6119, "taker_buy_base": 40166028.0, "taker_buy_quote": 327964.36424 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.00773, "high": 0.00773, "low": 0.00695, "close": 0.00742, "volume": 70504594.0, "close_time": 1768867199999, "quote_volume": 519656.98354, "trades": 7357, "taker_buy_base": 34934818.0, "taker_buy_quote": 257571.77696 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.00742, "high": 0.00749, "low": 0.0066, "close": 0.00665, "volume": 80423280.0, "close_time": 1768953599999, "quote_volume": 564489.24388, "trades": 6521, "taker_buy_base": 39764855.0, "taker_buy_quote": 279589.95796 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.00665, "high": 0.00692, "low": 0.00654, "close": 0.00683, "volume": 64226018.0, "close_time": 1769039999999, "quote_volume": 432871.75161, "trades": 5752, "taker_buy_base": 33832312.0, "taker_buy_quote": 228324.71067 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.00683, "high": 0.00692, "low": 0.00659, "close": 0.00673, "volume": 37311169.0, "close_time": 1769126399999, "quote_volume": 253606.46914, "trades": 3603, "taker_buy_base": 19739285.0, "taker_buy_quote": 134206.17633 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.00674, "high": 0.00727, "low": 0.00671, "close": 0.00719, "volume": 114234821.0, "close_time": 1769212799999, "quote_volume": 810399.07323, "trades": 10959, "taker_buy_base": 61080621.0, "taker_buy_quote": 433611.49931 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.00719, "high": 0.00909, "low": 0.00716, "close": 0.00873, "volume": 736658852.0, "close_time": 1769299199999, "quote_volume": 5986023.86322, "trades": 60354, "taker_buy_base": 375945575.0, "taker_buy_quote": 3055810.5079 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00873, "high": 0.02, "low": 0.00855, "close": 0.01471, "volume": 4586756487.0, "close_time": 1769385599999, "quote_volume": 69554316.64681, "trades": 516419, "taker_buy_base": 2361417373.0, "taker_buy_quote": 35779516.57024 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.01471, "high": 0.01549, "low": 0.01061, "close": 0.01186, "volume": 1593220494.0, "close_time": 1769471999999, "quote_volume": 18922293.95463, "trades": 158637, "taker_buy_base": 784755863.0, "taker_buy_quote": 9333559.6432 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.01184, "high": 0.01184, "low": 0.00995, "close": 0.01048, "volume": 534746080.0, "close_time": 1769558399999, "quote_volume": 5626676.51493, "trades": 51298, "taker_buy_base": 259800847.0, "taker_buy_quote": 2731639.5274 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.01048, "high": 0.01243, "low": 0.01007, "close": 0.01037, "volume": 1048749533.0, "close_time": 1769644799999, "quote_volume": 11677396.48246, "trades": 100414, "taker_buy_base": 518246254.0, "taker_buy_quote": 5770981.89756 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.01037, "high": 0.0104, "low": 0.00884, "close": 0.00934, "volume": 329915577.0, "close_time": 1769731199999, "quote_volume": 3114337.28189, "trades": 25117, "taker_buy_base": 154284825.0, "taker_buy_quote": 1452676.04689 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.00933, "high": 0.01119, "low": 0.00898, "close": 0.01003, "volume": 944591611.0, "close_time": 1769817599999, "quote_volume": 9474604.98408, "trades": 74131, "taker_buy_base": 473771727.0, "taker_buy_quote": 4754855.09851 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.01003, "high": 0.01048, "low": 0.00767, "close": 0.00832, "volume": 479779697.0, "close_time": 1769903999999, "quote_volume": 4391890.4967, "trades": 36664, "taker_buy_base": 225033653.0, "taker_buy_quote": 2060784.15232 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00832, "high": 0.00845, "low": 0.00703, "close": 0.00724, "volume": 330366501.0, "close_time": 1769990399999, "quote_volume": 2503803.39401, "trades": 20942, "taker_buy_base": 146964287.0, "taker_buy_quote": 1108895.58622 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.00724, "high": 0.00774, "low": 0.00678, "close": 0.00745, "volume": 288143890.0, "close_time": 1770076799999, "quote_volume": 2105215.85582, "trades": 18742, "taker_buy_base": 140625495.0, "taker_buy_quote": 1028259.59386 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.00745, "high": 0.00779, "low": 0.00677, "close": 0.00689, "volume": 274928117.0, "close_time": 1770163199999, "quote_volume": 1992962.95252, "trades": 16190, "taker_buy_base": 130193154.0, "taker_buy_quote": 945715.05441 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.00689, "high": 0.00732, "low": 0.00675, "close": 0.00686, "volume": 142365615.0, "close_time": 1770249599999, "quote_volume": 995693.07028, "trades": 10973, "taker_buy_base": 71454299.0, "taker_buy_quote": 500317.72283 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.00685, "high": 0.00699, "low": 0.00566, "close": 0.00579, "volume": 195589456.0, "close_time": 1770335999999, "quote_volume": 1243551.57594, "trades": 17213, "taker_buy_base": 97771823.0, "taker_buy_quote": 619007.55002 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.00578, "high": 0.00628, "low": 0.00511, "close": 0.0062, "volume": 244638477.0, "close_time": 1770422399999, "quote_volume": 1433906.10099, "trades": 15146, "taker_buy_base": 107897245.0, "taker_buy_quote": 634919.85552 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.00619, "high": 0.00737, "low": 0.00596, "close": 0.00608, "volume": 589259013.0, "close_time": 1770508799999, "quote_volume": 3830703.20975, "trades": 30378, "taker_buy_base": 310697999.0, "taker_buy_quote": 2018403.11861 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.00608, "high": 0.0067, "low": 0.00592, "close": 0.0062, "volume": 367102406.0, "close_time": 1770595199999, "quote_volume": 2320237.01922, "trades": 18591, "taker_buy_base": 190371502.0, "taker_buy_quote": 1202679.67788 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.00619, "high": 0.00619, "low": 0.00575, "close": 0.00616, "volume": 95822358.0, "close_time": 1770681599999, "quote_volume": 569278.71364, "trades": 5227, "taker_buy_base": 46565908.0, "taker_buy_quote": 276991.00515 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.00615, "high": 0.0063, "low": 0.00589, "close": 0.00623, "volume": 108283777.0, "close_time": 1770767999999, "quote_volume": 657919.91344, "trades": 7347, "taker_buy_base": 53308195.0, "taker_buy_quote": 324320.41767 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.00621, "high": 0.00644, "low": 0.00594, "close": 0.00641, "volume": 125172133.0, "close_time": 1770854399999, "quote_volume": 767360.23436, "trades": 8291, "taker_buy_base": 67127579.0, "taker_buy_quote": 411975.91965 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.00641, "high": 0.00697, "low": 0.00562, "close": 0.00582, "volume": 358374951.0, "close_time": 1770940799999, "quote_volume": 2225582.28498, "trades": 17403, "taker_buy_base": 172513914.0, "taker_buy_quote": 1070782.56985 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.00581, "high": 0.00589, "low": 0.00528, "close": 0.0055, "volume": 157852666.0, "close_time": 1771027199999, "quote_volume": 862593.67517, "trades": 7071, "taker_buy_base": 81193614.0, "taker_buy_quote": 443106.26301 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0055, "high": 0.00579, "low": 0.00546, "close": 0.00567, "volume": 72357912.0, "close_time": 1771113599999, "quote_volume": 405639.14733, "trades": 4351, "taker_buy_base": 32491003.0, "taker_buy_quote": 182396.72571 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.00566, "high": 0.00575, "low": 0.00529, "close": 0.00543, "volume": 64561737.0, "close_time": 1771199999999, "quote_volume": 358823.55993, "trades": 5185, "taker_buy_base": 33913033.0, "taker_buy_quote": 189018.35053 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00542, "high": 0.00635, "low": 0.00537, "close": 0.00553, "volume": 331262895.0, "close_time": 1771286399999, "quote_volume": 1925339.47445, "trades": 21347, "taker_buy_base": 156721026.0, "taker_buy_quote": 913558.30194 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.00555, "high": 0.00561, "low": 0.00533, "close": 0.0055, "volume": 97858177.0, "close_time": 1771372799999, "quote_volume": 538841.22469, "trades": 8372, "taker_buy_base": 41523884.0, "taker_buy_quote": 228346.88417 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0055, "high": 0.00564, "low": 0.00526, "close": 0.0053, "volume": 51305566.0, "close_time": 1771459199999, "quote_volume": 280898.61943, "trades": 3934, "taker_buy_base": 26510293.0, "taker_buy_quote": 145598.67149 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.00531, "high": 0.00541, "low": 0.00496, "close": 0.00524, "volume": 44494574.0, "close_time": 1771545599999, "quote_volume": 230730.40672, "trades": 4167, "taker_buy_base": 21571402.0, "taker_buy_quote": 112112.75099 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.00524, "high": 0.00674, "low": 0.0052, "close": 0.00582, "volume": 852717510.0, "close_time": 1771631999999, "quote_volume": 5037645.46116, "trades": 55493, "taker_buy_base": 416738255.0, "taker_buy_quote": 2466178.95026 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0058, "high": 0.0059, "low": 0.00524, "close": 0.00525, "volume": 179782424.0, "close_time": 1771718399999, "quote_volume": 989490.62269, "trades": 11812, "taker_buy_base": 78647578.0, "taker_buy_quote": 433840.9883 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.00526, "high": 0.00529, "low": 0.00473, "close": 0.00479, "volume": 152894507.0, "close_time": 1771804799999, "quote_volume": 762728.18482, "trades": 17906, "taker_buy_base": 61583864.0, "taker_buy_quote": 306810.20653 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.00481, "high": 0.00487, "low": 0.00459, "close": 0.0047, "volume": 119749313.0, "close_time": 1771891199999, "quote_volume": 566252.84479, "trades": 10502, "taker_buy_base": 57573248.0, "taker_buy_quote": 272512.28541 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0047, "high": 0.00471, "low": 0.00435, "close": 0.00438, "volume": 201081696.0, "close_time": 1771977599999, "quote_volume": 908131.47702, "trades": 10918, "taker_buy_base": 100649301.0, "taker_buy_quote": 455045.89215 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.00437, "high": 0.0047, "low": 0.00435, "close": 0.00447, "volume": 218717379.0, "close_time": 1772063999999, "quote_volume": 992917.54021, "trades": 15277, "taker_buy_base": 94285847.0, "taker_buy_quote": 428477.86204 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.00445, "high": 0.00454, "low": 0.00385, "close": 0.00404, "volume": 535358284.0, "close_time": 1772150399999, "quote_volume": 2175987.1148, "trades": 25710, "taker_buy_base": 227236946.0, "taker_buy_quote": 922829.26298 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.00404, "high": 0.0042, "low": 0.0037, "close": 0.00376, "volume": 624508997.0, "close_time": 1772236799999, "quote_volume": 2473774.2232, "trades": 26778, "taker_buy_base": 303029794.0, "taker_buy_quote": 1203080.36278 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.00377, "high": 0.00386, "low": 0.00342, "close": 0.00364, "volume": 229476868.0, "close_time": 1772323199999, "quote_volume": 822265.903, "trades": 8798, "taker_buy_base": 107003260.0, "taker_buy_quote": 384631.23797 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.00364, "high": 0.00374, "low": 0.00336, "close": 0.00345, "volume": 141268748.0, "close_time": 1772409599999, "quote_volume": 501674.56226, "trades": 5378, "taker_buy_base": 69140392.0, "taker_buy_quote": 245694.54656 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.00346, "high": 0.00377, "low": 0.00345, "close": 0.00361, "volume": 388799622.0, "close_time": 1772495999999, "quote_volume": 1413718.6405, "trades": 17319, "taker_buy_base": 187380281.0, "taker_buy_quote": 681152.43065 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.00361, "high": 0.00363, "low": 0.00344, "close": 0.0035, "volume": 198690973.0, "close_time": 1772582399999, "quote_volume": 702591.82532, "trades": 13541, "taker_buy_base": 95260641.0, "taker_buy_quote": 337131.90528 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.00349, "high": 0.00364, "low": 0.00342, "close": 0.00363, "volume": 157716129.0, "close_time": 1772668799999, "quote_volume": 558325.17543, "trades": 6088, "taker_buy_base": 83313686.0, "taker_buy_quote": 295157.41037 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.00362, "high": 0.00364, "low": 0.0035, "close": 0.00358, "volume": 97703624.0, "close_time": 1772755199999, "quote_volume": 350533.06503, "trades": 3934, "taker_buy_base": 47428614.0, "taker_buy_quote": 170322.32573 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00359, "high": 0.00373, "low": 0.00348, "close": 0.00354, "volume": 180554511.0, "close_time": 1772841599999, "quote_volume": 655702.65337, "trades": 8325, "taker_buy_base": 96019259.0, "taker_buy_quote": 348966.75875 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.00355, "high": 0.00355, "low": 0.00326, "close": 0.00328, "volume": 111411070.0, "close_time": 1772927999999, "quote_volume": 376647.2676, "trades": 2598, "taker_buy_base": 51040362.0, "taker_buy_quote": 172719.50551 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.00328, "high": 0.00345, "low": 0.00325, "close": 0.0033, "volume": 141181047.0, "close_time": 1773014399999, "quote_volume": 473779.36996, "trades": 3117, "taker_buy_base": 70019113.0, "taker_buy_quote": 235128.11856 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00331, "high": 0.00345, "low": 0.0033, "close": 0.00337, "volume": 99963380.0, "close_time": 1773100799999, "quote_volume": 338676.50311, "trades": 2904, "taker_buy_base": 48895947.0, "taker_buy_quote": 165658.19193 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00338, "high": 0.00356, "low": 0.00332, "close": 0.00343, "volume": 219639581.0, "close_time": 1773187199999, "quote_volume": 757246.82572, "trades": 8307, "taker_buy_base": 112918728.0, "taker_buy_quote": 389654.32593 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.00342, "high": 0.00346, "low": 0.00329, "close": 0.0034, "volume": 160258663.0, "close_time": 1773273599999, "quote_volume": 538463.51119, "trades": 7220, "taker_buy_base": 76879890.0, "taker_buy_quote": 258210.77328 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.00341, "high": 0.00364, "low": 0.00339, "close": 0.00349, "volume": 281346918.0, "close_time": 1773359999999, "quote_volume": 989492.37744, "trades": 12857, "taker_buy_base": 138640345.0, "taker_buy_quote": 488198.48285 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0035, "high": 0.00354, "low": 0.00338, "close": 0.00344, "volume": 164764763.0, "close_time": 1773446399999, "quote_volume": 570023.35889, "trades": 8108, "taker_buy_base": 76121607.0, "taker_buy_quote": 263694.09626 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.00344, "high": 0.00344, "low": 0.00326, "close": 0.00326, "volume": 150225943.0, "close_time": 1773532799999, "quote_volume": 498719.22489, "trades": 7913, "taker_buy_base": 68571692.0, "taker_buy_quote": 227818.58762 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.00326, "high": 0.00328, "low": 0.00313, "close": 0.00322, "volume": 182963649.0, "close_time": 1773619199999, "quote_volume": 588459.98241, "trades": 7145, "taker_buy_base": 88387457.0, "taker_buy_quote": 284578.20401 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00323, "high": 0.00333, "low": 0.00321, "close": 0.00325, "volume": 223118734.0, "close_time": 1773705599999, "quote_volume": 731774.14638, "trades": 9116, "taker_buy_base": 113057094.0, "taker_buy_quote": 371194.82404 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.00325, "high": 0.00327, "low": 0.00308, "close": 0.00309, "volume": 219141701.0, "close_time": 1773791999999, "quote_volume": 695127.83639, "trades": 8106, "taker_buy_base": 95920652.0, "taker_buy_quote": 304254.54491 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.00309, "high": 0.0031, "low": 0.00286, "close": 0.00288, "volume": 351935633.0, "close_time": 1773878399999, "quote_volume": 1045571.43007, "trades": 10533, "taker_buy_base": 178302823.0, "taker_buy_quote": 530221.00721 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.00289, "high": 0.00289, "low": 0.00262, "close": 0.00263, "volume": 208817716.0, "close_time": 1773964799999, "quote_volume": 574296.7712, "trades": 7053, "taker_buy_base": 95578241.0, "taker_buy_quote": 263431.81412 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.00264, "high": 0.00272, "low": 0.00254, "close": 0.00259, "volume": 173932359.0, "close_time": 1774051199999, "quote_volume": 458785.44663, "trades": 6904, "taker_buy_base": 86914623.0, "taker_buy_quote": 229474.44541 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00259, "high": 0.00261, "low": 0.00247, "close": 0.00248, "volume": 119302626.0, "close_time": 1774137599999, "quote_volume": 303662.60329, "trades": 3741, "taker_buy_base": 54031268.0, "taker_buy_quote": 137396.60954 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.00248, "high": 0.00254, "low": 0.00226, "close": 0.0023, "volume": 168876615.0, "close_time": 1774223999999, "quote_volume": 403224.88514, "trades": 5058, "taker_buy_base": 80185774.0, "taker_buy_quote": 191206.20107 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.00231, "high": 0.00247, "low": 0.00226, "close": 0.00235, "volume": 244364115.0, "close_time": 1774310399999, "quote_volume": 577231.87864, "trades": 7547, "taker_buy_base": 122432318.0, "taker_buy_quote": 288840.60916 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.00235, "high": 0.00239, "low": 0.00228, "close": 0.00234, "volume": 168822782.0, "close_time": 1774396799999, "quote_volume": 395036.55648, "trades": 3528, "taker_buy_base": 80550737.0, "taker_buy_quote": 188587.1878 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.00234, "high": 0.00238, "low": 0.00229, "close": 0.00231, "volume": 106657793.0, "close_time": 1774483199999, "quote_volume": 248801.89749, "trades": 3220, "taker_buy_base": 48806954.0, "taker_buy_quote": 114007.06042 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0023, "high": 0.00231, "low": 0.00192, "close": 0.00192, "volume": 404385789.0, "close_time": 1774569599999, "quote_volume": 839795.23484, "trades": 11358, "taker_buy_base": 186522600.0, "taker_buy_quote": 387320.15565 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.00192, "high": 0.00197, "low": 0.00173, "close": 0.00187, "volume": 741968561.0, "close_time": 1774655999999, "quote_volume": 1373536.91762, "trades": 12850, "taker_buy_base": 367890273.0, "taker_buy_quote": 681073.42842 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.00187, "high": 0.0033, "low": 0.00179, "close": 0.00315, "volume": 5862842678.0, "close_time": 1774742399999, "quote_volume": 15254449.87882, "trades": 119825, "taker_buy_base": 3034241182.0, "taker_buy_quote": 7887815.35533 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.00314, "high": 0.00333, "low": 0.00227, "close": 0.00265, "volume": 4600957479.0, "close_time": 1774828799999, "quote_volume": 12605247.44077, "trades": 88220, "taker_buy_base": 2202813297.0, "taker_buy_quote": 6046310.43983 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.00265, "high": 0.00433, "low": 0.00243, "close": 0.00354, "volume": 7815607510.0, "close_time": 1774915199999, "quote_volume": 26929778.87665, "trades": 193828, "taker_buy_base": 3730652024.0, "taker_buy_quote": 12892544.77945 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.00353, "high": 0.00469, "low": 0.00304, "close": 0.00445, "volume": 4601748869.0, "close_time": 1775001599999, "quote_volume": 17431342.90311, "trades": 116385, "taker_buy_base": 2310073216.0, "taker_buy_quote": 8762478.90026 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.00445, "high": 0.00835, "low": 0.00437, "close": 0.00583, "volume": 5837610817.0, "close_time": 1775087999999, "quote_volume": 35248157.48615, "trades": 205902, "taker_buy_base": 2872651342.0, "taker_buy_quote": 17321423.11774 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.00583, "high": 0.01265, "low": 0.00557, "close": 0.00828, "volume": 8188876053.0, "close_time": 1775174399999, "quote_volume": 71167967.82401, "trades": 580976, "taker_buy_base": 4012508228.0, "taker_buy_quote": 34666843.79913 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.00827, "high": 0.00827, "low": 0.00574, "close": 0.00614, "volume": 2072457863.0, "close_time": 1775260799999, "quote_volume": 13736647.48246, "trades": 105476, "taker_buy_base": 1042759588.0, "taker_buy_quote": 6913614.10829 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.00614, "high": 0.00792, "low": 0.00586, "close": 0.00674, "volume": 2155784492.0, "close_time": 1775347199999, "quote_volume": 14619840.55802, "trades": 113448, "taker_buy_base": 1074569087.0, "taker_buy_quote": 7293783.84797 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00674, "high": 0.00676, "low": 0.0052, "close": 0.00536, "volume": 911635728.0, "close_time": 1775433599999, "quote_volume": 5392515.96142, "trades": 38920, "taker_buy_base": 435197560.0, "taker_buy_quote": 2575499.24913 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.00536, "high": 0.00537, "low": 0.00443, "close": 0.00448, "volume": 750350480.0, "close_time": 1775519999999, "quote_volume": 3626830.11375, "trades": 33148, "taker_buy_base": 351200980.0, "taker_buy_quote": 1699153.26756 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.00447, "high": 0.0073, "low": 0.00433, "close": 0.00623, "volume": 3224271897.0, "close_time": 1775606399999, "quote_volume": 19248438.84697, "trades": 171039, "taker_buy_base": 1577643386.0, "taker_buy_quote": 9411585.08247 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.00622, "high": 0.00789, "low": 0.00586, "close": 0.00592, "volume": 2370393370.0, "close_time": 1775692799999, "quote_volume": 16102667.22306, "trades": 125788, "taker_buy_base": 1150457318.0, "taker_buy_quote": 7837580.93084 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.00592, "high": 0.00843, "low": 0.00553, "close": 0.00741, "volume": 3129645584.0, "close_time": 1775779199999, "quote_volume": 22192222.28132, "trades": 149652, "taker_buy_base": 1582796997.0, "taker_buy_quote": 11207823.73078 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.00742, "high": 0.00901, "low": 0.00671, "close": 0.00708, "volume": 1135990795.0, "close_time": 1775865599999, "quote_volume": 8812418.8995, "trades": 76901, "taker_buy_base": 518032766.0, "taker_buy_quote": 4006408.64553 } ] } }, "last_update": "2026-04-10T08:58:09.059217" }