{ "symbol": "PENGUUSDC", "fetched_at": "2026-04-23T05:16:49.968058", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.02126, "high": 0.021298, "low": 0.021058, "close": 0.021074, "volume": 8016781.0, "close_time": 1761364799999, "quote_volume": 169394.257597, "trades": 2195, "taker_buy_base": 3150827.0, "taker_buy_quote": 66597.035588 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.021072, "high": 0.021268, "low": 0.02106, "close": 0.021164, "volume": 8256244.0, "close_time": 1761368399999, "quote_volume": 174599.743625, "trades": 1638, "taker_buy_base": 4088789.0, "taker_buy_quote": 86509.057167 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.021162, "high": 0.021162, "low": 0.020941, "close": 0.02098, "volume": 6419827.0, "close_time": 1761371999999, "quote_volume": 134982.44322, "trades": 1429, "taker_buy_base": 2525870.0, "taker_buy_quote": 53092.900244 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.020982, "high": 0.021022, "low": 0.02078, "close": 0.020802, "volume": 9121331.0, "close_time": 1761375599999, "quote_volume": 190705.567969, "trades": 1433, "taker_buy_base": 4112195.0, "taker_buy_quote": 86013.154431 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.020804, "high": 0.020988, "low": 0.020762, "close": 0.02079, "volume": 11249181.0, "close_time": 1761379199999, "quote_volume": 234739.262455, "trades": 2323, "taker_buy_base": 6224717.0, "taker_buy_quote": 129997.055138 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.02079, "high": 0.021136, "low": 0.020784, "close": 0.021102, "volume": 11530003.0, "close_time": 1761382799999, "quote_volume": 242091.493734, "trades": 2105, "taker_buy_base": 6990088.0, "taker_buy_quote": 146783.98947 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.021102, "high": 0.021119, "low": 0.020879, "close": 0.020914, "volume": 10499208.0, "close_time": 1761386399999, "quote_volume": 220463.253123, "trades": 1921, "taker_buy_base": 4184765.0, "taker_buy_quote": 87889.061841 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.020911, "high": 0.020964, "low": 0.020786, "close": 0.02085, "volume": 8118301.0, "close_time": 1761389999999, "quote_volume": 169513.841294, "trades": 1655, "taker_buy_base": 3728071.0, "taker_buy_quote": 77863.610331 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.02086, "high": 0.021, "low": 0.020819, "close": 0.02097, "volume": 6233932.0, "close_time": 1761393599999, "quote_volume": 130481.28869, "trades": 1413, "taker_buy_base": 3762531.0, "taker_buy_quote": 78774.907948 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.020975, "high": 0.021163, "low": 0.020956, "close": 0.021122, "volume": 7111298.0, "close_time": 1761397199999, "quote_volume": 149975.098298, "trades": 1407, "taker_buy_base": 3765053.0, "taker_buy_quote": 79391.724745 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.021111, "high": 0.021131, "low": 0.02096, "close": 0.020992, "volume": 11691631.0, "close_time": 1761400799999, "quote_volume": 246054.578432, "trades": 1850, "taker_buy_base": 4764807.0, "taker_buy_quote": 100332.712632 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.02099, "high": 0.021187, "low": 0.020974, "close": 0.021151, "volume": 11519101.0, "close_time": 1761404399999, "quote_volume": 242635.674458, "trades": 2276, "taker_buy_base": 5960372.0, "taker_buy_quote": 125579.891831 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.021159, "high": 0.021172, "low": 0.02101, "close": 0.021133, "volume": 12219317.0, "close_time": 1761407999999, "quote_volume": 257727.783327, "trades": 2095, "taker_buy_base": 5927977.0, "taker_buy_quote": 125090.771608 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.021129, "high": 0.021383, "low": 0.020957, "close": 0.021313, "volume": 28071176.0, "close_time": 1761411599999, "quote_volume": 593886.373635, "trades": 4359, "taker_buy_base": 14389215.0, "taker_buy_quote": 304814.944891 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.02131, "high": 0.021445, "low": 0.021252, "close": 0.021415, "volume": 9631892.0, "close_time": 1761415199999, "quote_volume": 205771.99725, "trades": 1635, "taker_buy_base": 5513306.0, "taker_buy_quote": 117821.610835 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.021407, "high": 0.021819, "low": 0.021322, "close": 0.021703, "volume": 24010556.0, "close_time": 1761418799999, "quote_volume": 518285.084271, "trades": 3770, "taker_buy_base": 11462676.0, "taker_buy_quote": 247849.036151 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.0217, "high": 0.021704, "low": 0.021569, "close": 0.021617, "volume": 10669563.0, "close_time": 1761422399999, "quote_volume": 230931.431578, "trades": 2245, "taker_buy_base": 3971783.0, "taker_buy_quote": 85948.919889 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.021618, "high": 0.02175, "low": 0.02149, "close": 0.021516, "volume": 13178323.0, "close_time": 1761425999999, "quote_volume": 284488.937323, "trades": 2684, "taker_buy_base": 5307913.0, "taker_buy_quote": 114771.605849 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.021524, "high": 0.021556, "low": 0.021376, "close": 0.021432, "volume": 9247880.0, "close_time": 1761429599999, "quote_volume": 198535.809422, "trades": 1507, "taker_buy_base": 4848962.0, "taker_buy_quote": 104158.355339 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.021428, "high": 0.021533, "low": 0.021332, "close": 0.021481, "volume": 5931459.0, "close_time": 1761433199999, "quote_volume": 127060.418958, "trades": 1158, "taker_buy_base": 2619162.0, "taker_buy_quote": 56137.350611 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.021486, "high": 0.021494, "low": 0.021368, "close": 0.021385, "volume": 6286839.0, "close_time": 1761436799999, "quote_volume": 134777.83899, "trades": 898, "taker_buy_base": 2518377.0, "taker_buy_quote": 54015.029904 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.021378, "high": 0.021422, "low": 0.021229, "close": 0.021248, "volume": 14681457.0, "close_time": 1761440399999, "quote_volume": 312742.33165, "trades": 2430, "taker_buy_base": 6299343.0, "taker_buy_quote": 134250.137681 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.021248, "high": 0.021275, "low": 0.020853, "close": 0.020926, "volume": 30416023.0, "close_time": 1761443999999, "quote_volume": 640626.325031, "trades": 3864, "taker_buy_base": 9077850.0, "taker_buy_quote": 191194.470934 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.020936, "high": 0.020966, "low": 0.020784, "close": 0.020835, "volume": 10282743.0, "close_time": 1761447599999, "quote_volume": 214783.875361, "trades": 1754, "taker_buy_base": 5505907.0, "taker_buy_quote": 115054.291873 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.020822, "high": 0.020844, "low": 0.020693, "close": 0.02078, "volume": 7706551.0, "close_time": 1761451199999, "quote_volume": 160058.344892, "trades": 1554, "taker_buy_base": 3401147.0, "taker_buy_quote": 70692.887116 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.020776, "high": 0.020872, "low": 0.020746, "close": 0.020856, "volume": 7300383.0, "close_time": 1761454799999, "quote_volume": 151948.891351, "trades": 1230, "taker_buy_base": 3296847.0, "taker_buy_quote": 68641.550031 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.020859, "high": 0.021018, "low": 0.020783, "close": 0.020979, "volume": 10069386.0, "close_time": 1761458399999, "quote_volume": 210957.642522, "trades": 1072, "taker_buy_base": 5165757.0, "taker_buy_quote": 108265.732654 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.020974, "high": 0.02098, "low": 0.020873, "close": 0.020945, "volume": 5296534.0, "close_time": 1761461999999, "quote_volume": 110826.137136, "trades": 1279, "taker_buy_base": 2857126.0, "taker_buy_quote": 59805.887227 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.020944, "high": 0.021089, "low": 0.020899, "close": 0.021074, "volume": 7283643.0, "close_time": 1761465599999, "quote_volume": 153018.777919, "trades": 1238, "taker_buy_base": 4404225.0, "taker_buy_quote": 92563.408317 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.021065, "high": 0.02118, "low": 0.02105, "close": 0.021126, "volume": 8559170.0, "close_time": 1761469199999, "quote_volume": 180740.480659, "trades": 1362, "taker_buy_base": 4523336.0, "taker_buy_quote": 95546.823784 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.021128, "high": 0.021754, "low": 0.021031, "close": 0.021518, "volume": 42718531.0, "close_time": 1761472799999, "quote_volume": 917663.47019, "trades": 5295, "taker_buy_base": 22062736.0, "taker_buy_quote": 473664.489527 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.021522, "high": 0.021539, "low": 0.021351, "close": 0.02144, "volume": 13709090.0, "close_time": 1761476399999, "quote_volume": 293709.960474, "trades": 2166, "taker_buy_base": 6700859.0, "taker_buy_quote": 143616.643954 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.021436, "high": 0.02208, "low": 0.021346, "close": 0.021953, "volume": 42002145.0, "close_time": 1761479999999, "quote_volume": 915237.966089, "trades": 4889, "taker_buy_base": 22663430.0, "taker_buy_quote": 493954.45057 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.021974, "high": 0.022365, "low": 0.021974, "close": 0.0221, "volume": 43344159.0, "close_time": 1761483599999, "quote_volume": 960851.515608, "trades": 6497, "taker_buy_base": 24436544.0, "taker_buy_quote": 541909.017973 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.022102, "high": 0.022294, "low": 0.021966, "close": 0.022191, "volume": 28427622.0, "close_time": 1761487199999, "quote_volume": 630011.994032, "trades": 4377, "taker_buy_base": 13954326.0, "taker_buy_quote": 309381.204792 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.022194, "high": 0.022253, "low": 0.022062, "close": 0.022094, "volume": 17227145.0, "close_time": 1761490799999, "quote_volume": 381513.508712, "trades": 2588, "taker_buy_base": 8261338.0, "taker_buy_quote": 183031.423987 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.022104, "high": 0.022172, "low": 0.021972, "close": 0.022132, "volume": 8898777.0, "close_time": 1761494399999, "quote_volume": 196144.28365, "trades": 1842, "taker_buy_base": 4744695.0, "taker_buy_quote": 104653.525277 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.022131, "high": 0.022152, "low": 0.021861, "close": 0.021912, "volume": 10385594.0, "close_time": 1761497999999, "quote_volume": 228397.639986, "trades": 2102, "taker_buy_base": 4961981.0, "taker_buy_quote": 109109.885647 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.021908, "high": 0.022018, "low": 0.021874, "close": 0.02197, "volume": 13774790.0, "close_time": 1761501599999, "quote_volume": 302621.943491, "trades": 2018, "taker_buy_base": 5661791.0, "taker_buy_quote": 124233.447762 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.02197, "high": 0.022094, "low": 0.021945, "close": 0.022035, "volume": 7685563.0, "close_time": 1761505199999, "quote_volume": 169305.266277, "trades": 1601, "taker_buy_base": 2967407.0, "taker_buy_quote": 65385.806879 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.022036, "high": 0.022038, "low": 0.021954, "close": 0.021988, "volume": 3445451.0, "close_time": 1761508799999, "quote_volume": 75753.053667, "trades": 802, "taker_buy_base": 1468683.0, "taker_buy_quote": 32298.539863 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.021984, "high": 0.021984, "low": 0.021738, "close": 0.021783, "volume": 10069549.0, "close_time": 1761512399999, "quote_volume": 219908.324466, "trades": 1648, "taker_buy_base": 3525914.0, "taker_buy_quote": 76969.233248 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.02179, "high": 0.021977, "low": 0.021657, "close": 0.021977, "volume": 9720293.0, "close_time": 1761515999999, "quote_volume": 211786.924441, "trades": 1487, "taker_buy_base": 5412110.0, "taker_buy_quote": 117922.210924 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.021978, "high": 0.022663, "low": 0.021978, "close": 0.022496, "volume": 49824289.0, "close_time": 1761519599999, "quote_volume": 1114219.189175, "trades": 5936, "taker_buy_base": 26561073.0, "taker_buy_quote": 594031.19601 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.022499, "high": 0.022667, "low": 0.0223, "close": 0.022322, "volume": 24395190.0, "close_time": 1761523199999, "quote_volume": 548543.347794, "trades": 4365, "taker_buy_base": 10433613.0, "taker_buy_quote": 234848.26685 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.02233, "high": 0.022558, "low": 0.02228, "close": 0.022429, "volume": 16990562.0, "close_time": 1761526799999, "quote_volume": 380486.243948, "trades": 3019, "taker_buy_base": 9247683.0, "taker_buy_quote": 207165.314521 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.02242, "high": 0.022911, "low": 0.022378, "close": 0.02287, "volume": 19602276.0, "close_time": 1761530399999, "quote_volume": 442854.399055, "trades": 3889, "taker_buy_base": 12793617.0, "taker_buy_quote": 289072.148803 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.022872, "high": 0.022901, "low": 0.022583, "close": 0.022686, "volume": 18028438.0, "close_time": 1761533999999, "quote_volume": 410379.862994, "trades": 4158, "taker_buy_base": 8754242.0, "taker_buy_quote": 199351.472913 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.022672, "high": 0.022844, "low": 0.022548, "close": 0.022667, "volume": 11877079.0, "close_time": 1761537599999, "quote_volume": 269686.272151, "trades": 2153, "taker_buy_base": 6145451.0, "taker_buy_quote": 139626.84232 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.022668, "high": 0.022929, "low": 0.022581, "close": 0.02289, "volume": 18896181.0, "close_time": 1761541199999, "quote_volume": 430287.196766, "trades": 4206, "taker_buy_base": 11311040.0, "taker_buy_quote": 257599.897415 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.022889, "high": 0.023307, "low": 0.022873, "close": 0.022944, "volume": 25151063.0, "close_time": 1761544799999, "quote_volume": 581530.46157, "trades": 4056, "taker_buy_base": 13657066.0, "taker_buy_quote": 315684.623541 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.02295, "high": 0.023215, "low": 0.02267, "close": 0.023112, "volume": 30338782.0, "close_time": 1761548399999, "quote_volume": 694197.866888, "trades": 4698, "taker_buy_base": 14073935.0, "taker_buy_quote": 322251.512208 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.023104, "high": 0.023104, "low": 0.022554, "close": 0.022663, "volume": 39904948.0, "close_time": 1761551999999, "quote_volume": 911266.931824, "trades": 6017, "taker_buy_base": 16811800.0, "taker_buy_quote": 384467.969492 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.022666, "high": 0.022704, "low": 0.022165, "close": 0.022194, "volume": 26238932.0, "close_time": 1761555599999, "quote_volume": 588409.028537, "trades": 3688, "taker_buy_base": 11045228.0, "taker_buy_quote": 247835.530834 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.022191, "high": 0.022221, "low": 0.021879, "close": 0.021985, "volume": 32526674.0, "close_time": 1761559199999, "quote_volume": 716140.122097, "trades": 4630, "taker_buy_base": 16903287.0, "taker_buy_quote": 372166.24135 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.021984, "high": 0.022088, "low": 0.021909, "close": 0.022022, "volume": 15625833.0, "close_time": 1761562799999, "quote_volume": 343634.576987, "trades": 2567, "taker_buy_base": 6298077.0, "taker_buy_quote": 138556.258213 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.022024, "high": 0.022091, "low": 0.021776, "close": 0.021916, "volume": 25737314.0, "close_time": 1761566399999, "quote_volume": 563543.264303, "trades": 3428, "taker_buy_base": 11966427.0, "taker_buy_quote": 262225.086102 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.021904, "high": 0.021962, "low": 0.021724, "close": 0.021748, "volume": 16058530.0, "close_time": 1761569999999, "quote_volume": 350744.144141, "trades": 2588, "taker_buy_base": 7381985.0, "taker_buy_quote": 161296.996947 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.021747, "high": 0.022045, "low": 0.021557, "close": 0.021946, "volume": 26962599.0, "close_time": 1761573599999, "quote_volume": 587953.458473, "trades": 3862, "taker_buy_base": 13108106.0, "taker_buy_quote": 285852.764583 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.02195, "high": 0.022013, "low": 0.021573, "close": 0.021694, "volume": 27993914.0, "close_time": 1761577199999, "quote_volume": 608559.787809, "trades": 4530, "taker_buy_base": 13998206.0, "taker_buy_quote": 304314.186872 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.021686, "high": 0.02189, "low": 0.021684, "close": 0.021784, "volume": 20594060.0, "close_time": 1761580799999, "quote_volume": 448831.525296, "trades": 3446, "taker_buy_base": 11456797.0, "taker_buy_quote": 249761.531115 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.021784, "high": 0.022579, "low": 0.021784, "close": 0.02238, "volume": 45365324.0, "close_time": 1761584399999, "quote_volume": 1007127.556155, "trades": 5655, "taker_buy_base": 27097446.0, "taker_buy_quote": 602172.391173 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.022368, "high": 0.022506, "low": 0.022196, "close": 0.02231, "volume": 31338816.0, "close_time": 1761587999999, "quote_volume": 700228.351295, "trades": 4683, "taker_buy_base": 12447756.0, "taker_buy_quote": 278152.78577 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.022308, "high": 0.022537, "low": 0.022193, "close": 0.022253, "volume": 26908150.0, "close_time": 1761591599999, "quote_volume": 601160.668491, "trades": 4000, "taker_buy_base": 10882650.0, "taker_buy_quote": 243202.058063 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.02225, "high": 0.022257, "low": 0.021896, "close": 0.021936, "volume": 16701093.0, "close_time": 1761595199999, "quote_volume": 368669.479079, "trades": 2637, "taker_buy_base": 6533275.0, "taker_buy_quote": 144258.014838 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.021924, "high": 0.021929, "low": 0.021602, "close": 0.021632, "volume": 28602368.0, "close_time": 1761598799999, "quote_volume": 622022.550419, "trades": 3620, "taker_buy_base": 12444516.0, "taker_buy_quote": 270737.782769 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.021628, "high": 0.021813, "low": 0.021557, "close": 0.021646, "volume": 13878684.0, "close_time": 1761602399999, "quote_volume": 300920.021259, "trades": 2059, "taker_buy_base": 6342817.0, "taker_buy_quote": 137566.892918 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.021646, "high": 0.02174, "low": 0.021364, "close": 0.021376, "volume": 18852652.0, "close_time": 1761605999999, "quote_volume": 406411.823558, "trades": 2478, "taker_buy_base": 8064514.0, "taker_buy_quote": 173980.580724 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.021386, "high": 0.02147, "low": 0.02122, "close": 0.021391, "volume": 13094882.0, "close_time": 1761609599999, "quote_volume": 279676.23641, "trades": 1963, "taker_buy_base": 6217605.0, "taker_buy_quote": 132835.543642 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0214, "high": 0.021442, "low": 0.02123, "close": 0.021291, "volume": 10262635.0, "close_time": 1761613199999, "quote_volume": 218959.095192, "trades": 1828, "taker_buy_base": 4964879.0, "taker_buy_quote": 105961.523382 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.021304, "high": 0.021567, "low": 0.021304, "close": 0.021471, "volume": 11127810.0, "close_time": 1761616799999, "quote_volume": 238655.284525, "trades": 1993, "taker_buy_base": 7536731.0, "taker_buy_quote": 161663.496208 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.021476, "high": 0.021494, "low": 0.021031, "close": 0.021208, "volume": 18835108.0, "close_time": 1761620399999, "quote_volume": 400350.450779, "trades": 2955, "taker_buy_base": 7720925.0, "taker_buy_quote": 164188.836235 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.021206, "high": 0.021294, "low": 0.021064, "close": 0.021158, "volume": 13214754.0, "close_time": 1761623999999, "quote_volume": 279590.329889, "trades": 1914, "taker_buy_base": 5990079.0, "taker_buy_quote": 126821.369811 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.021158, "high": 0.021278, "low": 0.021108, "close": 0.02121, "volume": 7499833.0, "close_time": 1761627599999, "quote_volume": 158824.744471, "trades": 1617, "taker_buy_base": 3957548.0, "taker_buy_quote": 83834.237119 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.021211, "high": 0.021244, "low": 0.020944, "close": 0.02098, "volume": 16274701.0, "close_time": 1761631199999, "quote_volume": 343046.205833, "trades": 2782, "taker_buy_base": 5976672.0, "taker_buy_quote": 126018.024234 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.020987, "high": 0.021344, "low": 0.020973, "close": 0.021326, "volume": 10828161.0, "close_time": 1761634799999, "quote_volume": 228650.299868, "trades": 2025, "taker_buy_base": 7393329.0, "taker_buy_quote": 156158.423039 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.021339, "high": 0.021491, "low": 0.021137, "close": 0.021197, "volume": 17372787.0, "close_time": 1761638399999, "quote_volume": 370866.114173, "trades": 2832, "taker_buy_base": 9406099.0, "taker_buy_quote": 201002.031449 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.021194, "high": 0.021449, "low": 0.021155, "close": 0.021336, "volume": 14227449.0, "close_time": 1761641999999, "quote_volume": 303318.095015, "trades": 2362, "taker_buy_base": 6030332.0, "taker_buy_quote": 128545.402764 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.021339, "high": 0.021477, "low": 0.021284, "close": 0.021459, "volume": 9859993.0, "close_time": 1761645599999, "quote_volume": 210859.385262, "trades": 1573, "taker_buy_base": 5774911.0, "taker_buy_quote": 123491.235961 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.021466, "high": 0.021558, "low": 0.021338, "close": 0.021558, "volume": 8677966.0, "close_time": 1761649199999, "quote_volume": 185861.584855, "trades": 1392, "taker_buy_base": 4883395.0, "taker_buy_quote": 104665.874778 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.021556, "high": 0.021819, "low": 0.021387, "close": 0.021409, "volume": 19795916.0, "close_time": 1761652799999, "quote_volume": 427939.902905, "trades": 3497, "taker_buy_base": 8052845.0, "taker_buy_quote": 174302.858077 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.021401, "high": 0.021766, "low": 0.021284, "close": 0.021744, "volume": 19623801.0, "close_time": 1761656399999, "quote_volume": 422198.392719, "trades": 3397, "taker_buy_base": 13116085.0, "taker_buy_quote": 282587.857677 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.021748, "high": 0.022184, "low": 0.021737, "close": 0.02197, "volume": 47307661.0, "close_time": 1761659999999, "quote_volume": 1040648.57829, "trades": 6609, "taker_buy_base": 27650882.0, "taker_buy_quote": 608222.764325 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.021974, "high": 0.022093, "low": 0.021192, "close": 0.0216, "volume": 41002450.0, "close_time": 1761663599999, "quote_volume": 888769.482116, "trades": 5794, "taker_buy_base": 17107767.0, "taker_buy_quote": 371052.903141 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.021608, "high": 0.021778, "low": 0.021197, "close": 0.02136, "volume": 37853622.0, "close_time": 1761667199999, "quote_volume": 810855.717254, "trades": 5675, "taker_buy_base": 13910119.0, "taker_buy_quote": 298068.258052 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.021352, "high": 0.021745, "low": 0.021239, "close": 0.02164, "volume": 24900599.0, "close_time": 1761670799999, "quote_volume": 534997.097496, "trades": 3774, "taker_buy_base": 13564682.0, "taker_buy_quote": 291675.509709 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.021643, "high": 0.021732, "low": 0.021451, "close": 0.021584, "volume": 17705381.0, "close_time": 1761674399999, "quote_volume": 382564.537657, "trades": 3202, "taker_buy_base": 9492626.0, "taker_buy_quote": 205222.938 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.021578, "high": 0.021672, "low": 0.021303, "close": 0.02141, "volume": 14302949.0, "close_time": 1761677999999, "quote_volume": 307013.8575, "trades": 2677, "taker_buy_base": 7061719.0, "taker_buy_quote": 151665.616686 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.021412, "high": 0.021478, "low": 0.02082, "close": 0.02088, "volume": 34619653.0, "close_time": 1761681599999, "quote_volume": 730062.648091, "trades": 4737, "taker_buy_base": 13600753.0, "taker_buy_quote": 286910.860225 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.020876, "high": 0.020908, "low": 0.020336, "close": 0.020508, "volume": 91982366.0, "close_time": 1761685199999, "quote_volume": 1893139.196343, "trades": 7286, "taker_buy_base": 52605685.0, "taker_buy_quote": 1082569.882309 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.020507, "high": 0.020657, "low": 0.020168, "close": 0.020484, "volume": 32926199.0, "close_time": 1761688799999, "quote_volume": 672408.543721, "trades": 3218, "taker_buy_base": 15364132.0, "taker_buy_quote": 313848.702127 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.020476, "high": 0.020712, "low": 0.020359, "close": 0.020672, "volume": 15859170.0, "close_time": 1761692399999, "quote_volume": 325544.279833, "trades": 2329, "taker_buy_base": 7924375.0, "taker_buy_quote": 162711.201761 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.02067, "high": 0.020685, "low": 0.02054, "close": 0.02057, "volume": 6881930.0, "close_time": 1761695999999, "quote_volume": 141898.498954, "trades": 1501, "taker_buy_base": 2811962.0, "taker_buy_quote": 58002.255716 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.020568, "high": 0.020692, "low": 0.020496, "close": 0.02053, "volume": 9999126.0, "close_time": 1761699599999, "quote_volume": 205817.323355, "trades": 1984, "taker_buy_base": 4176660.0, "taker_buy_quote": 86007.483963 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.020528, "high": 0.020661, "low": 0.020436, "close": 0.020569, "volume": 22349372.0, "close_time": 1761703199999, "quote_volume": 459161.900179, "trades": 3030, "taker_buy_base": 14014463.0, "taker_buy_quote": 288021.945834 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.02057, "high": 0.020843, "low": 0.020509, "close": 0.020695, "volume": 23656293.0, "close_time": 1761706799999, "quote_volume": 489768.806497, "trades": 4599, "taker_buy_base": 14956194.0, "taker_buy_quote": 309567.923459 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.020688, "high": 0.020691, "low": 0.020523, "close": 0.020552, "volume": 8243672.0, "close_time": 1761710399999, "quote_volume": 169716.978337, "trades": 1835, "taker_buy_base": 2788722.0, "taker_buy_quote": 57396.981475 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.020551, "high": 0.020683, "low": 0.020537, "close": 0.020614, "volume": 6992343.0, "close_time": 1761713999999, "quote_volume": 144013.352407, "trades": 1157, "taker_buy_base": 3787954.0, "taker_buy_quote": 78036.993023 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.020612, "high": 0.020816, "low": 0.020573, "close": 0.020701, "volume": 10141634.0, "close_time": 1761717599999, "quote_volume": 209842.791094, "trades": 1935, "taker_buy_base": 5651789.0, "taker_buy_quote": 116964.483025 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.020696, "high": 0.020945, "low": 0.020676, "close": 0.020897, "volume": 14493124.0, "close_time": 1761721199999, "quote_volume": 301678.886474, "trades": 2522, "taker_buy_base": 8773092.0, "taker_buy_quote": 182694.311853 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.020896, "high": 0.02106, "low": 0.020765, "close": 0.020839, "volume": 17357958.0, "close_time": 1761724799999, "quote_volume": 362841.193135, "trades": 3005, "taker_buy_base": 8129915.0, "taker_buy_quote": 169929.120937 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.020843, "high": 0.020927, "low": 0.020656, "close": 0.020746, "volume": 14747377.0, "close_time": 1761728399999, "quote_volume": 306350.511863, "trades": 2548, "taker_buy_base": 5347836.0, "taker_buy_quote": 111151.053942 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.020744, "high": 0.020784, "low": 0.020597, "close": 0.020716, "volume": 8898819.0, "close_time": 1761731999999, "quote_volume": 184221.177794, "trades": 1823, "taker_buy_base": 4291256.0, "taker_buy_quote": 88880.519915 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.020714, "high": 0.02105, "low": 0.020674, "close": 0.020895, "volume": 12379393.0, "close_time": 1761735599999, "quote_volume": 258612.549378, "trades": 2522, "taker_buy_base": 6396002.0, "taker_buy_quote": 133583.963439 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.020892, "high": 0.02115, "low": 0.02084, "close": 0.021119, "volume": 16936831.0, "close_time": 1761739199999, "quote_volume": 355935.896473, "trades": 2919, "taker_buy_base": 8264243.0, "taker_buy_quote": 173765.634574 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.02112, "high": 0.021293, "low": 0.021074, "close": 0.021195, "volume": 11802971.0, "close_time": 1761742799999, "quote_volume": 249836.187906, "trades": 2618, "taker_buy_base": 6661597.0, "taker_buy_quote": 141052.249691 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.021201, "high": 0.02136, "low": 0.02108, "close": 0.021154, "volume": 33268798.0, "close_time": 1761746399999, "quote_volume": 705996.912438, "trades": 5524, "taker_buy_base": 18144852.0, "taker_buy_quote": 385139.298715 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.021155, "high": 0.021188, "low": 0.020852, "close": 0.021061, "volume": 26723456.0, "close_time": 1761749999999, "quote_volume": 561882.840732, "trades": 5132, "taker_buy_base": 13519683.0, "taker_buy_quote": 284355.177599 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.021062, "high": 0.021104, "low": 0.020504, "close": 0.020624, "volume": 36661802.0, "close_time": 1761753599999, "quote_volume": 764271.906514, "trades": 4933, "taker_buy_base": 15722802.0, "taker_buy_quote": 327874.964626 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.020626, "high": 0.020924, "low": 0.020465, "close": 0.020732, "volume": 26481387.0, "close_time": 1761757199999, "quote_volume": 548337.858971, "trades": 4309, "taker_buy_base": 14164167.0, "taker_buy_quote": 293404.044496 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.020748, "high": 0.021604, "low": 0.020699, "close": 0.0216, "volume": 39070513.0, "close_time": 1761760799999, "quote_volume": 826384.094154, "trades": 5508, "taker_buy_base": 23321055.0, "taker_buy_quote": 493391.578433 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.021595, "high": 0.02175, "low": 0.020254, "close": 0.021179, "volume": 174695498.0, "close_time": 1761764399999, "quote_volume": 3680700.885557, "trades": 14567, "taker_buy_base": 86084239.0, "taker_buy_quote": 1814412.657852 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.0212, "high": 0.021544, "low": 0.020984, "close": 0.021292, "volume": 71124856.0, "close_time": 1761767999999, "quote_volume": 1515809.39462, "trades": 9177, "taker_buy_base": 33389734.0, "taker_buy_quote": 711712.324016 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.021295, "high": 0.022084, "low": 0.021196, "close": 0.021922, "volume": 68538241.0, "close_time": 1761771599999, "quote_volume": 1481077.116206, "trades": 8916, "taker_buy_base": 38094051.0, "taker_buy_quote": 823965.893628 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.021924, "high": 0.022128, "low": 0.021666, "close": 0.021798, "volume": 23458534.0, "close_time": 1761775199999, "quote_volume": 513121.715146, "trades": 3290, "taker_buy_base": 13214698.0, "taker_buy_quote": 289179.183852 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.021802, "high": 0.021821, "low": 0.021488, "close": 0.021608, "volume": 16500635.0, "close_time": 1761778799999, "quote_volume": 357108.750222, "trades": 2743, "taker_buy_base": 7648780.0, "taker_buy_quote": 165603.497353 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.021596, "high": 0.021616, "low": 0.020976, "close": 0.021165, "volume": 31108071.0, "close_time": 1761782399999, "quote_volume": 659946.005897, "trades": 3494, "taker_buy_base": 17009912.0, "taker_buy_quote": 360577.22864 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.021164, "high": 0.021444, "low": 0.020903, "close": 0.021349, "volume": 34253289.0, "close_time": 1761785999999, "quote_volume": 725879.87825, "trades": 4891, "taker_buy_base": 17198849.0, "taker_buy_quote": 364608.070024 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.02134, "high": 0.02134, "low": 0.021, "close": 0.021072, "volume": 31160452.0, "close_time": 1761789599999, "quote_volume": 659374.004842, "trades": 3620, "taker_buy_base": 14835971.0, "taker_buy_quote": 314002.386078 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.021067, "high": 0.021324, "low": 0.02098, "close": 0.021268, "volume": 22588098.0, "close_time": 1761793199999, "quote_volume": 477593.787565, "trades": 3109, "taker_buy_base": 13506491.0, "taker_buy_quote": 285704.916773 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.02128, "high": 0.02128, "low": 0.020912, "close": 0.020996, "volume": 17414149.0, "close_time": 1761796799999, "quote_volume": 366931.462237, "trades": 2521, "taker_buy_base": 9744890.0, "taker_buy_quote": 205212.641107 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.020994, "high": 0.021001, "low": 0.019884, "close": 0.020081, "volume": 70610904.0, "close_time": 1761800399999, "quote_volume": 1434839.913082, "trades": 8068, "taker_buy_base": 29502185.0, "taker_buy_quote": 599249.703901 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.020082, "high": 0.020625, "low": 0.019981, "close": 0.020546, "volume": 38162123.0, "close_time": 1761803999999, "quote_volume": 773413.771036, "trades": 4655, "taker_buy_base": 22033607.0, "taker_buy_quote": 446919.7068 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.020544, "high": 0.020714, "low": 0.020391, "close": 0.02052, "volume": 32726408.0, "close_time": 1761807599999, "quote_volume": 672832.949786, "trades": 4091, "taker_buy_base": 14642992.0, "taker_buy_quote": 301068.548903 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.02054, "high": 0.021082, "low": 0.02051, "close": 0.020957, "volume": 23616984.0, "close_time": 1761811199999, "quote_volume": 493346.286065, "trades": 3049, "taker_buy_base": 13228333.0, "taker_buy_quote": 276298.31075 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.020964, "high": 0.020992, "low": 0.020592, "close": 0.020683, "volume": 19327833.0, "close_time": 1761814799999, "quote_volume": 401768.146556, "trades": 3115, "taker_buy_base": 6708331.0, "taker_buy_quote": 139523.690288 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.020678, "high": 0.020715, "low": 0.020354, "close": 0.020383, "volume": 33212616.0, "close_time": 1761818399999, "quote_volume": 679560.161123, "trades": 4767, "taker_buy_base": 9516416.0, "taker_buy_quote": 195037.415443 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.020369, "high": 0.020428, "low": 0.020146, "close": 0.020248, "volume": 25593715.0, "close_time": 1761821999999, "quote_volume": 519302.988046, "trades": 3600, "taker_buy_base": 12422541.0, "taker_buy_quote": 252023.588386 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.020244, "high": 0.020344, "low": 0.020108, "close": 0.020158, "volume": 23601403.0, "close_time": 1761825599999, "quote_volume": 477195.962178, "trades": 2972, "taker_buy_base": 9000574.0, "taker_buy_quote": 182178.296421 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.02016, "high": 0.020177, "low": 0.019688, "close": 0.019804, "volume": 43810031.0, "close_time": 1761829199999, "quote_volume": 871524.384255, "trades": 4840, "taker_buy_base": 19882249.0, "taker_buy_quote": 395577.755274 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.019787, "high": 0.019882, "low": 0.019209, "close": 0.019238, "volume": 58257872.0, "close_time": 1761832799999, "quote_volume": 1134802.469271, "trades": 5339, "taker_buy_base": 25372421.0, "taker_buy_quote": 494050.500873 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.019241, "high": 0.019451, "low": 0.019144, "close": 0.019237, "volume": 49771565.0, "close_time": 1761836399999, "quote_volume": 959212.660826, "trades": 4762, "taker_buy_base": 23008892.0, "taker_buy_quote": 443625.263116 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.019236, "high": 0.019288, "low": 0.018632, "close": 0.01874, "volume": 64472523.0, "close_time": 1761839999999, "quote_volume": 1215587.178826, "trades": 7289, "taker_buy_base": 22041407.0, "taker_buy_quote": 415840.710877 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.018726, "high": 0.019023, "low": 0.018623, "close": 0.018833, "volume": 54040081.0, "close_time": 1761843599999, "quote_volume": 1019278.168876, "trades": 5590, "taker_buy_base": 27514278.0, "taker_buy_quote": 519234.856358 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.01882, "high": 0.018832, "low": 0.018274, "close": 0.018558, "volume": 59403700.0, "close_time": 1761847199999, "quote_volume": 1100529.382867, "trades": 6078, "taker_buy_base": 25781203.0, "taker_buy_quote": 477486.651548 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.018558, "high": 0.018564, "low": 0.018038, "close": 0.018105, "volume": 39807569.0, "close_time": 1761850799999, "quote_volume": 727277.048393, "trades": 4255, "taker_buy_base": 16988876.0, "taker_buy_quote": 310693.120395 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.018108, "high": 0.018196, "low": 0.017816, "close": 0.017904, "volume": 53136694.0, "close_time": 1761854399999, "quote_volume": 954573.118585, "trades": 5532, "taker_buy_base": 20872701.0, "taker_buy_quote": 375218.537481 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.017878, "high": 0.018274, "low": 0.01778, "close": 0.018198, "volume": 23715359.0, "close_time": 1761857999999, "quote_volume": 427090.902696, "trades": 3438, "taker_buy_base": 13478687.0, "taker_buy_quote": 242605.949846 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.018198, "high": 0.018437, "low": 0.018151, "close": 0.018372, "volume": 11936508.0, "close_time": 1761861599999, "quote_volume": 218639.040035, "trades": 2055, "taker_buy_base": 6048573.0, "taker_buy_quote": 110913.755829 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.018362, "high": 0.018502, "low": 0.018327, "close": 0.018502, "volume": 6765871.0, "close_time": 1761865199999, "quote_volume": 124525.165492, "trades": 1540, "taker_buy_base": 3301237.0, "taker_buy_quote": 60745.406313 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.018504, "high": 0.018602, "low": 0.018387, "close": 0.018588, "volume": 5322301.0, "close_time": 1761868799999, "quote_volume": 98326.838196, "trades": 1529, "taker_buy_base": 2801759.0, "taker_buy_quote": 51769.787569 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.018587, "high": 0.01886, "low": 0.018499, "close": 0.018793, "volume": 7773873.0, "close_time": 1761872399999, "quote_volume": 145068.805349, "trades": 2024, "taker_buy_base": 4543736.0, "taker_buy_quote": 84837.017434 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.018796, "high": 0.019144, "low": 0.018753, "close": 0.019052, "volume": 13207011.0, "close_time": 1761875999999, "quote_volume": 251355.07304, "trades": 2140, "taker_buy_base": 6542732.0, "taker_buy_quote": 124527.853118 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.019049, "high": 0.01906, "low": 0.018692, "close": 0.018752, "volume": 7272695.0, "close_time": 1761879599999, "quote_volume": 136864.009925, "trades": 1791, "taker_buy_base": 3442982.0, "taker_buy_quote": 64819.146789 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.018754, "high": 0.01883, "low": 0.018678, "close": 0.018796, "volume": 6895023.0, "close_time": 1761883199999, "quote_volume": 129276.444481, "trades": 1560, "taker_buy_base": 2553639.0, "taker_buy_quote": 47890.194806 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.018798, "high": 0.019004, "low": 0.018756, "close": 0.018935, "volume": 17672808.0, "close_time": 1761886799999, "quote_volume": 334467.230086, "trades": 2198, "taker_buy_base": 9919221.0, "taker_buy_quote": 187812.47749 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.018932, "high": 0.018935, "low": 0.018759, "close": 0.018792, "volume": 3881482.0, "close_time": 1761890399999, "quote_volume": 73102.562768, "trades": 932, "taker_buy_base": 1385225.0, "taker_buy_quote": 26096.426309 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.018794, "high": 0.018816, "low": 0.018655, "close": 0.018696, "volume": 4569108.0, "close_time": 1761893999999, "quote_volume": 85611.033921, "trades": 1030, "taker_buy_base": 2608422.0, "taker_buy_quote": 48874.930565 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.018702, "high": 0.01883, "low": 0.018643, "close": 0.018696, "volume": 3616646.0, "close_time": 1761897599999, "quote_volume": 67735.607158, "trades": 1259, "taker_buy_base": 2073609.0, "taker_buy_quote": 38864.156514 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.018692, "high": 0.018768, "low": 0.018488, "close": 0.018738, "volume": 9133827.0, "close_time": 1761901199999, "quote_volume": 170165.895527, "trades": 1705, "taker_buy_base": 4785986.0, "taker_buy_quote": 89326.534824 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.018734, "high": 0.018789, "low": 0.018634, "close": 0.01869, "volume": 4062290.0, "close_time": 1761904799999, "quote_volume": 75926.855562, "trades": 1286, "taker_buy_base": 2200258.0, "taker_buy_quote": 41141.453806 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.01869, "high": 0.018756, "low": 0.018572, "close": 0.018578, "volume": 7381299.0, "close_time": 1761908399999, "quote_volume": 138040.731232, "trades": 1911, "taker_buy_base": 1607847.0, "taker_buy_quote": 30060.95238 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.01858, "high": 0.01882, "low": 0.018488, "close": 0.018809, "volume": 5173650.0, "close_time": 1761911999999, "quote_volume": 96541.150731, "trades": 1413, "taker_buy_base": 3180929.0, "taker_buy_quote": 59452.91128 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.018798, "high": 0.019036, "low": 0.0186, "close": 0.018604, "volume": 14202495.0, "close_time": 1761915599999, "quote_volume": 267027.233547, "trades": 2842, "taker_buy_base": 6913224.0, "taker_buy_quote": 130073.72232 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.01862, "high": 0.018808, "low": 0.018432, "close": 0.018712, "volume": 26778413.0, "close_time": 1761919199999, "quote_volume": 497166.823862, "trades": 3497, "taker_buy_base": 11895177.0, "taker_buy_quote": 221184.392558 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.018716, "high": 0.018881, "low": 0.018463, "close": 0.01886, "volume": 13610758.0, "close_time": 1761922799999, "quote_volume": 254000.079658, "trades": 3005, "taker_buy_base": 8576972.0, "taker_buy_quote": 160276.840449 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.018837, "high": 0.018952, "low": 0.018599, "close": 0.018636, "volume": 16808944.0, "close_time": 1761926399999, "quote_volume": 315605.759232, "trades": 2454, "taker_buy_base": 8977566.0, "taker_buy_quote": 168806.495051 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.018633, "high": 0.018652, "low": 0.017846, "close": 0.017894, "volume": 18006256.0, "close_time": 1761929999999, "quote_volume": 328780.313808, "trades": 2750, "taker_buy_base": 8555655.0, "taker_buy_quote": 156190.488919 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.017895, "high": 0.017997, "low": 0.017568, "close": 0.017718, "volume": 26297270.0, "close_time": 1761933599999, "quote_volume": 467995.313994, "trades": 3822, "taker_buy_base": 12763376.0, "taker_buy_quote": 227183.89985 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.01773, "high": 0.018015, "low": 0.017552, "close": 0.017916, "volume": 21759833.0, "close_time": 1761937199999, "quote_volume": 386668.127889, "trades": 3408, "taker_buy_base": 12148832.0, "taker_buy_quote": 215935.566149 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.017912, "high": 0.018473, "low": 0.017716, "close": 0.018376, "volume": 19055498.0, "close_time": 1761940799999, "quote_volume": 347021.3589, "trades": 3050, "taker_buy_base": 9178238.0, "taker_buy_quote": 167123.035533 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.018372, "high": 0.018448, "low": 0.018028, "close": 0.018047, "volume": 11012898.0, "close_time": 1761944399999, "quote_volume": 201077.772994, "trades": 1794, "taker_buy_base": 5236466.0, "taker_buy_quote": 95751.184024 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.01804, "high": 0.018128, "low": 0.017977, "close": 0.018066, "volume": 6928662.0, "close_time": 1761947999999, "quote_volume": 125102.518921, "trades": 1136, "taker_buy_base": 3929754.0, "taker_buy_quote": 70961.095619 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.018064, "high": 0.01824, "low": 0.018025, "close": 0.018183, "volume": 2414290.0, "close_time": 1761951599999, "quote_volume": 43878.246112, "trades": 703, "taker_buy_base": 1580434.0, "taker_buy_quote": 28727.226579 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.018182, "high": 0.018226, "low": 0.018112, "close": 0.018122, "volume": 2088985.0, "close_time": 1761955199999, "quote_volume": 37991.947921, "trades": 655, "taker_buy_base": 1292880.0, "taker_buy_quote": 23522.700561 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.018119, "high": 0.018253, "low": 0.017988, "close": 0.018253, "volume": 3255744.0, "close_time": 1761958799999, "quote_volume": 58880.688427, "trades": 896, "taker_buy_base": 2001137.0, "taker_buy_quote": 36207.710851 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.018246, "high": 0.018313, "low": 0.01808, "close": 0.01809, "volume": 3825673.0, "close_time": 1761962399999, "quote_volume": 69823.67616, "trades": 1035, "taker_buy_base": 2107451.0, "taker_buy_quote": 38495.134447 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.018088, "high": 0.018284, "low": 0.01792, "close": 0.018284, "volume": 5091550.0, "close_time": 1761965999999, "quote_volume": 91935.98715, "trades": 1116, "taker_buy_base": 2866310.0, "taker_buy_quote": 51821.889415 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.018272, "high": 0.018468, "low": 0.018242, "close": 0.018442, "volume": 5643379.0, "close_time": 1761969599999, "quote_volume": 103595.246346, "trades": 1089, "taker_buy_base": 2868367.0, "taker_buy_quote": 52655.379993 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.018454, "high": 0.018504, "low": 0.018192, "close": 0.018244, "volume": 8679807.0, "close_time": 1761973199999, "quote_volume": 158896.302976, "trades": 1277, "taker_buy_base": 2799186.0, "taker_buy_quote": 51196.086625 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.018237, "high": 0.01827, "low": 0.0181, "close": 0.018124, "volume": 3642268.0, "close_time": 1761976799999, "quote_volume": 66354.12973, "trades": 630, "taker_buy_base": 1789658.0, "taker_buy_quote": 32593.29205 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.018114, "high": 0.018211, "low": 0.017979, "close": 0.018116, "volume": 8029242.0, "close_time": 1761980399999, "quote_volume": 145047.953377, "trades": 1259, "taker_buy_base": 2542417.0, "taker_buy_quote": 45931.219336 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.01812, "high": 0.018332, "low": 0.018064, "close": 0.018205, "volume": 10699485.0, "close_time": 1761983999999, "quote_volume": 194561.292563, "trades": 1755, "taker_buy_base": 8011363.0, "taker_buy_quote": 145703.284456 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.018211, "high": 0.018319, "low": 0.018143, "close": 0.018315, "volume": 5382650.0, "close_time": 1761987599999, "quote_volume": 98001.603535, "trades": 1083, "taker_buy_base": 2901739.0, "taker_buy_quote": 52853.005016 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.0183, "high": 0.018337, "low": 0.018061, "close": 0.018092, "volume": 2811169.0, "close_time": 1761991199999, "quote_volume": 51224.835749, "trades": 764, "taker_buy_base": 1096422.0, "taker_buy_quote": 19961.349556 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.018094, "high": 0.01823, "low": 0.018037, "close": 0.018154, "volume": 3994603.0, "close_time": 1761994799999, "quote_volume": 72359.075065, "trades": 787, "taker_buy_base": 2942266.0, "taker_buy_quote": 53321.946865 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.018162, "high": 0.018246, "low": 0.018078, "close": 0.018197, "volume": 3964404.0, "close_time": 1761998399999, "quote_volume": 72014.162514, "trades": 944, "taker_buy_base": 2791603.0, "taker_buy_quote": 50697.261535 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.018198, "high": 0.018276, "low": 0.018178, "close": 0.018196, "volume": 3452659.0, "close_time": 1762001999999, "quote_volume": 62937.445649, "trades": 866, "taker_buy_base": 1647666.0, "taker_buy_quote": 30037.15328 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.018191, "high": 0.018276, "low": 0.017988, "close": 0.018059, "volume": 4370423.0, "close_time": 1762005599999, "quote_volume": 79178.520116, "trades": 1074, "taker_buy_base": 2887210.0, "taker_buy_quote": 52343.845294 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.018052, "high": 0.018106, "low": 0.017744, "close": 0.01786, "volume": 12960307.0, "close_time": 1762009199999, "quote_volume": 231864.61815, "trades": 2262, "taker_buy_base": 6909136.0, "taker_buy_quote": 123737.839043 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.017856, "high": 0.018195, "low": 0.017848, "close": 0.018186, "volume": 16013889.0, "close_time": 1762012799999, "quote_volume": 288616.617935, "trades": 2403, "taker_buy_base": 7348696.0, "taker_buy_quote": 132745.606377 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.018191, "high": 0.018384, "low": 0.018076, "close": 0.018292, "volume": 18599892.0, "close_time": 1762016399999, "quote_volume": 339124.334407, "trades": 2251, "taker_buy_base": 13762623.0, "taker_buy_quote": 251044.659407 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.018292, "high": 0.01831, "low": 0.018148, "close": 0.018203, "volume": 6589247.0, "close_time": 1762019999999, "quote_volume": 119949.607221, "trades": 1234, "taker_buy_base": 2498185.0, "taker_buy_quote": 45479.520552 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.0182, "high": 0.018328, "low": 0.018178, "close": 0.018308, "volume": 6049182.0, "close_time": 1762023599999, "quote_volume": 110418.091202, "trades": 1078, "taker_buy_base": 2110234.0, "taker_buy_quote": 38504.202262 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.018306, "high": 0.018306, "low": 0.018095, "close": 0.018184, "volume": 11131862.0, "close_time": 1762027199999, "quote_volume": 202311.180589, "trades": 1321, "taker_buy_base": 7424082.0, "taker_buy_quote": 134961.759146 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.018186, "high": 0.018355, "low": 0.018136, "close": 0.01819, "volume": 4185519.0, "close_time": 1762030799999, "quote_volume": 76397.36616, "trades": 1014, "taker_buy_base": 1873483.0, "taker_buy_quote": 34182.426137 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.018196, "high": 0.018224, "low": 0.017904, "close": 0.017904, "volume": 9242728.0, "close_time": 1762034399999, "quote_volume": 166994.548531, "trades": 816, "taker_buy_base": 2084808.0, "taker_buy_quote": 37689.868278 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.017906, "high": 0.018109, "low": 0.017822, "close": 0.018096, "volume": 6952293.0, "close_time": 1762037999999, "quote_volume": 124672.624778, "trades": 1079, "taker_buy_base": 2460416.0, "taker_buy_quote": 44180.306593 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.018093, "high": 0.018193, "low": 0.018027, "close": 0.018165, "volume": 2180804.0, "close_time": 1762041599999, "quote_volume": 39434.884352, "trades": 723, "taker_buy_base": 1101684.0, "taker_buy_quote": 19937.902484 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.018164, "high": 0.018188, "low": 0.017963, "close": 0.018014, "volume": 6479095.0, "close_time": 1762045199999, "quote_volume": 116897.376529, "trades": 1520, "taker_buy_base": 4220671.0, "taker_buy_quote": 76145.592356 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.018012, "high": 0.01806, "low": 0.017898, "close": 0.017973, "volume": 6556726.0, "close_time": 1762048799999, "quote_volume": 117897.70895, "trades": 1364, "taker_buy_base": 3367642.0, "taker_buy_quote": 60534.463236 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.017964, "high": 0.01815, "low": 0.017916, "close": 0.018026, "volume": 3169288.0, "close_time": 1762052399999, "quote_volume": 57120.851117, "trades": 1101, "taker_buy_base": 1594202.0, "taker_buy_quote": 28723.044181 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.018027, "high": 0.018035, "low": 0.017866, "close": 0.017922, "volume": 3074967.0, "close_time": 1762055999999, "quote_volume": 55247.331487, "trades": 964, "taker_buy_base": 1678010.0, "taker_buy_quote": 30153.557906 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.017916, "high": 0.01823, "low": 0.017884, "close": 0.018198, "volume": 9221395.0, "close_time": 1762059599999, "quote_volume": 166877.381417, "trades": 1901, "taker_buy_base": 5501954.0, "taker_buy_quote": 99731.516088 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.018208, "high": 0.018218, "low": 0.017941, "close": 0.018156, "volume": 4781530.0, "close_time": 1762063199999, "quote_volume": 86475.162529, "trades": 1221, "taker_buy_base": 2549295.0, "taker_buy_quote": 46097.172196 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.018153, "high": 0.0182, "low": 0.018055, "close": 0.018127, "volume": 5006982.0, "close_time": 1762066799999, "quote_volume": 90816.83756, "trades": 1428, "taker_buy_base": 3338266.0, "taker_buy_quote": 60546.673807 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.018126, "high": 0.018263, "low": 0.018029, "close": 0.018209, "volume": 4509639.0, "close_time": 1762070399999, "quote_volume": 81767.950546, "trades": 1308, "taker_buy_base": 2036719.0, "taker_buy_quote": 36967.090273 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.018219, "high": 0.018239, "low": 0.017932, "close": 0.017962, "volume": 5040291.0, "close_time": 1762073999999, "quote_volume": 91228.22446, "trades": 1377, "taker_buy_base": 1413049.0, "taker_buy_quote": 25544.709698 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.017964, "high": 0.018042, "low": 0.017681, "close": 0.017724, "volume": 12106357.0, "close_time": 1762077599999, "quote_volume": 215681.758723, "trades": 1839, "taker_buy_base": 5342917.0, "taker_buy_quote": 95161.629644 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.017724, "high": 0.017819, "low": 0.017527, "close": 0.017722, "volume": 15989467.0, "close_time": 1762081199999, "quote_volume": 282367.467324, "trades": 2450, "taker_buy_base": 9643011.0, "taker_buy_quote": 170234.006409 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.017719, "high": 0.018106, "low": 0.01771, "close": 0.018066, "volume": 15552888.0, "close_time": 1762084799999, "quote_volume": 279779.433814, "trades": 2404, "taker_buy_base": 10933013.0, "taker_buy_quote": 196808.88872 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.018068, "high": 0.01809, "low": 0.017915, "close": 0.017915, "volume": 8759516.0, "close_time": 1762088399999, "quote_volume": 157736.163764, "trades": 1842, "taker_buy_base": 4708711.0, "taker_buy_quote": 84804.930448 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.017914, "high": 0.017923, "low": 0.017648, "close": 0.017772, "volume": 7897288.0, "close_time": 1762091999999, "quote_volume": 140172.470091, "trades": 1411, "taker_buy_base": 3032785.0, "taker_buy_quote": 53887.892066 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.017768, "high": 0.017841, "low": 0.017253, "close": 0.017388, "volume": 23320208.0, "close_time": 1762095599999, "quote_volume": 407342.271341, "trades": 3304, "taker_buy_base": 15267018.0, "taker_buy_quote": 266486.405686 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.017377, "high": 0.017668, "low": 0.017275, "close": 0.017504, "volume": 9861237.0, "close_time": 1762099199999, "quote_volume": 172999.545026, "trades": 1593, "taker_buy_base": 5140380.0, "taker_buy_quote": 90126.114083 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.017499, "high": 0.017606, "low": 0.017245, "close": 0.017594, "volume": 12916212.0, "close_time": 1762102799999, "quote_volume": 224796.08985, "trades": 2334, "taker_buy_base": 5290209.0, "taker_buy_quote": 92054.918404 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.017586, "high": 0.017624, "low": 0.017378, "close": 0.01751, "volume": 4332705.0, "close_time": 1762106399999, "quote_volume": 75764.266762, "trades": 1051, "taker_buy_base": 2423039.0, "taker_buy_quote": 42336.920868 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.017506, "high": 0.01754, "low": 0.017386, "close": 0.017391, "volume": 4046204.0, "close_time": 1762109999999, "quote_volume": 70678.271773, "trades": 1084, "taker_buy_base": 2039086.0, "taker_buy_quote": 35633.649619 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.017384, "high": 0.017401, "low": 0.017161, "close": 0.017323, "volume": 23050019.0, "close_time": 1762113599999, "quote_volume": 398064.144291, "trades": 2458, "taker_buy_base": 13107006.0, "taker_buy_quote": 226372.342068 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.017323, "high": 0.017351, "low": 0.017242, "close": 0.017322, "volume": 6538265.0, "close_time": 1762117199999, "quote_volume": 113098.47037, "trades": 1397, "taker_buy_base": 4240829.0, "taker_buy_quote": 73378.703089 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.017321, "high": 0.01751, "low": 0.017302, "close": 0.01742, "volume": 8878916.0, "close_time": 1762120799999, "quote_volume": 154334.147961, "trades": 1318, "taker_buy_base": 5219923.0, "taker_buy_quote": 90780.449134 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.01742, "high": 0.017492, "low": 0.017278, "close": 0.017358, "volume": 3439117.0, "close_time": 1762124399999, "quote_volume": 59680.426618, "trades": 770, "taker_buy_base": 1623006.0, "taker_buy_quote": 28177.760716 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.01736, "high": 0.017909, "low": 0.01736, "close": 0.017781, "volume": 13527527.0, "close_time": 1762127999999, "quote_volume": 239842.0672, "trades": 2234, "taker_buy_base": 9554445.0, "taker_buy_quote": 169456.307765 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.017787, "high": 0.017938, "low": 0.01748, "close": 0.01748, "volume": 8076512.0, "close_time": 1762131599999, "quote_volume": 143322.169988, "trades": 1639, "taker_buy_base": 4082744.0, "taker_buy_quote": 72536.890669 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.017476, "high": 0.017552, "low": 0.017152, "close": 0.017244, "volume": 8415501.0, "close_time": 1762135199999, "quote_volume": 145693.205154, "trades": 1677, "taker_buy_base": 4494918.0, "taker_buy_quote": 77913.130341 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.01724, "high": 0.017268, "low": 0.016825, "close": 0.017016, "volume": 21270297.0, "close_time": 1762138799999, "quote_volume": 362071.670719, "trades": 2542, "taker_buy_base": 11308939.0, "taker_buy_quote": 192661.559782 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.01702, "high": 0.01707, "low": 0.016452, "close": 0.01648, "volume": 30823941.0, "close_time": 1762142399999, "quote_volume": 514570.931144, "trades": 3142, "taker_buy_base": 13727344.0, "taker_buy_quote": 229532.65342 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.016476, "high": 0.016508, "low": 0.016222, "close": 0.016508, "volume": 17328643.0, "close_time": 1762145999999, "quote_volume": 283316.570035, "trades": 1817, "taker_buy_base": 7678735.0, "taker_buy_quote": 125504.269507 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.016501, "high": 0.016668, "low": 0.016303, "close": 0.016308, "volume": 16683555.0, "close_time": 1762149599999, "quote_volume": 274950.252849, "trades": 1620, "taker_buy_base": 8561621.0, "taker_buy_quote": 141432.384167 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.016316, "high": 0.016428, "low": 0.016084, "close": 0.016332, "volume": 17192165.0, "close_time": 1762153199999, "quote_volume": 279920.422054, "trades": 2251, "taker_buy_base": 11085496.0, "taker_buy_quote": 180710.05958 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.016324, "high": 0.01654, "low": 0.016224, "close": 0.016403, "volume": 8194425.0, "close_time": 1762156799999, "quote_volume": 134041.621929, "trades": 1283, "taker_buy_base": 2970291.0, "taker_buy_quote": 48600.82905 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.016394, "high": 0.016458, "low": 0.016187, "close": 0.01643, "volume": 11457501.0, "close_time": 1762160399999, "quote_volume": 186821.576265, "trades": 1800, "taker_buy_base": 7091925.0, "taker_buy_quote": 115605.96091 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.016424, "high": 0.016723, "low": 0.016343, "close": 0.016368, "volume": 10999880.0, "close_time": 1762163999999, "quote_volume": 182503.728491, "trades": 1410, "taker_buy_base": 6582384.0, "taker_buy_quote": 109288.078164 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.016373, "high": 0.016468, "low": 0.01616, "close": 0.016248, "volume": 7036788.0, "close_time": 1762167599999, "quote_volume": 114858.732334, "trades": 1114, "taker_buy_base": 2522524.0, "taker_buy_quote": 41242.284266 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.016256, "high": 0.016484, "low": 0.016251, "close": 0.016321, "volume": 7085150.0, "close_time": 1762171199999, "quote_volume": 115968.714883, "trades": 1165, "taker_buy_base": 4649364.0, "taker_buy_quote": 76110.623588 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.016324, "high": 0.016464, "low": 0.016285, "close": 0.016318, "volume": 5989092.0, "close_time": 1762174799999, "quote_volume": 98093.649822, "trades": 1334, "taker_buy_base": 2569847.0, "taker_buy_quote": 42065.329622 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.01631, "high": 0.016404, "low": 0.016184, "close": 0.016246, "volume": 8434843.0, "close_time": 1762178399999, "quote_volume": 137113.078726, "trades": 1408, "taker_buy_base": 4845223.0, "taker_buy_quote": 78788.118041 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.016248, "high": 0.016473, "low": 0.016189, "close": 0.0164, "volume": 12903728.0, "close_time": 1762181999999, "quote_volume": 210473.24219, "trades": 1744, "taker_buy_base": 6217050.0, "taker_buy_quote": 101406.568382 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.016402, "high": 0.01643, "low": 0.0148, "close": 0.015291, "volume": 86543763.0, "close_time": 1762185599999, "quote_volume": 1342780.247466, "trades": 5028, "taker_buy_base": 41108108.0, "taker_buy_quote": 638302.897684 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.015296, "high": 0.015844, "low": 0.015175, "close": 0.01568, "volume": 25077800.0, "close_time": 1762189199999, "quote_volume": 389910.702631, "trades": 2414, "taker_buy_base": 13607733.0, "taker_buy_quote": 211751.762455 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.015676, "high": 0.016069, "low": 0.015623, "close": 0.015965, "volume": 23198306.0, "close_time": 1762192799999, "quote_volume": 368724.383611, "trades": 2545, "taker_buy_base": 12881097.0, "taker_buy_quote": 204682.83396 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.015954, "high": 0.016016, "low": 0.015674, "close": 0.015682, "volume": 9840795.0, "close_time": 1762196399999, "quote_volume": 156010.447533, "trades": 1484, "taker_buy_base": 4895133.0, "taker_buy_quote": 77575.725606 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.01568, "high": 0.015756, "low": 0.015509, "close": 0.015519, "volume": 8386504.0, "close_time": 1762199999999, "quote_volume": 131208.411423, "trades": 1231, "taker_buy_base": 3614556.0, "taker_buy_quote": 56603.103329 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.015523, "high": 0.015558, "low": 0.015208, "close": 0.015301, "volume": 7813025.0, "close_time": 1762203599999, "quote_volume": 120239.806718, "trades": 1557, "taker_buy_base": 4124848.0, "taker_buy_quote": 63561.909773 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.015284, "high": 0.015509, "low": 0.01517, "close": 0.015493, "volume": 14158212.0, "close_time": 1762207199999, "quote_volume": 217609.950195, "trades": 2053, "taker_buy_base": 5952360.0, "taker_buy_quote": 91470.451019 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.015496, "high": 0.015512, "low": 0.01518, "close": 0.015286, "volume": 7083032.0, "close_time": 1762210799999, "quote_volume": 108725.042976, "trades": 977, "taker_buy_base": 3026181.0, "taker_buy_quote": 46451.272743 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.015282, "high": 0.01551, "low": 0.015164, "close": 0.015488, "volume": 7860836.0, "close_time": 1762214399999, "quote_volume": 120981.634226, "trades": 1317, "taker_buy_base": 4851514.0, "taker_buy_quote": 74704.001543 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.015491, "high": 0.015697, "low": 0.015223, "close": 0.01554, "volume": 15478124.0, "close_time": 1762217999999, "quote_volume": 239348.445317, "trades": 2183, "taker_buy_base": 7380024.0, "taker_buy_quote": 114227.797245 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.015544, "high": 0.015735, "low": 0.015475, "close": 0.015606, "volume": 14641020.0, "close_time": 1762221599999, "quote_volume": 228868.657447, "trades": 2077, "taker_buy_base": 9553729.0, "taker_buy_quote": 149378.833233 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.015606, "high": 0.015688, "low": 0.015493, "close": 0.015498, "volume": 6277689.0, "close_time": 1762225199999, "quote_volume": 97802.200365, "trades": 1402, "taker_buy_base": 2426317.0, "taker_buy_quote": 37816.816926 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.015501, "high": 0.015683, "low": 0.015472, "close": 0.015556, "volume": 5100674.0, "close_time": 1762228799999, "quote_volume": 79459.526275, "trades": 1171, "taker_buy_base": 2709322.0, "taker_buy_quote": 42204.317989 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.015555, "high": 0.015634, "low": 0.015312, "close": 0.015336, "volume": 4752275.0, "close_time": 1762232399999, "quote_volume": 73659.46059, "trades": 1200, "taker_buy_base": 1975988.0, "taker_buy_quote": 30664.640138 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.015334, "high": 0.01543, "low": 0.014597, "close": 0.014628, "volume": 35013342.0, "close_time": 1762235999999, "quote_volume": 522699.262747, "trades": 3842, "taker_buy_base": 15215975.0, "taker_buy_quote": 227296.14177 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.01462, "high": 0.015235, "low": 0.014604, "close": 0.0148, "volume": 33152094.0, "close_time": 1762239599999, "quote_volume": 492829.460592, "trades": 4019, "taker_buy_base": 19532796.0, "taker_buy_quote": 289940.500246 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.014792, "high": 0.014832, "low": 0.014464, "close": 0.014588, "volume": 26497295.0, "close_time": 1762243199999, "quote_volume": 387404.196041, "trades": 3174, "taker_buy_base": 13726913.0, "taker_buy_quote": 201050.332587 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.014594, "high": 0.015039, "low": 0.014492, "close": 0.01488, "volume": 42112269.0, "close_time": 1762246799999, "quote_volume": 626810.16435, "trades": 4305, "taker_buy_base": 31485220.0, "taker_buy_quote": 469177.253295 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.014872, "high": 0.015049, "low": 0.014776, "close": 0.014979, "volume": 14808748.0, "close_time": 1762250399999, "quote_volume": 220837.227841, "trades": 2690, "taker_buy_base": 10051004.0, "taker_buy_quote": 149962.906799 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.014982, "high": 0.015051, "low": 0.014849, "close": 0.014918, "volume": 13066018.0, "close_time": 1762253999999, "quote_volume": 195049.908545, "trades": 1983, "taker_buy_base": 6243395.0, "taker_buy_quote": 93247.550596 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.014909, "high": 0.015031, "low": 0.01484, "close": 0.014892, "volume": 15061097.0, "close_time": 1762257599999, "quote_volume": 224975.869752, "trades": 2059, "taker_buy_base": 8764344.0, "taker_buy_quote": 130936.866594 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.014895, "high": 0.014928, "low": 0.014662, "close": 0.014728, "volume": 8160603.0, "close_time": 1762261199999, "quote_volume": 120596.297896, "trades": 1781, "taker_buy_base": 4421853.0, "taker_buy_quote": 65321.448697 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.014728, "high": 0.014833, "low": 0.014522, "close": 0.014652, "volume": 14309992.0, "close_time": 1762264799999, "quote_volume": 209798.259131, "trades": 2923, "taker_buy_base": 10209082.0, "taker_buy_quote": 149608.265412 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.014652, "high": 0.015072, "low": 0.014396, "close": 0.01498, "volume": 26753453.0, "close_time": 1762268399999, "quote_volume": 395423.754265, "trades": 3474, "taker_buy_base": 13804823.0, "taker_buy_quote": 204051.568902 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.01498, "high": 0.015135, "low": 0.014608, "close": 0.014631, "volume": 18783303.0, "close_time": 1762271999999, "quote_volume": 280759.841597, "trades": 3457, "taker_buy_base": 8691338.0, "taker_buy_quote": 129849.379062 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.014636, "high": 0.014808, "low": 0.014264, "close": 0.014344, "volume": 19613668.0, "close_time": 1762275599999, "quote_volume": 284389.361707, "trades": 2806, "taker_buy_base": 9550783.0, "taker_buy_quote": 138317.799345 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.014341, "high": 0.014628, "low": 0.013964, "close": 0.014356, "volume": 31515958.0, "close_time": 1762279199999, "quote_volume": 449547.470669, "trades": 4411, "taker_buy_base": 15888800.0, "taker_buy_quote": 226773.809566 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.014352, "high": 0.014377, "low": 0.013789, "close": 0.014278, "volume": 31759940.0, "close_time": 1762282799999, "quote_volume": 447151.045186, "trades": 4391, "taker_buy_base": 17749301.0, "taker_buy_quote": 249833.867507 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.014264, "high": 0.014417, "low": 0.013864, "close": 0.013908, "volume": 19165977.0, "close_time": 1762286399999, "quote_volume": 270229.19857, "trades": 3497, "taker_buy_base": 8896611.0, "taker_buy_quote": 125761.677054 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.013906, "high": 0.014132, "low": 0.013244, "close": 0.01392, "volume": 49721193.0, "close_time": 1762289999999, "quote_volume": 678918.751485, "trades": 5642, "taker_buy_base": 25145839.0, "taker_buy_quote": 343736.099214 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.013924, "high": 0.014055, "low": 0.013223, "close": 0.014054, "volume": 49808329.0, "close_time": 1762293599999, "quote_volume": 680385.074191, "trades": 5678, "taker_buy_base": 26683918.0, "taker_buy_quote": 365096.944288 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.014028, "high": 0.01448, "low": 0.01394, "close": 0.014356, "volume": 24839947.0, "close_time": 1762297199999, "quote_volume": 354793.136309, "trades": 2202, "taker_buy_base": 12663963.0, "taker_buy_quote": 180847.74462 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.014355, "high": 0.014516, "low": 0.014292, "close": 0.014361, "volume": 21386541.0, "close_time": 1762300799999, "quote_volume": 307988.350894, "trades": 2038, "taker_buy_base": 12181939.0, "taker_buy_quote": 175442.373453 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.014361, "high": 0.014424, "low": 0.014088, "close": 0.014192, "volume": 17271194.0, "close_time": 1762304399999, "quote_volume": 246159.727634, "trades": 2382, "taker_buy_base": 8460664.0, "taker_buy_quote": 120617.422986 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.0142, "high": 0.014244, "low": 0.0136, "close": 0.014161, "volume": 14365538.0, "close_time": 1762307999999, "quote_volume": 199659.422068, "trades": 2042, "taker_buy_base": 6852083.0, "taker_buy_quote": 95140.793912 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.014184, "high": 0.014642, "low": 0.014175, "close": 0.014608, "volume": 22098038.0, "close_time": 1762311599999, "quote_volume": 319354.365324, "trades": 2994, "taker_buy_base": 11607470.0, "taker_buy_quote": 167689.020597 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.014608, "high": 0.014835, "low": 0.014527, "close": 0.014775, "volume": 10856084.0, "close_time": 1762315199999, "quote_volume": 159186.311167, "trades": 1838, "taker_buy_base": 5440928.0, "taker_buy_quote": 79777.843936 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.014768, "high": 0.014836, "low": 0.01462, "close": 0.014746, "volume": 8592011.0, "close_time": 1762318799999, "quote_volume": 126501.524429, "trades": 1565, "taker_buy_base": 2980783.0, "taker_buy_quote": 43866.851581 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.014748, "high": 0.014824, "low": 0.014686, "close": 0.014761, "volume": 7360357.0, "close_time": 1762322399999, "quote_volume": 108728.879904, "trades": 1493, "taker_buy_base": 4814819.0, "taker_buy_quote": 71138.982179 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.014748, "high": 0.014848, "low": 0.01469, "close": 0.014827, "volume": 8886784.0, "close_time": 1762325999999, "quote_volume": 131071.22215, "trades": 1555, "taker_buy_base": 4580495.0, "taker_buy_quote": 67572.253692 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.014827, "high": 0.014828, "low": 0.014647, "close": 0.014716, "volume": 5546524.0, "close_time": 1762329599999, "quote_volume": 81733.755165, "trades": 1182, "taker_buy_base": 2554598.0, "taker_buy_quote": 37673.421192 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.014719, "high": 0.014719, "low": 0.014399, "close": 0.014562, "volume": 13499930.0, "close_time": 1762333199999, "quote_volume": 196734.40597, "trades": 2155, "taker_buy_base": 6229367.0, "taker_buy_quote": 90718.903988 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.01456, "high": 0.014772, "low": 0.014532, "close": 0.014744, "volume": 2424344.0, "close_time": 1762336799999, "quote_volume": 35588.578532, "trades": 1026, "taker_buy_base": 1051864.0, "taker_buy_quote": 15447.152078 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.014744, "high": 0.014784, "low": 0.014535, "close": 0.014551, "volume": 9080703.0, "close_time": 1762340399999, "quote_volume": 133299.207339, "trades": 1498, "taker_buy_base": 4827830.0, "taker_buy_quote": 70831.180843 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.01455, "high": 0.014937, "low": 0.014546, "close": 0.014888, "volume": 7223645.0, "close_time": 1762343999999, "quote_volume": 106531.75738, "trades": 1312, "taker_buy_base": 4398817.0, "taker_buy_quote": 64909.60046 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.014885, "high": 0.015048, "low": 0.014832, "close": 0.015048, "volume": 15148424.0, "close_time": 1762347599999, "quote_volume": 226336.327656, "trades": 1858, "taker_buy_base": 5666192.0, "taker_buy_quote": 84667.473276 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.015041, "high": 0.015265, "low": 0.014964, "close": 0.015166, "volume": 14695989.0, "close_time": 1762351199999, "quote_volume": 222075.825017, "trades": 2276, "taker_buy_base": 7696340.0, "taker_buy_quote": 116358.171933 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.015156, "high": 0.015281, "low": 0.014935, "close": 0.015141, "volume": 15656746.0, "close_time": 1762354799999, "quote_volume": 237059.351179, "trades": 2421, "taker_buy_base": 6472011.0, "taker_buy_quote": 98039.911599 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.015144, "high": 0.015451, "low": 0.01508, "close": 0.015416, "volume": 19264831.0, "close_time": 1762358399999, "quote_volume": 294198.472265, "trades": 2699, "taker_buy_base": 9703185.0, "taker_buy_quote": 148161.970209 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.015413, "high": 0.015453, "low": 0.015106, "close": 0.015368, "volume": 18680588.0, "close_time": 1762361999999, "quote_volume": 285378.674016, "trades": 2586, "taker_buy_base": 8365573.0, "taker_buy_quote": 127830.296506 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.015364, "high": 0.015433, "low": 0.015232, "close": 0.015334, "volume": 13974109.0, "close_time": 1762365599999, "quote_volume": 214133.040197, "trades": 1803, "taker_buy_base": 5892039.0, "taker_buy_quote": 90304.654615 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.015328, "high": 0.015502, "low": 0.015262, "close": 0.015395, "volume": 9204485.0, "close_time": 1762369199999, "quote_volume": 141455.94927, "trades": 1536, "taker_buy_base": 5417739.0, "taker_buy_quote": 83293.311575 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.015394, "high": 0.015494, "low": 0.015318, "close": 0.015388, "volume": 9087973.0, "close_time": 1762372799999, "quote_volume": 140117.068813, "trades": 1415, "taker_buy_base": 3896281.0, "taker_buy_quote": 60109.521421 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.015402, "high": 0.015468, "low": 0.015238, "close": 0.015272, "volume": 14491537.0, "close_time": 1762376399999, "quote_volume": 221636.068683, "trades": 2023, "taker_buy_base": 9774566.0, "taker_buy_quote": 149410.243372 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.015268, "high": 0.015276, "low": 0.015142, "close": 0.015224, "volume": 8029650.0, "close_time": 1762379999999, "quote_volume": 122123.154428, "trades": 1161, "taker_buy_base": 3206755.0, "taker_buy_quote": 48797.113904 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.015228, "high": 0.015371, "low": 0.015194, "close": 0.015363, "volume": 6726344.0, "close_time": 1762383599999, "quote_volume": 102697.710672, "trades": 545, "taker_buy_base": 3017977.0, "taker_buy_quote": 46080.055347 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.015363, "high": 0.015398, "low": 0.01531, "close": 0.01532, "volume": 4565998.0, "close_time": 1762387199999, "quote_volume": 70119.20956, "trades": 890, "taker_buy_base": 2129204.0, "taker_buy_quote": 32719.072987 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.015318, "high": 0.015328, "low": 0.015205, "close": 0.015255, "volume": 9197176.0, "close_time": 1762390799999, "quote_volume": 140368.569179, "trades": 1504, "taker_buy_base": 6172011.0, "taker_buy_quote": 94217.058468 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.015256, "high": 0.015256, "low": 0.014974, "close": 0.015191, "volume": 9964609.0, "close_time": 1762394399999, "quote_volume": 150572.043861, "trades": 1418, "taker_buy_base": 3775814.0, "taker_buy_quote": 57126.533661 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.015188, "high": 0.015344, "low": 0.015048, "close": 0.015214, "volume": 4447830.0, "close_time": 1762397999999, "quote_volume": 67414.277159, "trades": 1190, "taker_buy_base": 2310661.0, "taker_buy_quote": 35044.650318 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.01522, "high": 0.01533, "low": 0.015192, "close": 0.015287, "volume": 7089767.0, "close_time": 1762401599999, "quote_volume": 108269.770227, "trades": 1507, "taker_buy_base": 4528539.0, "taker_buy_quote": 69156.857734 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.015296, "high": 0.015416, "low": 0.015261, "close": 0.015376, "volume": 5841970.0, "close_time": 1762405199999, "quote_volume": 89540.91834, "trades": 1024, "taker_buy_base": 3116452.0, "taker_buy_quote": 47772.670318 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.015368, "high": 0.015372, "low": 0.015011, "close": 0.015056, "volume": 5585121.0, "close_time": 1762408799999, "quote_volume": 84693.113368, "trades": 1238, "taker_buy_base": 2353086.0, "taker_buy_quote": 35672.976889 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.015058, "high": 0.015209, "low": 0.015038, "close": 0.015063, "volume": 6608827.0, "close_time": 1762412399999, "quote_volume": 99961.074395, "trades": 1413, "taker_buy_base": 3150788.0, "taker_buy_quote": 47703.913988 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.015063, "high": 0.015164, "low": 0.014972, "close": 0.015012, "volume": 10414902.0, "close_time": 1762415999999, "quote_volume": 156786.229882, "trades": 1709, "taker_buy_base": 5233419.0, "taker_buy_quote": 78831.703658 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.01501, "high": 0.01508, "low": 0.014928, "close": 0.014992, "volume": 4159550.0, "close_time": 1762419599999, "quote_volume": 62430.559932, "trades": 999, "taker_buy_base": 1746001.0, "taker_buy_quote": 26226.293263 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.014995, "high": 0.015092, "low": 0.014935, "close": 0.014997, "volume": 7310395.0, "close_time": 1762423199999, "quote_volume": 109704.826233, "trades": 1250, "taker_buy_base": 3957630.0, "taker_buy_quote": 59386.731906 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.015004, "high": 0.015142, "low": 0.014888, "close": 0.015016, "volume": 10815678.0, "close_time": 1762426799999, "quote_volume": 162339.705386, "trades": 1713, "taker_buy_base": 6589172.0, "taker_buy_quote": 98936.898014 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.015016, "high": 0.015068, "low": 0.014916, "close": 0.01499, "volume": 3680960.0, "close_time": 1762430399999, "quote_volume": 55189.030844, "trades": 1003, "taker_buy_base": 2156202.0, "taker_buy_quote": 32333.948399 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.014989, "high": 0.015074, "low": 0.014785, "close": 0.014808, "volume": 10961807.0, "close_time": 1762433999999, "quote_volume": 163782.085249, "trades": 1806, "taker_buy_base": 6153270.0, "taker_buy_quote": 92081.21317 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.014806, "high": 0.015164, "low": 0.014788, "close": 0.015056, "volume": 8141424.0, "close_time": 1762437599999, "quote_volume": 122592.443751, "trades": 1622, "taker_buy_base": 5590255.0, "taker_buy_quote": 84189.582803 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.015058, "high": 0.015129, "low": 0.014675, "close": 0.014725, "volume": 12545274.0, "close_time": 1762441199999, "quote_volume": 186120.833941, "trades": 2443, "taker_buy_base": 5821701.0, "taker_buy_quote": 86445.954965 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.01472, "high": 0.01496, "low": 0.014452, "close": 0.014537, "volume": 21395260.0, "close_time": 1762444799999, "quote_volume": 313088.62654, "trades": 3017, "taker_buy_base": 10449737.0, "taker_buy_quote": 153021.062549 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.01454, "high": 0.014644, "low": 0.014168, "close": 0.014417, "volume": 38703694.0, "close_time": 1762448399999, "quote_volume": 556779.998789, "trades": 4200, "taker_buy_base": 18793791.0, "taker_buy_quote": 270510.058512 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.014417, "high": 0.014705, "low": 0.014382, "close": 0.01466, "volume": 18237949.0, "close_time": 1762451999999, "quote_volume": 264657.1702, "trades": 2920, "taker_buy_base": 7970360.0, "taker_buy_quote": 115833.599252 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.014658, "high": 0.014868, "low": 0.014428, "close": 0.014703, "volume": 13323048.0, "close_time": 1762455599999, "quote_volume": 194231.853957, "trades": 2628, "taker_buy_base": 7388610.0, "taker_buy_quote": 107743.624507 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.014702, "high": 0.014739, "low": 0.014486, "close": 0.014628, "volume": 12591362.0, "close_time": 1762459199999, "quote_volume": 184371.511702, "trades": 2400, "taker_buy_base": 6164362.0, "taker_buy_quote": 90226.63898 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.014632, "high": 0.014724, "low": 0.014408, "close": 0.014532, "volume": 6918881.0, "close_time": 1762462799999, "quote_volume": 100722.199988, "trades": 1313, "taker_buy_base": 3747842.0, "taker_buy_quote": 54575.637211 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.014534, "high": 0.01472, "low": 0.014459, "close": 0.014636, "volume": 6163800.0, "close_time": 1762466399999, "quote_volume": 89923.528577, "trades": 1278, "taker_buy_base": 4009141.0, "taker_buy_quote": 58556.854633 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.01464, "high": 0.014694, "low": 0.014432, "close": 0.014604, "volume": 9180598.0, "close_time": 1762469999999, "quote_volume": 133942.67722, "trades": 1343, "taker_buy_base": 2543368.0, "taker_buy_quote": 37117.744678 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.014602, "high": 0.014602, "low": 0.014364, "close": 0.01446, "volume": 7315020.0, "close_time": 1762473599999, "quote_volume": 105752.042842, "trades": 1338, "taker_buy_base": 2644685.0, "taker_buy_quote": 38262.290519 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.014459, "high": 0.014632, "low": 0.014332, "close": 0.014537, "volume": 7593380.0, "close_time": 1762477199999, "quote_volume": 110010.333713, "trades": 1372, "taker_buy_base": 4852462.0, "taker_buy_quote": 70261.865947 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.01454, "high": 0.014635, "low": 0.014266, "close": 0.014544, "volume": 11881168.0, "close_time": 1762480799999, "quote_volume": 171039.538919, "trades": 2201, "taker_buy_base": 5673437.0, "taker_buy_quote": 81715.459404 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.014548, "high": 0.014655, "low": 0.014396, "close": 0.014645, "volume": 6930778.0, "close_time": 1762484399999, "quote_volume": 100678.740999, "trades": 1378, "taker_buy_base": 3436675.0, "taker_buy_quote": 49930.168903 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.014656, "high": 0.01478, "low": 0.014554, "close": 0.014584, "volume": 6486441.0, "close_time": 1762487999999, "quote_volume": 95398.217842, "trades": 1419, "taker_buy_base": 4170308.0, "taker_buy_quote": 61361.183071 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.014594, "high": 0.014611, "low": 0.014409, "close": 0.014592, "volume": 9072996.0, "close_time": 1762491599999, "quote_volume": 131612.291819, "trades": 1679, "taker_buy_base": 2978526.0, "taker_buy_quote": 43195.404614 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.014593, "high": 0.014776, "low": 0.014585, "close": 0.014761, "volume": 6513997.0, "close_time": 1762495199999, "quote_volume": 95724.769608, "trades": 1312, "taker_buy_base": 2943460.0, "taker_buy_quote": 43290.118444 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.014762, "high": 0.014808, "low": 0.014684, "close": 0.014692, "volume": 3620016.0, "close_time": 1762498799999, "quote_volume": 53428.608226, "trades": 961, "taker_buy_base": 2171998.0, "taker_buy_quote": 32080.253342 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.014698, "high": 0.014834, "low": 0.014631, "close": 0.01483, "volume": 3516218.0, "close_time": 1762502399999, "quote_volume": 51803.910994, "trades": 732, "taker_buy_base": 1801591.0, "taker_buy_quote": 26556.044976 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.01482, "high": 0.014936, "low": 0.014685, "close": 0.014734, "volume": 3769256.0, "close_time": 1762505999999, "quote_volume": 55815.822546, "trades": 687, "taker_buy_base": 1397911.0, "taker_buy_quote": 20710.691764 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.014733, "high": 0.014747, "low": 0.014368, "close": 0.014519, "volume": 5961386.0, "close_time": 1762509599999, "quote_volume": 86736.545117, "trades": 915, "taker_buy_base": 3488700.0, "taker_buy_quote": 50772.975218 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.014515, "high": 0.014611, "low": 0.01428, "close": 0.01435, "volume": 12890014.0, "close_time": 1762513199999, "quote_volume": 185994.132369, "trades": 1100, "taker_buy_base": 4097533.0, "taker_buy_quote": 59150.360125 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.014278, "high": 0.014294, "low": 0.013973, "close": 0.014213, "volume": 61228299.0, "close_time": 1762516799999, "quote_volume": 864317.059407, "trades": 4313, "taker_buy_base": 28303989.0, "taker_buy_quote": 398952.849224 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.014209, "high": 0.01428, "low": 0.013794, "close": 0.013952, "volume": 24699531.0, "close_time": 1762520399999, "quote_volume": 345635.100953, "trades": 2751, "taker_buy_base": 11177931.0, "taker_buy_quote": 156507.440551 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.013952, "high": 0.014238, "low": 0.013904, "close": 0.014108, "volume": 14427527.0, "close_time": 1762523999999, "quote_volume": 203319.001372, "trades": 2204, "taker_buy_base": 9102498.0, "taker_buy_quote": 128320.521742 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.014107, "high": 0.014474, "low": 0.013792, "close": 0.014436, "volume": 24357175.0, "close_time": 1762527599999, "quote_volume": 343058.452404, "trades": 3802, "taker_buy_base": 12574127.0, "taker_buy_quote": 177352.996356 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.01444, "high": 0.014804, "low": 0.014288, "close": 0.014724, "volume": 31694151.0, "close_time": 1762531199999, "quote_volume": 461830.055329, "trades": 4736, "taker_buy_base": 13933874.0, "taker_buy_quote": 203044.091287 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.01473, "high": 0.015324, "low": 0.014669, "close": 0.015244, "volume": 27394742.0, "close_time": 1762534799999, "quote_volume": 412439.071683, "trades": 5022, "taker_buy_base": 13471288.0, "taker_buy_quote": 202310.665346 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.015232, "high": 0.015732, "low": 0.01512, "close": 0.015612, "volume": 35598456.0, "close_time": 1762538399999, "quote_volume": 550715.734033, "trades": 4540, "taker_buy_base": 19711768.0, "taker_buy_quote": 304878.423696 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.015616, "high": 0.01598, "low": 0.015604, "close": 0.01572, "volume": 26042471.0, "close_time": 1762541999999, "quote_volume": 411151.978191, "trades": 4075, "taker_buy_base": 7458567.0, "taker_buy_quote": 117865.076662 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.015716, "high": 0.015935, "low": 0.015625, "close": 0.015894, "volume": 17520315.0, "close_time": 1762545599999, "quote_volume": 276880.41021, "trades": 3008, "taker_buy_base": 7538393.0, "taker_buy_quote": 119277.969769 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.015895, "high": 0.016, "low": 0.015745, "close": 0.015972, "volume": 9668592.0, "close_time": 1762549199999, "quote_volume": 153594.690791, "trades": 1997, "taker_buy_base": 5112669.0, "taker_buy_quote": 81291.366674 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.015979, "high": 0.015979, "low": 0.015854, "close": 0.01594, "volume": 5947309.0, "close_time": 1762552799999, "quote_volume": 94629.355195, "trades": 1638, "taker_buy_base": 3299726.0, "taker_buy_quote": 52515.19568 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.015942, "high": 0.016249, "low": 0.015889, "close": 0.016127, "volume": 9720853.0, "close_time": 1762556399999, "quote_volume": 155946.165336, "trades": 1616, "taker_buy_base": 5267452.0, "taker_buy_quote": 84686.969904 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.016121, "high": 0.016139, "low": 0.0157, "close": 0.015733, "volume": 12822297.0, "close_time": 1762559999999, "quote_volume": 203612.820504, "trades": 1414, "taker_buy_base": 3671557.0, "taker_buy_quote": 58309.560492 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.015733, "high": 0.016045, "low": 0.015577, "close": 0.015608, "volume": 29714139.0, "close_time": 1762563599999, "quote_volume": 467956.102033, "trades": 3057, "taker_buy_base": 19305166.0, "taker_buy_quote": 304083.508403 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.015605, "high": 0.015991, "low": 0.015568, "close": 0.01596, "volume": 15890615.0, "close_time": 1762567199999, "quote_volume": 249371.131308, "trades": 2920, "taker_buy_base": 6319794.0, "taker_buy_quote": 99486.057868 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.015944, "high": 0.016239, "low": 0.015921, "close": 0.01598, "volume": 6630789.0, "close_time": 1762570799999, "quote_volume": 106778.046981, "trades": 1853, "taker_buy_base": 2998664.0, "taker_buy_quote": 48283.8103 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.015979, "high": 0.01622, "low": 0.01574, "close": 0.01574, "volume": 14078454.0, "close_time": 1762574399999, "quote_volume": 225699.311342, "trades": 2651, "taker_buy_base": 5784740.0, "taker_buy_quote": 92802.907719 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.01576, "high": 0.015976, "low": 0.015746, "close": 0.015768, "volume": 8165596.0, "close_time": 1762577999999, "quote_volume": 129272.03452, "trades": 1371, "taker_buy_base": 3722952.0, "taker_buy_quote": 58915.02392 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.015767, "high": 0.015802, "low": 0.015264, "close": 0.015278, "volume": 26703201.0, "close_time": 1762581599999, "quote_volume": 411961.210325, "trades": 2526, "taker_buy_base": 14403420.0, "taker_buy_quote": 220754.464145 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.015281, "high": 0.015386, "low": 0.01512, "close": 0.015282, "volume": 13447948.0, "close_time": 1762585199999, "quote_volume": 204866.899463, "trades": 2701, "taker_buy_base": 7900183.0, "taker_buy_quote": 120482.783093 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.01529, "high": 0.015304, "low": 0.015091, "close": 0.015228, "volume": 9268778.0, "close_time": 1762588799999, "quote_volume": 140826.451083, "trades": 1851, "taker_buy_base": 5525623.0, "taker_buy_quote": 83935.043583 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.015224, "high": 0.015428, "low": 0.015063, "close": 0.015356, "volume": 6641804.0, "close_time": 1762592399999, "quote_volume": 101301.766267, "trades": 1390, "taker_buy_base": 3947759.0, "taker_buy_quote": 60247.386609 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.015354, "high": 0.015388, "low": 0.01512, "close": 0.01516, "volume": 8024063.0, "close_time": 1762595999999, "quote_volume": 122192.832557, "trades": 1756, "taker_buy_base": 3872506.0, "taker_buy_quote": 58974.56822 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.015158, "high": 0.015469, "low": 0.015138, "close": 0.015439, "volume": 7260129.0, "close_time": 1762599599999, "quote_volume": 111015.152159, "trades": 1476, "taker_buy_base": 4204210.0, "taker_buy_quote": 64274.051387 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.015434, "high": 0.015492, "low": 0.015194, "close": 0.015257, "volume": 4459937.0, "close_time": 1762603199999, "quote_volume": 68344.063296, "trades": 1391, "taker_buy_base": 1619528.0, "taker_buy_quote": 24833.826797 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.015258, "high": 0.015288, "low": 0.015107, "close": 0.015176, "volume": 4989109.0, "close_time": 1762606799999, "quote_volume": 75809.96831, "trades": 1203, "taker_buy_base": 1677912.0, "taker_buy_quote": 25512.5104 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.015178, "high": 0.015192, "low": 0.014773, "close": 0.014779, "volume": 12659509.0, "close_time": 1762610399999, "quote_volume": 189826.707477, "trades": 2434, "taker_buy_base": 5882808.0, "taker_buy_quote": 88269.048487 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.014788, "high": 0.014848, "low": 0.014533, "close": 0.014756, "volume": 10017413.0, "close_time": 1762613999999, "quote_volume": 147472.596932, "trades": 2171, "taker_buy_base": 4908332.0, "taker_buy_quote": 72241.213962 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.014758, "high": 0.014796, "low": 0.014367, "close": 0.014428, "volume": 14021564.0, "close_time": 1762617599999, "quote_volume": 203319.118911, "trades": 2083, "taker_buy_base": 5056814.0, "taker_buy_quote": 73420.041112 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.01443, "high": 0.014656, "low": 0.014366, "close": 0.01462, "volume": 7056778.0, "close_time": 1762621199999, "quote_volume": 102241.019205, "trades": 1602, "taker_buy_base": 4566890.0, "taker_buy_quote": 66156.222093 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.014606, "high": 0.014715, "low": 0.014501, "close": 0.014634, "volume": 9451760.0, "close_time": 1762624799999, "quote_volume": 137896.98687, "trades": 1929, "taker_buy_base": 7171690.0, "taker_buy_quote": 104534.360847 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.014632, "high": 0.01479, "low": 0.01457, "close": 0.014761, "volume": 19241815.0, "close_time": 1762628399999, "quote_volume": 282334.168408, "trades": 2314, "taker_buy_base": 6306765.0, "taker_buy_quote": 92260.777132 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.014759, "high": 0.014812, "low": 0.014555, "close": 0.014674, "volume": 16101818.0, "close_time": 1762631999999, "quote_volume": 235327.77528, "trades": 1833, "taker_buy_base": 10959333.0, "taker_buy_quote": 160119.914147 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.014673, "high": 0.014728, "low": 0.01458, "close": 0.014616, "volume": 2700219.0, "close_time": 1762635599999, "quote_volume": 39575.047093, "trades": 983, "taker_buy_base": 1407418.0, "taker_buy_quote": 20629.646922 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.014614, "high": 0.01485, "low": 0.014601, "close": 0.014822, "volume": 10280338.0, "close_time": 1762639199999, "quote_volume": 151683.686725, "trades": 1104, "taker_buy_base": 5624806.0, "taker_buy_quote": 83119.995152 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.014824, "high": 0.01491, "low": 0.01477, "close": 0.014862, "volume": 9842682.0, "close_time": 1762642799999, "quote_volume": 145950.038412, "trades": 1095, "taker_buy_base": 5612219.0, "taker_buy_quote": 83215.952218 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.01486, "high": 0.014865, "low": 0.01479, "close": 0.01481, "volume": 1963850.0, "close_time": 1762646399999, "quote_volume": 29112.905068, "trades": 673, "taker_buy_base": 672101.0, "taker_buy_quote": 9965.151308 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.014802, "high": 0.014802, "low": 0.014501, "close": 0.014529, "volume": 7203624.0, "close_time": 1762649999999, "quote_volume": 105556.5671, "trades": 1474, "taker_buy_base": 2566233.0, "taker_buy_quote": 37528.040422 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.014528, "high": 0.014624, "low": 0.01443, "close": 0.014586, "volume": 3918967.0, "close_time": 1762653599999, "quote_volume": 57000.072155, "trades": 1125, "taker_buy_base": 2054556.0, "taker_buy_quote": 29895.052948 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.014576, "high": 0.014576, "low": 0.01416, "close": 0.0142, "volume": 7031738.0, "close_time": 1762657199999, "quote_volume": 100881.902128, "trades": 1985, "taker_buy_base": 2643183.0, "taker_buy_quote": 38058.332699 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.014199, "high": 0.014271, "low": 0.014078, "close": 0.014156, "volume": 7381481.0, "close_time": 1762660799999, "quote_volume": 104583.474227, "trades": 1636, "taker_buy_base": 3034674.0, "taker_buy_quote": 42997.835087 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.014165, "high": 0.014328, "low": 0.014162, "close": 0.014218, "volume": 5686399.0, "close_time": 1762664399999, "quote_volume": 80968.462405, "trades": 1231, "taker_buy_base": 3473033.0, "taker_buy_quote": 49450.235697 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.014217, "high": 0.014277, "low": 0.014158, "close": 0.014238, "volume": 3499059.0, "close_time": 1762667999999, "quote_volume": 49747.100908, "trades": 1185, "taker_buy_base": 1755586.0, "taker_buy_quote": 24961.017653 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.014232, "high": 0.014402, "low": 0.014203, "close": 0.01424, "volume": 7095160.0, "close_time": 1762671599999, "quote_volume": 101408.528065, "trades": 1369, "taker_buy_base": 2569135.0, "taker_buy_quote": 36701.213188 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.014242, "high": 0.014498, "low": 0.01423, "close": 0.014498, "volume": 3856070.0, "close_time": 1762675199999, "quote_volume": 55279.189803, "trades": 1141, "taker_buy_base": 1809096.0, "taker_buy_quote": 25957.558848 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.014498, "high": 0.0145, "low": 0.014291, "close": 0.014374, "volume": 6854630.0, "close_time": 1762678799999, "quote_volume": 98798.685311, "trades": 1498, "taker_buy_base": 3988018.0, "taker_buy_quote": 57458.323373 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.014376, "high": 0.014485, "low": 0.014239, "close": 0.01426, "volume": 8956767.0, "close_time": 1762682399999, "quote_volume": 128607.227313, "trades": 1761, "taker_buy_base": 3232564.0, "taker_buy_quote": 46380.936547 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.014258, "high": 0.014444, "low": 0.014171, "close": 0.014436, "volume": 7770489.0, "close_time": 1762685999999, "quote_volume": 110866.30124, "trades": 1661, "taker_buy_base": 3096335.0, "taker_buy_quote": 44234.17992 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.01444, "high": 0.014571, "low": 0.014434, "close": 0.014538, "volume": 11835323.0, "close_time": 1762689599999, "quote_volume": 171992.493975, "trades": 1900, "taker_buy_base": 2854206.0, "taker_buy_quote": 41426.468263 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.01454, "high": 0.014656, "low": 0.014484, "close": 0.01464, "volume": 22812006.0, "close_time": 1762693199999, "quote_volume": 332549.546651, "trades": 2871, "taker_buy_base": 15913426.0, "taker_buy_quote": 231903.351823 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.014645, "high": 0.01506, "low": 0.014617, "close": 0.014835, "volume": 12804504.0, "close_time": 1762696799999, "quote_volume": 189682.149113, "trades": 2931, "taker_buy_base": 6535124.0, "taker_buy_quote": 96816.80512 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.014829, "high": 0.015296, "low": 0.014711, "close": 0.014996, "volume": 25948614.0, "close_time": 1762700399999, "quote_volume": 391384.97822, "trades": 4993, "taker_buy_base": 11302787.0, "taker_buy_quote": 170293.794493 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.015, "high": 0.015261, "low": 0.014956, "close": 0.015019, "volume": 15157053.0, "close_time": 1762703999999, "quote_volume": 229208.567542, "trades": 3301, "taker_buy_base": 7861051.0, "taker_buy_quote": 118789.350566 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.01502, "high": 0.015274, "low": 0.014982, "close": 0.015231, "volume": 9833596.0, "close_time": 1762707599999, "quote_volume": 148470.57026, "trades": 2142, "taker_buy_base": 5003853.0, "taker_buy_quote": 75553.354552 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.015228, "high": 0.015273, "low": 0.01509, "close": 0.01513, "volume": 9038804.0, "close_time": 1762711199999, "quote_volume": 137038.893561, "trades": 1945, "taker_buy_base": 3234349.0, "taker_buy_quote": 49047.355521 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.015132, "high": 0.015291, "low": 0.014966, "close": 0.015268, "volume": 6973123.0, "close_time": 1762714799999, "quote_volume": 105203.587116, "trades": 1697, "taker_buy_base": 2996770.0, "taker_buy_quote": 45395.77907 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.015254, "high": 0.015519, "low": 0.015248, "close": 0.015512, "volume": 9010491.0, "close_time": 1762718399999, "quote_volume": 138354.379428, "trades": 1920, "taker_buy_base": 5153581.0, "taker_buy_quote": 79139.866333 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.015511, "high": 0.015514, "low": 0.015317, "close": 0.015378, "volume": 8697665.0, "close_time": 1762721999999, "quote_volume": 133670.295443, "trades": 1378, "taker_buy_base": 3632890.0, "taker_buy_quote": 55822.93189 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.015368, "high": 0.015438, "low": 0.015284, "close": 0.01535, "volume": 5370662.0, "close_time": 1762725599999, "quote_volume": 82586.62984, "trades": 1269, "taker_buy_base": 3020549.0, "taker_buy_quote": 46458.51433 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.015352, "high": 0.015358, "low": 0.01515, "close": 0.015279, "volume": 7426629.0, "close_time": 1762729199999, "quote_volume": 113131.42371, "trades": 1196, "taker_buy_base": 3511204.0, "taker_buy_quote": 53422.759382 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.01528, "high": 0.01545, "low": 0.015182, "close": 0.015274, "volume": 8617141.0, "close_time": 1762732799999, "quote_volume": 131488.471987, "trades": 1517, "taker_buy_base": 5424164.0, "taker_buy_quote": 82778.404944 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.015274, "high": 0.015841, "low": 0.015112, "close": 0.015699, "volume": 22779481.0, "close_time": 1762736399999, "quote_volume": 351940.174122, "trades": 2880, "taker_buy_base": 12798796.0, "taker_buy_quote": 196056.222994 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.015692, "high": 0.015795, "low": 0.015514, "close": 0.015606, "volume": 7556234.0, "close_time": 1762739999999, "quote_volume": 117900.936074, "trades": 1688, "taker_buy_base": 4218422.0, "taker_buy_quote": 65801.367284 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.015604, "high": 0.015716, "low": 0.015522, "close": 0.015674, "volume": 4647380.0, "close_time": 1762743599999, "quote_volume": 72607.785461, "trades": 1203, "taker_buy_base": 2491217.0, "taker_buy_quote": 38945.569908 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.015676, "high": 0.015881, "low": 0.01564, "close": 0.015794, "volume": 5650603.0, "close_time": 1762747199999, "quote_volume": 88950.337368, "trades": 1388, "taker_buy_base": 2630329.0, "taker_buy_quote": 41369.631358 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.015796, "high": 0.0162, "low": 0.015756, "close": 0.016156, "volume": 6917500.0, "close_time": 1762750799999, "quote_volume": 110273.382344, "trades": 1553, "taker_buy_base": 4176331.0, "taker_buy_quote": 66646.350595 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.016164, "high": 0.01631, "low": 0.015906, "close": 0.016056, "volume": 8314546.0, "close_time": 1762754399999, "quote_volume": 133803.099999, "trades": 1810, "taker_buy_base": 3822338.0, "taker_buy_quote": 61576.37948 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.016072, "high": 0.01609, "low": 0.015884, "close": 0.01594, "volume": 7726162.0, "close_time": 1762757999999, "quote_volume": 123575.617531, "trades": 1496, "taker_buy_base": 5584067.0, "taker_buy_quote": 89363.71723 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.01594, "high": 0.016029, "low": 0.015726, "close": 0.015816, "volume": 3917775.0, "close_time": 1762761599999, "quote_volume": 62083.355945, "trades": 1088, "taker_buy_base": 1978182.0, "taker_buy_quote": 31345.55085 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.01582, "high": 0.015891, "low": 0.015632, "close": 0.015787, "volume": 12038143.0, "close_time": 1762765199999, "quote_volume": 189775.040296, "trades": 1778, "taker_buy_base": 4958008.0, "taker_buy_quote": 78246.634087 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.015793, "high": 0.016288, "low": 0.015764, "close": 0.016168, "volume": 8781576.0, "close_time": 1762768799999, "quote_volume": 141134.157256, "trades": 1370, "taker_buy_base": 5128934.0, "taker_buy_quote": 82374.21475 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.01617, "high": 0.016205, "low": 0.015852, "close": 0.015929, "volume": 5592052.0, "close_time": 1762772399999, "quote_volume": 89681.834217, "trades": 1353, "taker_buy_base": 1824099.0, "taker_buy_quote": 29254.60714 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.01594, "high": 0.016131, "low": 0.015911, "close": 0.016047, "volume": 8080221.0, "close_time": 1762775999999, "quote_volume": 129435.146765, "trades": 1557, "taker_buy_base": 5587184.0, "taker_buy_quote": 89391.218221 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.016052, "high": 0.016201, "low": 0.015846, "close": 0.016132, "volume": 7078859.0, "close_time": 1762779599999, "quote_volume": 113592.911543, "trades": 1329, "taker_buy_base": 4229038.0, "taker_buy_quote": 67820.356218 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.016128, "high": 0.016483, "low": 0.016116, "close": 0.016298, "volume": 15909691.0, "close_time": 1762783199999, "quote_volume": 260134.464493, "trades": 2710, "taker_buy_base": 7081282.0, "taker_buy_quote": 115895.582526 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.016296, "high": 0.016306, "low": 0.015661, "close": 0.015772, "volume": 32445406.0, "close_time": 1762786799999, "quote_volume": 516939.789214, "trades": 3628, "taker_buy_base": 18292309.0, "taker_buy_quote": 291016.034965 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.015768, "high": 0.016265, "low": 0.015736, "close": 0.015935, "volume": 13868992.0, "close_time": 1762790399999, "quote_volume": 221579.21296, "trades": 2025, "taker_buy_base": 8646063.0, "taker_buy_quote": 138347.327486 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.015924, "high": 0.016056, "low": 0.015576, "close": 0.015716, "volume": 18579915.0, "close_time": 1762793999999, "quote_volume": 293692.585125, "trades": 2228, "taker_buy_base": 9803860.0, "taker_buy_quote": 155189.049168 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.015714, "high": 0.016059, "low": 0.015692, "close": 0.016053, "volume": 11724266.0, "close_time": 1762797599999, "quote_volume": 186500.828109, "trades": 1695, "taker_buy_base": 5977078.0, "taker_buy_quote": 95130.424426 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.016036, "high": 0.016109, "low": 0.015775, "close": 0.015777, "volume": 6206763.0, "close_time": 1762801199999, "quote_volume": 98806.219528, "trades": 1221, "taker_buy_base": 1827728.0, "taker_buy_quote": 29114.027814 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.015777, "high": 0.016188, "low": 0.015777, "close": 0.016008, "volume": 6625227.0, "close_time": 1762804799999, "quote_volume": 105426.038142, "trades": 1279, "taker_buy_base": 4778158.0, "taker_buy_quote": 75999.631277 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.016012, "high": 0.016233, "low": 0.01598, "close": 0.016108, "volume": 9630687.0, "close_time": 1762808399999, "quote_volume": 155367.737692, "trades": 1852, "taker_buy_base": 5484642.0, "taker_buy_quote": 88567.906949 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.016115, "high": 0.016115, "low": 0.015752, "close": 0.015918, "volume": 5671551.0, "close_time": 1762811999999, "quote_volume": 90303.010052, "trades": 1460, "taker_buy_base": 2574183.0, "taker_buy_quote": 40956.784552 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.015924, "high": 0.016406, "low": 0.015864, "close": 0.016317, "volume": 10041822.0, "close_time": 1762815599999, "quote_volume": 161368.904078, "trades": 1733, "taker_buy_base": 6726361.0, "taker_buy_quote": 107978.46272 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.016332, "high": 0.016444, "low": 0.016202, "close": 0.016306, "volume": 6022774.0, "close_time": 1762819199999, "quote_volume": 98336.889, "trades": 1313, "taker_buy_base": 2811313.0, "taker_buy_quote": 45989.250422 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.016307, "high": 0.016325, "low": 0.015834, "close": 0.016107, "volume": 10754293.0, "close_time": 1762822799999, "quote_volume": 172380.027098, "trades": 2378, "taker_buy_base": 6310001.0, "taker_buy_quote": 101040.203409 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.016105, "high": 0.016526, "low": 0.016012, "close": 0.016045, "volume": 22783053.0, "close_time": 1762826399999, "quote_volume": 369431.233459, "trades": 3790, "taker_buy_base": 10710578.0, "taker_buy_quote": 173990.689648 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.016046, "high": 0.016655, "low": 0.015895, "close": 0.016406, "volume": 28880593.0, "close_time": 1762829999999, "quote_volume": 469384.674677, "trades": 4177, "taker_buy_base": 14171836.0, "taker_buy_quote": 230111.976282 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.016405, "high": 0.016491, "low": 0.016223, "close": 0.016306, "volume": 5204977.0, "close_time": 1762833599999, "quote_volume": 85151.840523, "trades": 1668, "taker_buy_base": 3167569.0, "taker_buy_quote": 51830.459387 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.016296, "high": 0.016337, "low": 0.016031, "close": 0.016068, "volume": 10105254.0, "close_time": 1762837199999, "quote_volume": 163118.79737, "trades": 2105, "taker_buy_base": 3961870.0, "taker_buy_quote": 64164.519063 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.016068, "high": 0.016068, "low": 0.01578, "close": 0.015799, "volume": 13612757.0, "close_time": 1762840799999, "quote_volume": 216451.678472, "trades": 2287, "taker_buy_base": 6873429.0, "taker_buy_quote": 109333.89644 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.015816, "high": 0.01592, "low": 0.01567, "close": 0.015821, "volume": 14751469.0, "close_time": 1762844399999, "quote_volume": 233032.459815, "trades": 2076, "taker_buy_base": 6699819.0, "taker_buy_quote": 105845.852846 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.015821, "high": 0.015848, "low": 0.015584, "close": 0.015595, "volume": 11466012.0, "close_time": 1762847999999, "quote_volume": 180074.704552, "trades": 2120, "taker_buy_base": 5749640.0, "taker_buy_quote": 90248.448964 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.015577, "high": 0.01566, "low": 0.015428, "close": 0.01554, "volume": 9264891.0, "close_time": 1762851599999, "quote_volume": 143974.164732, "trades": 981, "taker_buy_base": 3167132.0, "taker_buy_quote": 49169.911602 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.015544, "high": 0.01564, "low": 0.01543, "close": 0.01543, "volume": 7131448.0, "close_time": 1762855199999, "quote_volume": 110898.667577, "trades": 1094, "taker_buy_base": 1958128.0, "taker_buy_quote": 30402.3569 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.015428, "high": 0.015607, "low": 0.0154, "close": 0.015565, "volume": 9912726.0, "close_time": 1762858799999, "quote_volume": 153588.138772, "trades": 1524, "taker_buy_base": 5747405.0, "taker_buy_quote": 89010.616236 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.015566, "high": 0.015719, "low": 0.015566, "close": 0.015626, "volume": 11640822.0, "close_time": 1762862399999, "quote_volume": 182028.919114, "trades": 1625, "taker_buy_base": 3330546.0, "taker_buy_quote": 52072.032399 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.015626, "high": 0.01578, "low": 0.015415, "close": 0.015488, "volume": 7057351.0, "close_time": 1762865999999, "quote_volume": 109828.816452, "trades": 1207, "taker_buy_base": 2582531.0, "taker_buy_quote": 40232.892789 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.015496, "high": 0.015647, "low": 0.01542, "close": 0.015455, "volume": 6802120.0, "close_time": 1762869599999, "quote_volume": 105765.376617, "trades": 1512, "taker_buy_base": 2234337.0, "taker_buy_quote": 34756.367217 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.01546, "high": 0.015704, "low": 0.015243, "close": 0.015686, "volume": 9270802.0, "close_time": 1762873199999, "quote_volume": 142533.392812, "trades": 1810, "taker_buy_base": 5075758.0, "taker_buy_quote": 78049.719254 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.01568, "high": 0.01568, "low": 0.015316, "close": 0.015418, "volume": 18150005.0, "close_time": 1762876799999, "quote_volume": 280653.844543, "trades": 2032, "taker_buy_base": 6657589.0, "taker_buy_quote": 103059.619876 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.015416, "high": 0.01551, "low": 0.015311, "close": 0.015395, "volume": 4166323.0, "close_time": 1762880399999, "quote_volume": 64141.690108, "trades": 1225, "taker_buy_base": 1808815.0, "taker_buy_quote": 27863.315149 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.015396, "high": 0.015491, "low": 0.015089, "close": 0.015218, "volume": 10264629.0, "close_time": 1762883999999, "quote_volume": 156220.814762, "trades": 1720, "taker_buy_base": 4591008.0, "taker_buy_quote": 69900.684394 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.015232, "high": 0.015291, "low": 0.015056, "close": 0.015111, "volume": 4881591.0, "close_time": 1762887599999, "quote_volume": 73901.197555, "trades": 1263, "taker_buy_base": 2407620.0, "taker_buy_quote": 36481.860948 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.01511, "high": 0.01511, "low": 0.014904, "close": 0.01493, "volume": 21797714.0, "close_time": 1762891199999, "quote_volume": 327009.522255, "trades": 2454, "taker_buy_base": 7355719.0, "taker_buy_quote": 110255.358051 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.014927, "high": 0.014959, "low": 0.014606, "close": 0.014678, "volume": 22987264.0, "close_time": 1762894799999, "quote_volume": 339468.670386, "trades": 2757, "taker_buy_base": 11138494.0, "taker_buy_quote": 164464.134168 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.014679, "high": 0.014771, "low": 0.014563, "close": 0.014615, "volume": 18086717.0, "close_time": 1762898399999, "quote_volume": 264877.939966, "trades": 1846, "taker_buy_base": 11254228.0, "taker_buy_quote": 164907.344037 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.014614, "high": 0.014912, "low": 0.014524, "close": 0.014868, "volume": 6971387.0, "close_time": 1762901999999, "quote_volume": 102806.20356, "trades": 924, "taker_buy_base": 5035051.0, "taker_buy_quote": 74336.880175 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.014854, "high": 0.014906, "low": 0.01462, "close": 0.014676, "volume": 7652581.0, "close_time": 1762905599999, "quote_volume": 113084.835079, "trades": 943, "taker_buy_base": 3374683.0, "taker_buy_quote": 49882.86519 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.014664, "high": 0.01475, "low": 0.014476, "close": 0.014504, "volume": 7006692.0, "close_time": 1762909199999, "quote_volume": 102485.509012, "trades": 1641, "taker_buy_base": 1706665.0, "taker_buy_quote": 24958.380522 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.014508, "high": 0.014725, "low": 0.014486, "close": 0.014684, "volume": 8761320.0, "close_time": 1762912799999, "quote_volume": 128280.529192, "trades": 1479, "taker_buy_base": 5538027.0, "taker_buy_quote": 81100.327706 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.01468, "high": 0.014759, "low": 0.014564, "close": 0.014724, "volume": 3799582.0, "close_time": 1762916399999, "quote_volume": 55769.962288, "trades": 976, "taker_buy_base": 1268439.0, "taker_buy_quote": 18633.16886 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.014734, "high": 0.014803, "low": 0.014707, "close": 0.014718, "volume": 3775072.0, "close_time": 1762919999999, "quote_volume": 55671.729858, "trades": 785, "taker_buy_base": 1611152.0, "taker_buy_quote": 23769.486859 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.01472, "high": 0.014817, "low": 0.014642, "close": 0.014702, "volume": 1857987.0, "close_time": 1762923599999, "quote_volume": 27408.501973, "trades": 704, "taker_buy_base": 772721.0, "taker_buy_quote": 11391.173803 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.014708, "high": 0.014845, "low": 0.014664, "close": 0.014804, "volume": 3990297.0, "close_time": 1762927199999, "quote_volume": 58994.724632, "trades": 1045, "taker_buy_base": 1510606.0, "taker_buy_quote": 22321.202544 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.014806, "high": 0.015136, "low": 0.01477, "close": 0.014929, "volume": 23775409.0, "close_time": 1762930799999, "quote_volume": 356604.171543, "trades": 1896, "taker_buy_base": 14855093.0, "taker_buy_quote": 223235.440871 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.014924, "high": 0.015018, "low": 0.014764, "close": 0.014805, "volume": 5161608.0, "close_time": 1762934399999, "quote_volume": 77021.102032, "trades": 1266, "taker_buy_base": 1240362.0, "taker_buy_quote": 18483.252093 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.014792, "high": 0.015195, "low": 0.014792, "close": 0.01512, "volume": 8506910.0, "close_time": 1762937999999, "quote_volume": 128288.084372, "trades": 1649, "taker_buy_base": 4281587.0, "taker_buy_quote": 64492.704274 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.01512, "high": 0.015264, "low": 0.015074, "close": 0.015124, "volume": 15217544.0, "close_time": 1762941599999, "quote_volume": 230935.059073, "trades": 1792, "taker_buy_base": 6978941.0, "taker_buy_quote": 106026.635375 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.015118, "high": 0.015416, "low": 0.015118, "close": 0.015328, "volume": 7670029.0, "close_time": 1762945199999, "quote_volume": 117409.425028, "trades": 1298, "taker_buy_base": 3059984.0, "taker_buy_quote": 46839.876959 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.015321, "high": 0.01545, "low": 0.015296, "close": 0.015354, "volume": 3660209.0, "close_time": 1762948799999, "quote_volume": 56240.165168, "trades": 1075, "taker_buy_base": 1938628.0, "taker_buy_quote": 29809.973162 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.015363, "high": 0.015517, "low": 0.015278, "close": 0.015392, "volume": 5964125.0, "close_time": 1762952399999, "quote_volume": 91749.702238, "trades": 1660, "taker_buy_base": 3318533.0, "taker_buy_quote": 51077.565305 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.015405, "high": 0.015692, "low": 0.015256, "close": 0.015614, "volume": 13868975.0, "close_time": 1762955999999, "quote_volume": 214698.644238, "trades": 2306, "taker_buy_base": 4105708.0, "taker_buy_quote": 63430.861441 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.015612, "high": 0.015612, "low": 0.014951, "close": 0.015171, "volume": 23080455.0, "close_time": 1762959599999, "quote_volume": 354461.36064, "trades": 2579, "taker_buy_base": 13173609.0, "taker_buy_quote": 202754.35138 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.015166, "high": 0.015328, "low": 0.014588, "close": 0.014685, "volume": 34970606.0, "close_time": 1762963199999, "quote_volume": 521062.050577, "trades": 3350, "taker_buy_base": 12354101.0, "taker_buy_quote": 185409.494124 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.014687, "high": 0.014717, "low": 0.01424, "close": 0.014336, "volume": 35456317.0, "close_time": 1762966799999, "quote_volume": 512305.842351, "trades": 3233, "taker_buy_base": 19362071.0, "taker_buy_quote": 279507.475224 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.014316, "high": 0.014585, "low": 0.014164, "close": 0.014388, "volume": 21137045.0, "close_time": 1762970399999, "quote_volume": 302767.615778, "trades": 2647, "taker_buy_base": 11497839.0, "taker_buy_quote": 164323.334106 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.014386, "high": 0.014487, "low": 0.014232, "close": 0.014267, "volume": 14773372.0, "close_time": 1762973999999, "quote_volume": 212052.484275, "trades": 1390, "taker_buy_base": 8192077.0, "taker_buy_quote": 117640.945092 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.014266, "high": 0.014281, "low": 0.014014, "close": 0.014174, "volume": 22424122.0, "close_time": 1762977599999, "quote_volume": 316890.990867, "trades": 1894, "taker_buy_base": 12939318.0, "taker_buy_quote": 183075.864856 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.014172, "high": 0.01452, "low": 0.014122, "close": 0.014384, "volume": 8148372.0, "close_time": 1762981199999, "quote_volume": 117082.769802, "trades": 1178, "taker_buy_base": 5100141.0, "taker_buy_quote": 73404.246558 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.014386, "high": 0.014532, "low": 0.014346, "close": 0.014516, "volume": 5421991.0, "close_time": 1762984799999, "quote_volume": 78306.567036, "trades": 838, "taker_buy_base": 3433685.0, "taker_buy_quote": 49658.299986 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.0145, "high": 0.014512, "low": 0.014331, "close": 0.014466, "volume": 3850942.0, "close_time": 1762988399999, "quote_volume": 55561.254648, "trades": 510, "taker_buy_base": 2194109.0, "taker_buy_quote": 31660.089904 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.014464, "high": 0.014464, "low": 0.014294, "close": 0.01432, "volume": 1010113.0, "close_time": 1762991999999, "quote_volume": 14518.262425, "trades": 530, "taker_buy_base": 595258.0, "taker_buy_quote": 8552.7379 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.014314, "high": 0.01451, "low": 0.0143, "close": 0.014403, "volume": 7467300.0, "close_time": 1762995599999, "quote_volume": 107534.929635, "trades": 1461, "taker_buy_base": 3284330.0, "taker_buy_quote": 47273.640585 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.014393, "high": 0.014571, "low": 0.014369, "close": 0.01443, "volume": 10330189.0, "close_time": 1762999199999, "quote_volume": 149480.036806, "trades": 1808, "taker_buy_base": 5218607.0, "taker_buy_quote": 75505.634583 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.014428, "high": 0.014541, "low": 0.014404, "close": 0.014425, "volume": 1900943.0, "close_time": 1763002799999, "quote_volume": 27492.502578, "trades": 828, "taker_buy_base": 1078950.0, "taker_buy_quote": 15613.522865 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.014432, "high": 0.014792, "low": 0.014168, "close": 0.014572, "volume": 9639776.0, "close_time": 1763006399999, "quote_volume": 139881.158911, "trades": 2043, "taker_buy_base": 4697168.0, "taker_buy_quote": 68236.538653 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.014575, "high": 0.014654, "low": 0.01444, "close": 0.014545, "volume": 15319759.0, "close_time": 1763009999999, "quote_volume": 222656.356234, "trades": 2367, "taker_buy_base": 9824642.0, "taker_buy_quote": 142780.668848 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.01454, "high": 0.014894, "low": 0.014453, "close": 0.01484, "volume": 12013658.0, "close_time": 1763013599999, "quote_volume": 175926.619769, "trades": 1895, "taker_buy_base": 4311979.0, "taker_buy_quote": 63076.960025 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.014844, "high": 0.014994, "low": 0.01478, "close": 0.014872, "volume": 9716867.0, "close_time": 1763017199999, "quote_volume": 144816.247764, "trades": 1851, "taker_buy_base": 5428553.0, "taker_buy_quote": 80945.573988 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.014867, "high": 0.014966, "low": 0.014705, "close": 0.014746, "volume": 15343946.0, "close_time": 1763020799999, "quote_volume": 228234.365515, "trades": 1781, "taker_buy_base": 8273548.0, "taker_buy_quote": 123276.595065 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.014748, "high": 0.014822, "low": 0.014672, "close": 0.014744, "volume": 5636397.0, "close_time": 1763024399999, "quote_volume": 83095.463043, "trades": 1178, "taker_buy_base": 2419383.0, "taker_buy_quote": 35667.724049 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.014756, "high": 0.014775, "low": 0.014523, "close": 0.014564, "volume": 16764136.0, "close_time": 1763027999999, "quote_volume": 245090.369148, "trades": 2328, "taker_buy_base": 11147665.0, "taker_buy_quote": 162978.289675 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.014566, "high": 0.014785, "low": 0.01456, "close": 0.014622, "volume": 15276295.0, "close_time": 1763031599999, "quote_volume": 224037.394064, "trades": 1847, "taker_buy_base": 8296941.0, "taker_buy_quote": 121691.395546 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.014615, "high": 0.014686, "low": 0.014552, "close": 0.014592, "volume": 5772618.0, "close_time": 1763035199999, "quote_volume": 84378.913499, "trades": 1067, "taker_buy_base": 2743824.0, "taker_buy_quote": 40125.930732 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.014594, "high": 0.0147, "low": 0.014519, "close": 0.014642, "volume": 13554173.0, "close_time": 1763038799999, "quote_volume": 198029.684276, "trades": 1324, "taker_buy_base": 8654741.0, "taker_buy_quote": 126473.203886 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.014642, "high": 0.014703, "low": 0.014384, "close": 0.014452, "volume": 15512739.0, "close_time": 1763042399999, "quote_volume": 224829.041571, "trades": 1153, "taker_buy_base": 5239590.0, "taker_buy_quote": 75908.055668 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.014451, "high": 0.014761, "low": 0.014236, "close": 0.014594, "volume": 15357115.0, "close_time": 1763045999999, "quote_volume": 221932.295108, "trades": 1648, "taker_buy_base": 7251689.0, "taker_buy_quote": 104701.487662 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.014554, "high": 0.014668, "low": 0.014214, "close": 0.014285, "volume": 17052457.0, "close_time": 1763049599999, "quote_volume": 245159.436047, "trades": 1968, "taker_buy_base": 8823713.0, "taker_buy_quote": 126897.969815 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.014274, "high": 0.014324, "low": 0.013912, "close": 0.013945, "volume": 20417604.0, "close_time": 1763053199999, "quote_volume": 288639.458852, "trades": 2319, "taker_buy_base": 8619119.0, "taker_buy_quote": 122055.828006 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.013952, "high": 0.013956, "low": 0.013503, "close": 0.013528, "volume": 22723561.0, "close_time": 1763056799999, "quote_volume": 312954.257296, "trades": 2468, "taker_buy_base": 9193460.0, "taker_buy_quote": 126504.47447 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.013517, "high": 0.01357, "low": 0.013261, "close": 0.013344, "volume": 17921740.0, "close_time": 1763060399999, "quote_volume": 239688.937743, "trades": 2306, "taker_buy_base": 8992588.0, "taker_buy_quote": 120288.003345 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.013336, "high": 0.013458, "low": 0.013104, "close": 0.013166, "volume": 26541233.0, "close_time": 1763063999999, "quote_volume": 352509.10297, "trades": 3038, "taker_buy_base": 15124737.0, "taker_buy_quote": 200511.761099 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.013167, "high": 0.013234, "low": 0.013034, "close": 0.013178, "volume": 15526255.0, "close_time": 1763067599999, "quote_volume": 203606.004094, "trades": 2198, "taker_buy_base": 10587629.0, "taker_buy_quote": 138839.954053 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.013176, "high": 0.013312, "low": 0.013108, "close": 0.01328, "volume": 10750859.0, "close_time": 1763071199999, "quote_volume": 142064.175193, "trades": 1878, "taker_buy_base": 4002676.0, "taker_buy_quote": 52889.165117 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.013278, "high": 0.013628, "low": 0.013224, "close": 0.013568, "volume": 10197410.0, "close_time": 1763074799999, "quote_volume": 137220.116019, "trades": 866, "taker_buy_base": 6689347.0, "taker_buy_quote": 90010.490221 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.013568, "high": 0.013768, "low": 0.013513, "close": 0.013586, "volume": 10289137.0, "close_time": 1763078399999, "quote_volume": 140296.38305, "trades": 1152, "taker_buy_base": 3724961.0, "taker_buy_quote": 50848.305541 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.013585, "high": 0.013628, "low": 0.013371, "close": 0.013424, "volume": 32237486.0, "close_time": 1763081999999, "quote_volume": 435047.405245, "trades": 3543, "taker_buy_base": 15064765.0, "taker_buy_quote": 203341.433226 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.013408, "high": 0.013511, "low": 0.013352, "close": 0.013384, "volume": 7114324.0, "close_time": 1763085599999, "quote_volume": 95559.877171, "trades": 1316, "taker_buy_base": 3332074.0, "taker_buy_quote": 44795.561381 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.013384, "high": 0.01352, "low": 0.013375, "close": 0.013458, "volume": 10536564.0, "close_time": 1763089199999, "quote_volume": 141722.711419, "trades": 1486, "taker_buy_base": 7215912.0, "taker_buy_quote": 97063.288451 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.013458, "high": 0.01348, "low": 0.01326, "close": 0.013344, "volume": 8418759.0, "close_time": 1763092799999, "quote_volume": 112316.606527, "trades": 1284, "taker_buy_base": 4133837.0, "taker_buy_quote": 55149.639782 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.013337, "high": 0.013346, "low": 0.012732, "close": 0.013092, "volume": 26636764.0, "close_time": 1763096399999, "quote_volume": 345851.015926, "trades": 2531, "taker_buy_base": 10318909.0, "taker_buy_quote": 133909.584621 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.01308, "high": 0.013278, "low": 0.013027, "close": 0.013218, "volume": 15222535.0, "close_time": 1763099999999, "quote_volume": 200060.169006, "trades": 1757, "taker_buy_base": 7898394.0, "taker_buy_quote": 103875.53876 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.013236, "high": 0.013464, "low": 0.012964, "close": 0.013464, "volume": 13963897.0, "close_time": 1763103599999, "quote_volume": 183744.940057, "trades": 1431, "taker_buy_base": 7496251.0, "taker_buy_quote": 98712.826686 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.01344, "high": 0.013512, "low": 0.0133, "close": 0.01333, "volume": 7818216.0, "close_time": 1763107199999, "quote_volume": 104686.899792, "trades": 1338, "taker_buy_base": 3293757.0, "taker_buy_quote": 44128.092647 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.013332, "high": 0.013348, "low": 0.013188, "close": 0.01326, "volume": 9464674.0, "close_time": 1763110799999, "quote_volume": 125577.168063, "trades": 1250, "taker_buy_base": 4441158.0, "taker_buy_quote": 58972.472806 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.01326, "high": 0.013337, "low": 0.013067, "close": 0.013108, "volume": 20148055.0, "close_time": 1763114399999, "quote_volume": 265455.811354, "trades": 2172, "taker_buy_base": 8307966.0, "taker_buy_quote": 109697.933413 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.013122, "high": 0.013265, "low": 0.013103, "close": 0.013158, "volume": 7202190.0, "close_time": 1763117999999, "quote_volume": 94836.219259, "trades": 1179, "taker_buy_base": 2212011.0, "taker_buy_quote": 29148.226347 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.01315, "high": 0.013174, "low": 0.012932, "close": 0.01307, "volume": 9219960.0, "close_time": 1763121599999, "quote_volume": 120250.981173, "trades": 1238, "taker_buy_base": 2954816.0, "taker_buy_quote": 38538.611815 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.013068, "high": 0.013091, "low": 0.012699, "close": 0.013053, "volume": 12999178.0, "close_time": 1763125199999, "quote_volume": 167888.649532, "trades": 1838, "taker_buy_base": 6462155.0, "taker_buy_quote": 83601.269343 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.01306, "high": 0.013149, "low": 0.012768, "close": 0.012941, "volume": 22085341.0, "close_time": 1763128799999, "quote_volume": 285801.82604, "trades": 2514, "taker_buy_base": 10946438.0, "taker_buy_quote": 141867.531174 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.012956, "high": 0.01326, "low": 0.012786, "close": 0.013184, "volume": 22813321.0, "close_time": 1763132399999, "quote_volume": 298398.223659, "trades": 2043, "taker_buy_base": 11976961.0, "taker_buy_quote": 156788.447553 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.013184, "high": 0.013377, "low": 0.012952, "close": 0.013192, "volume": 10867061.0, "close_time": 1763135999999, "quote_volume": 142975.923031, "trades": 1573, "taker_buy_base": 5016927.0, "taker_buy_quote": 66158.034862 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.013209, "high": 0.013456, "low": 0.013092, "close": 0.01339, "volume": 10253895.0, "close_time": 1763139599999, "quote_volume": 136299.024365, "trades": 1555, "taker_buy_base": 6732548.0, "taker_buy_quote": 89484.514625 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.01339, "high": 0.013435, "low": 0.013043, "close": 0.013116, "volume": 12219329.0, "close_time": 1763143199999, "quote_volume": 160979.532181, "trades": 1320, "taker_buy_base": 4845117.0, "taker_buy_quote": 63934.688962 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.013116, "high": 0.013316, "low": 0.013066, "close": 0.013187, "volume": 15569294.0, "close_time": 1763146799999, "quote_volume": 205610.372502, "trades": 1911, "taker_buy_base": 8364220.0, "taker_buy_quote": 110450.931888 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.013194, "high": 0.013456, "low": 0.013145, "close": 0.013354, "volume": 15010277.0, "close_time": 1763150399999, "quote_volume": 200321.201899, "trades": 1770, "taker_buy_base": 5306825.0, "taker_buy_quote": 70919.05636 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.013368, "high": 0.013374, "low": 0.012872, "close": 0.012963, "volume": 7616905.0, "close_time": 1763153999999, "quote_volume": 100097.381552, "trades": 1107, "taker_buy_base": 3800150.0, "taker_buy_quote": 49897.459814 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.012967, "high": 0.01318, "low": 0.012908, "close": 0.013071, "volume": 3944490.0, "close_time": 1763157599999, "quote_volume": 51664.568552, "trades": 814, "taker_buy_base": 1942509.0, "taker_buy_quote": 25483.742246 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.01308, "high": 0.013162, "low": 0.012916, "close": 0.012968, "volume": 2766895.0, "close_time": 1763161199999, "quote_volume": 36192.412482, "trades": 703, "taker_buy_base": 1710618.0, "taker_buy_quote": 22360.366944 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.012961, "high": 0.012968, "low": 0.012555, "close": 0.012876, "volume": 17480252.0, "close_time": 1763164799999, "quote_volume": 223795.873768, "trades": 2602, "taker_buy_base": 12534334.0, "taker_buy_quote": 160622.035189 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.012864, "high": 0.013042, "low": 0.01286, "close": 0.013036, "volume": 7891196.0, "close_time": 1763168399999, "quote_volume": 102396.978, "trades": 1638, "taker_buy_base": 4271795.0, "taker_buy_quote": 55442.774524 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.013042, "high": 0.013252, "low": 0.012968, "close": 0.013222, "volume": 3704085.0, "close_time": 1763171999999, "quote_volume": 48633.077006, "trades": 1008, "taker_buy_base": 2325820.0, "taker_buy_quote": 30580.578279 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.013218, "high": 0.01333, "low": 0.01317, "close": 0.01333, "volume": 6138802.0, "close_time": 1763175599999, "quote_volume": 81236.97731, "trades": 829, "taker_buy_base": 2340647.0, "taker_buy_quote": 30993.480499 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.01332, "high": 0.013397, "low": 0.013305, "close": 0.013338, "volume": 5330652.0, "close_time": 1763179199999, "quote_volume": 71205.371428, "trades": 1085, "taker_buy_base": 2603514.0, "taker_buy_quote": 34795.301768 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.01334, "high": 0.013384, "low": 0.013286, "close": 0.013294, "volume": 10350510.0, "close_time": 1763182799999, "quote_volume": 138063.276405, "trades": 882, "taker_buy_base": 7006009.0, "taker_buy_quote": 93502.912214 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.013294, "high": 0.013366, "low": 0.013239, "close": 0.013364, "volume": 9654762.0, "close_time": 1763186399999, "quote_volume": 128500.044661, "trades": 810, "taker_buy_base": 3544012.0, "taker_buy_quote": 47102.743547 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.013366, "high": 0.01343, "low": 0.013317, "close": 0.01334, "volume": 4485771.0, "close_time": 1763189999999, "quote_volume": 59979.873205, "trades": 690, "taker_buy_base": 1610841.0, "taker_buy_quote": 21532.25757 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.01334, "high": 0.013396, "low": 0.013283, "close": 0.013297, "volume": 4046218.0, "close_time": 1763193599999, "quote_volume": 53926.405952, "trades": 502, "taker_buy_base": 2142929.0, "taker_buy_quote": 28577.683592 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.013296, "high": 0.0133, "low": 0.013004, "close": 0.013048, "volume": 3458652.0, "close_time": 1763197199999, "quote_volume": 45488.85642, "trades": 721, "taker_buy_base": 1066732.0, "taker_buy_quote": 14042.994976 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.013044, "high": 0.013193, "low": 0.013005, "close": 0.013056, "volume": 9384625.0, "close_time": 1763200799999, "quote_volume": 122569.334211, "trades": 654, "taker_buy_base": 2201510.0, "taker_buy_quote": 28885.612132 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.01306, "high": 0.013151, "low": 0.013012, "close": 0.013139, "volume": 2348633.0, "close_time": 1763204399999, "quote_volume": 30689.289465, "trades": 585, "taker_buy_base": 1786477.0, "taker_buy_quote": 23342.103965 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.013136, "high": 0.013162, "low": 0.013006, "close": 0.013063, "volume": 1471589.0, "close_time": 1763207999999, "quote_volume": 19256.704832, "trades": 475, "taker_buy_base": 632971.0, "taker_buy_quote": 8288.296854 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.013052, "high": 0.013218, "low": 0.01302, "close": 0.013198, "volume": 3435313.0, "close_time": 1763211599999, "quote_volume": 45183.292205, "trades": 703, "taker_buy_base": 1277792.0, "taker_buy_quote": 16817.161661 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.013196, "high": 0.01334, "low": 0.013188, "close": 0.013306, "volume": 5704746.0, "close_time": 1763215199999, "quote_volume": 75765.337394, "trades": 804, "taker_buy_base": 3972470.0, "taker_buy_quote": 52783.036666 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.013294, "high": 0.013332, "low": 0.013232, "close": 0.01332, "volume": 3611559.0, "close_time": 1763218799999, "quote_volume": 47991.473695, "trades": 547, "taker_buy_base": 2515286.0, "taker_buy_quote": 33427.834678 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.013318, "high": 0.01336, "low": 0.013228, "close": 0.013246, "volume": 3253220.0, "close_time": 1763222399999, "quote_volume": 43158.675273, "trades": 513, "taker_buy_base": 934509.0, "taker_buy_quote": 12417.283543 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.013228, "high": 0.013282, "low": 0.013153, "close": 0.01324, "volume": 3611475.0, "close_time": 1763225999999, "quote_volume": 47709.763545, "trades": 667, "taker_buy_base": 1619063.0, "taker_buy_quote": 21396.481377 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.013242, "high": 0.01335, "low": 0.013181, "close": 0.013338, "volume": 11258883.0, "close_time": 1763229599999, "quote_volume": 149508.580802, "trades": 1167, "taker_buy_base": 6327253.0, "taker_buy_quote": 84021.287423 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.013333, "high": 0.013356, "low": 0.013256, "close": 0.01328, "volume": 7761961.0, "close_time": 1763233199999, "quote_volume": 103239.167869, "trades": 931, "taker_buy_base": 5291545.0, "taker_buy_quote": 70383.487487 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.013284, "high": 0.013304, "low": 0.013206, "close": 0.013235, "volume": 6197796.0, "close_time": 1763236799999, "quote_volume": 82179.695098, "trades": 692, "taker_buy_base": 2650570.0, "taker_buy_quote": 35135.756374 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.013232, "high": 0.013232, "low": 0.013062, "close": 0.013089, "volume": 13173818.0, "close_time": 1763240399999, "quote_volume": 172940.050978, "trades": 983, "taker_buy_base": 4831060.0, "taker_buy_quote": 63425.22022 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.013088, "high": 0.013203, "low": 0.01299, "close": 0.013029, "volume": 4901421.0, "close_time": 1763243999999, "quote_volume": 64164.401341, "trades": 687, "taker_buy_base": 2742651.0, "taker_buy_quote": 35898.859291 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.013025, "high": 0.013144, "low": 0.013009, "close": 0.013142, "volume": 2534989.0, "close_time": 1763247599999, "quote_volume": 33116.67236, "trades": 459, "taker_buy_base": 1270840.0, "taker_buy_quote": 16620.86265 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.013146, "high": 0.013168, "low": 0.013128, "close": 0.013137, "volume": 976906.0, "close_time": 1763251199999, "quote_volume": 12846.315164, "trades": 245, "taker_buy_base": 476385.0, "taker_buy_quote": 6267.871499 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.013126, "high": 0.013164, "low": 0.012932, "close": 0.013038, "volume": 3476025.0, "close_time": 1763254799999, "quote_volume": 45316.632293, "trades": 774, "taker_buy_base": 1355068.0, "taker_buy_quote": 17677.39359 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.013036, "high": 0.013093, "low": 0.0128, "close": 0.013, "volume": 8015788.0, "close_time": 1763258399999, "quote_volume": 103682.973667, "trades": 1526, "taker_buy_base": 6049706.0, "taker_buy_quote": 78250.900188 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.012996, "high": 0.013185, "low": 0.012944, "close": 0.013164, "volume": 3902678.0, "close_time": 1763261999999, "quote_volume": 51033.366335, "trades": 871, "taker_buy_base": 2856951.0, "taker_buy_quote": 37360.044072 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.013164, "high": 0.013226, "low": 0.013122, "close": 0.013195, "volume": 2137688.0, "close_time": 1763265599999, "quote_volume": 28177.796113, "trades": 390, "taker_buy_base": 1354394.0, "taker_buy_quote": 17864.218521 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.013194, "high": 0.013203, "low": 0.013054, "close": 0.013128, "volume": 2962633.0, "close_time": 1763269199999, "quote_volume": 38846.275218, "trades": 441, "taker_buy_base": 1042147.0, "taker_buy_quote": 13665.353168 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.013117, "high": 0.01324, "low": 0.013115, "close": 0.013158, "volume": 2591156.0, "close_time": 1763272799999, "quote_volume": 34193.045651, "trades": 466, "taker_buy_base": 1248604.0, "taker_buy_quote": 16482.922463 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.013161, "high": 0.013212, "low": 0.013116, "close": 0.013116, "volume": 1010797.0, "close_time": 1763276399999, "quote_volume": 13313.359245, "trades": 212, "taker_buy_base": 508910.0, "taker_buy_quote": 6705.86646 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.013128, "high": 0.013178, "low": 0.013079, "close": 0.013178, "volume": 3165225.0, "close_time": 1763279999999, "quote_volume": 41571.630898, "trades": 437, "taker_buy_base": 1632858.0, "taker_buy_quote": 21459.966365 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.01318, "high": 0.013204, "low": 0.013085, "close": 0.013144, "volume": 8984880.0, "close_time": 1763283599999, "quote_volume": 117883.181576, "trades": 541, "taker_buy_base": 2993326.0, "taker_buy_quote": 39312.500793 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.013144, "high": 0.013274, "low": 0.013073, "close": 0.013274, "volume": 8002643.0, "close_time": 1763287199999, "quote_volume": 105422.647992, "trades": 1229, "taker_buy_base": 4405275.0, "taker_buy_quote": 58123.141331 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.013274, "high": 0.013286, "low": 0.013216, "close": 0.013216, "volume": 3910774.0, "close_time": 1763290799999, "quote_volume": 51812.843613, "trades": 498, "taker_buy_base": 2717164.0, "taker_buy_quote": 35993.839193 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.013222, "high": 0.013232, "low": 0.012856, "close": 0.012904, "volume": 8305581.0, "close_time": 1763294399999, "quote_volume": 108152.302495, "trades": 1059, "taker_buy_base": 3879419.0, "taker_buy_quote": 50570.899217 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.012902, "high": 0.012997, "low": 0.012787, "close": 0.012879, "volume": 4773733.0, "close_time": 1763297999999, "quote_volume": 61575.984404, "trades": 941, "taker_buy_base": 2392678.0, "taker_buy_quote": 30871.894909 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.012874, "high": 0.012928, "low": 0.012717, "close": 0.012793, "volume": 8074812.0, "close_time": 1763301599999, "quote_volume": 103561.170625, "trades": 1150, "taker_buy_base": 5182075.0, "taker_buy_quote": 66481.14154 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.012794, "high": 0.012896, "low": 0.012748, "close": 0.012865, "volume": 11161864.0, "close_time": 1763305199999, "quote_volume": 143079.747835, "trades": 1223, "taker_buy_base": 5388022.0, "taker_buy_quote": 69063.02573 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.012868, "high": 0.012874, "low": 0.012462, "close": 0.012495, "volume": 22228794.0, "close_time": 1763308799999, "quote_volume": 279801.414426, "trades": 2005, "taker_buy_base": 8204151.0, "taker_buy_quote": 103294.083403 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.012496, "high": 0.012621, "low": 0.012198, "close": 0.012251, "volume": 18913741.0, "close_time": 1763312399999, "quote_volume": 233719.268733, "trades": 2173, "taker_buy_base": 8049472.0, "taker_buy_quote": 99485.774933 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.012252, "high": 0.012368, "low": 0.012101, "close": 0.012281, "volume": 21376847.0, "close_time": 1763315999999, "quote_volume": 261997.146167, "trades": 2572, "taker_buy_base": 10887743.0, "taker_buy_quote": 133464.044042 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.012273, "high": 0.012595, "low": 0.01223, "close": 0.01229, "volume": 21500659.0, "close_time": 1763319599999, "quote_volume": 267721.543728, "trades": 2077, "taker_buy_base": 10208757.0, "taker_buy_quote": 127044.903652 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.01229, "high": 0.012512, "low": 0.012277, "close": 0.012324, "volume": 33398093.0, "close_time": 1763323199999, "quote_volume": 412297.214635, "trades": 2624, "taker_buy_base": 21316334.0, "taker_buy_quote": 262974.440927 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.012327, "high": 0.012556, "low": 0.012307, "close": 0.012343, "volume": 16353097.0, "close_time": 1763326799999, "quote_volume": 202478.198939, "trades": 1889, "taker_buy_base": 8046865.0, "taker_buy_quote": 99665.050135 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.012345, "high": 0.012363, "low": 0.012187, "close": 0.012269, "volume": 12919141.0, "close_time": 1763330399999, "quote_volume": 158430.87322, "trades": 2023, "taker_buy_base": 5094165.0, "taker_buy_quote": 62483.669321 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.012272, "high": 0.012476, "low": 0.012126, "close": 0.012407, "volume": 3869586.0, "close_time": 1763333999999, "quote_volume": 47492.338026, "trades": 979, "taker_buy_base": 2144215.0, "taker_buy_quote": 26330.20989 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.012408, "high": 0.0126, "low": 0.012176, "close": 0.01248, "volume": 8549986.0, "close_time": 1763337599999, "quote_volume": 106263.798257, "trades": 1495, "taker_buy_base": 3914981.0, "taker_buy_quote": 48718.073784 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.012476, "high": 0.012671, "low": 0.012282, "close": 0.012604, "volume": 9403652.0, "close_time": 1763341199999, "quote_volume": 117643.177, "trades": 1797, "taker_buy_base": 4592179.0, "taker_buy_quote": 57509.690492 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.012608, "high": 0.012648, "low": 0.012486, "close": 0.012518, "volume": 7538261.0, "close_time": 1763344799999, "quote_volume": 94637.28977, "trades": 1213, "taker_buy_base": 4554377.0, "taker_buy_quote": 57182.086881 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.01252, "high": 0.012674, "low": 0.012481, "close": 0.012611, "volume": 8315526.0, "close_time": 1763348399999, "quote_volume": 104858.406756, "trades": 1201, "taker_buy_base": 4456107.0, "taker_buy_quote": 56166.784517 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.012618, "high": 0.012819, "low": 0.012614, "close": 0.012812, "volume": 5165222.0, "close_time": 1763351999999, "quote_volume": 65817.086509, "trades": 953, "taker_buy_base": 2869298.0, "taker_buy_quote": 36575.701583 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.012814, "high": 0.012878, "low": 0.012736, "close": 0.012792, "volume": 6752552.0, "close_time": 1763355599999, "quote_volume": 86527.287135, "trades": 968, "taker_buy_base": 2299596.0, "taker_buy_quote": 29468.177178 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.012789, "high": 0.012823, "low": 0.012731, "close": 0.012784, "volume": 10786455.0, "close_time": 1763359199999, "quote_volume": 138007.990734, "trades": 891, "taker_buy_base": 4874419.0, "taker_buy_quote": 62341.879395 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.012796, "high": 0.012846, "low": 0.012716, "close": 0.01283, "volume": 3594647.0, "close_time": 1763362799999, "quote_volume": 45937.351953, "trades": 772, "taker_buy_base": 2112976.0, "taker_buy_quote": 27011.742104 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.012832, "high": 0.012914, "low": 0.0128, "close": 0.012856, "volume": 3425515.0, "close_time": 1763366399999, "quote_volume": 44067.241111, "trades": 756, "taker_buy_base": 1027775.0, "taker_buy_quote": 13225.148565 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.012857, "high": 0.012925, "low": 0.012821, "close": 0.01285, "volume": 5008479.0, "close_time": 1763369999999, "quote_volume": 64439.054964, "trades": 640, "taker_buy_base": 3527169.0, "taker_buy_quote": 45387.565076 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.012851, "high": 0.012938, "low": 0.012784, "close": 0.012862, "volume": 2886842.0, "close_time": 1763373599999, "quote_volume": 37101.140843, "trades": 758, "taker_buy_base": 1621436.0, "taker_buy_quote": 20833.561691 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.012858, "high": 0.012935, "low": 0.012842, "close": 0.012869, "volume": 3788056.0, "close_time": 1763377199999, "quote_volume": 48842.038699, "trades": 675, "taker_buy_base": 1693600.0, "taker_buy_quote": 21824.988095 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.012869, "high": 0.013, "low": 0.012858, "close": 0.012919, "volume": 6343910.0, "close_time": 1763380799999, "quote_volume": 81944.130981, "trades": 858, "taker_buy_base": 3299801.0, "taker_buy_quote": 42642.968322 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.012919, "high": 0.012925, "low": 0.012823, "close": 0.012845, "volume": 6682454.0, "close_time": 1763384399999, "quote_volume": 86030.922082, "trades": 1019, "taker_buy_base": 4454170.0, "taker_buy_quote": 57368.366465 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.012852, "high": 0.012864, "low": 0.012268, "close": 0.012406, "volume": 11815319.0, "close_time": 1763387999999, "quote_volume": 148160.227098, "trades": 1672, "taker_buy_base": 4643215.0, "taker_buy_quote": 58233.69137 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.012396, "high": 0.013039, "low": 0.012318, "close": 0.012676, "volume": 23288976.0, "close_time": 1763391599999, "quote_volume": 293483.795412, "trades": 2364, "taker_buy_base": 11087070.0, "taker_buy_quote": 140012.571241 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.012684, "high": 0.012744, "low": 0.012265, "close": 0.012334, "volume": 14174220.0, "close_time": 1763395199999, "quote_volume": 176713.117995, "trades": 2029, "taker_buy_base": 6680356.0, "taker_buy_quote": 83265.93994 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.012336, "high": 0.012611, "low": 0.012073, "close": 0.012584, "volume": 21096871.0, "close_time": 1763398799999, "quote_volume": 259516.232963, "trades": 2324, "taker_buy_base": 11166202.0, "taker_buy_quote": 137544.128211 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.012588, "high": 0.012608, "low": 0.012111, "close": 0.012134, "volume": 11859893.0, "close_time": 1763402399999, "quote_volume": 146033.963467, "trades": 1811, "taker_buy_base": 6010718.0, "taker_buy_quote": 73987.291278 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.012133, "high": 0.012256, "low": 0.011888, "close": 0.011943, "volume": 21756793.0, "close_time": 1763405999999, "quote_volume": 261405.703406, "trades": 2473, "taker_buy_base": 9794693.0, "taker_buy_quote": 117744.10778 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.011934, "high": 0.012032, "low": 0.011782, "close": 0.011833, "volume": 21270616.0, "close_time": 1763409599999, "quote_volume": 252803.534169, "trades": 2283, "taker_buy_base": 9757036.0, "taker_buy_quote": 115989.720556 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.011833, "high": 0.01198, "low": 0.011746, "close": 0.011881, "volume": 14126498.0, "close_time": 1763413199999, "quote_volume": 167640.178056, "trades": 1924, "taker_buy_base": 7169831.0, "taker_buy_quote": 85119.913916 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.011885, "high": 0.011984, "low": 0.011802, "close": 0.011962, "volume": 11177848.0, "close_time": 1763416799999, "quote_volume": 132834.867645, "trades": 1452, "taker_buy_base": 5451340.0, "taker_buy_quote": 64838.016222 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.011964, "high": 0.012096, "low": 0.011892, "close": 0.011971, "volume": 5354310.0, "close_time": 1763420399999, "quote_volume": 64343.249249, "trades": 662, "taker_buy_base": 3029314.0, "taker_buy_quote": 36424.219997 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.01197, "high": 0.012045, "low": 0.011892, "close": 0.012023, "volume": 4667893.0, "close_time": 1763423999999, "quote_volume": 55851.587219, "trades": 646, "taker_buy_base": 2879121.0, "taker_buy_quote": 34473.886863 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.012021, "high": 0.012046, "low": 0.011723, "close": 0.01198, "volume": 7440556.0, "close_time": 1763427599999, "quote_volume": 88560.319329, "trades": 1259, "taker_buy_base": 3818627.0, "taker_buy_quote": 45476.345063 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.011981, "high": 0.01206, "low": 0.011915, "close": 0.01195, "volume": 6210586.0, "close_time": 1763431199999, "quote_volume": 74447.233939, "trades": 1150, "taker_buy_base": 3721273.0, "taker_buy_quote": 44615.490591 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.011948, "high": 0.012194, "low": 0.011765, "close": 0.011941, "volume": 27428402.0, "close_time": 1763434799999, "quote_volume": 328520.123444, "trades": 2881, "taker_buy_base": 11506586.0, "taker_buy_quote": 137811.068779 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.011943, "high": 0.012192, "low": 0.01175, "close": 0.012109, "volume": 17757605.0, "close_time": 1763438399999, "quote_volume": 212339.950588, "trades": 2036, "taker_buy_base": 7977396.0, "taker_buy_quote": 95368.239694 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.012109, "high": 0.012183, "low": 0.011858, "close": 0.012163, "volume": 13354816.0, "close_time": 1763441999999, "quote_volume": 160421.060198, "trades": 1599, "taker_buy_base": 6113893.0, "taker_buy_quote": 73461.474373 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.012161, "high": 0.012288, "low": 0.012032, "close": 0.012152, "volume": 12232546.0, "close_time": 1763445599999, "quote_volume": 148987.663156, "trades": 2130, "taker_buy_base": 8086675.0, "taker_buy_quote": 98542.274146 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.012151, "high": 0.012191, "low": 0.012, "close": 0.012034, "volume": 10999147.0, "close_time": 1763449199999, "quote_volume": 132792.666944, "trades": 1848, "taker_buy_base": 4482805.0, "taker_buy_quote": 54105.836987 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.012026, "high": 0.01216, "low": 0.011925, "close": 0.012088, "volume": 10154206.0, "close_time": 1763452799999, "quote_volume": 122169.429108, "trades": 2110, "taker_buy_base": 5791453.0, "taker_buy_quote": 69619.447371 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.012089, "high": 0.012268, "low": 0.012076, "close": 0.012192, "volume": 19779922.0, "close_time": 1763456399999, "quote_volume": 240506.385408, "trades": 2181, "taker_buy_base": 6995333.0, "taker_buy_quote": 85216.969275 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.012192, "high": 0.012236, "low": 0.012087, "close": 0.012225, "volume": 5801010.0, "close_time": 1763459999999, "quote_volume": 70513.344878, "trades": 1610, "taker_buy_base": 3210409.0, "taker_buy_quote": 39043.319579 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.012222, "high": 0.012258, "low": 0.012146, "close": 0.012218, "volume": 5125261.0, "close_time": 1763463599999, "quote_volume": 62473.417667, "trades": 1534, "taker_buy_base": 2047350.0, "taker_buy_quote": 24965.063446 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.01221, "high": 0.012238, "low": 0.012114, "close": 0.012143, "volume": 8382639.0, "close_time": 1763467199999, "quote_volume": 101939.118799, "trades": 1534, "taker_buy_base": 2095326.0, "taker_buy_quote": 25488.042559 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.012139, "high": 0.012236, "low": 0.012008, "close": 0.012191, "volume": 15980875.0, "close_time": 1763470799999, "quote_volume": 193958.614361, "trades": 1520, "taker_buy_base": 9448178.0, "taker_buy_quote": 114744.975334 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.01218, "high": 0.01218, "low": 0.011942, "close": 0.012066, "volume": 14630550.0, "close_time": 1763474399999, "quote_volume": 176591.393095, "trades": 1589, "taker_buy_base": 8111028.0, "taker_buy_quote": 97864.930798 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.012068, "high": 0.012244, "low": 0.011988, "close": 0.011996, "volume": 26630877.0, "close_time": 1763477999999, "quote_volume": 321983.480171, "trades": 3303, "taker_buy_base": 15221005.0, "taker_buy_quote": 183879.294237 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.011994, "high": 0.012463, "low": 0.011912, "close": 0.012356, "volume": 26638729.0, "close_time": 1763481599999, "quote_volume": 326602.117899, "trades": 3076, "taker_buy_base": 14417155.0, "taker_buy_quote": 176717.593716 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.01236, "high": 0.012607, "low": 0.012296, "close": 0.01246, "volume": 20276189.0, "close_time": 1763485199999, "quote_volume": 252675.983112, "trades": 1971, "taker_buy_base": 9784260.0, "taker_buy_quote": 121884.619967 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.012463, "high": 0.0125, "low": 0.012348, "close": 0.012425, "volume": 5090843.0, "close_time": 1763488799999, "quote_volume": 63207.235172, "trades": 992, "taker_buy_base": 1978965.0, "taker_buy_quote": 24609.999051 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.012426, "high": 0.012606, "low": 0.012426, "close": 0.012534, "volume": 3870790.0, "close_time": 1763492399999, "quote_volume": 48510.414522, "trades": 847, "taker_buy_base": 2163907.0, "taker_buy_quote": 27111.318879 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.01254, "high": 0.012633, "low": 0.012511, "close": 0.012536, "volume": 3336758.0, "close_time": 1763495999999, "quote_volume": 41968.687955, "trades": 782, "taker_buy_base": 2045157.0, "taker_buy_quote": 25721.782817 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.012538, "high": 0.01259, "low": 0.012466, "close": 0.012466, "volume": 2142854.0, "close_time": 1763499599999, "quote_volume": 26843.478794, "trades": 666, "taker_buy_base": 900023.0, "taker_buy_quote": 11270.485135 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.012468, "high": 0.012468, "low": 0.012236, "close": 0.01224, "volume": 6875432.0, "close_time": 1763503199999, "quote_volume": 85010.165146, "trades": 975, "taker_buy_base": 2247476.0, "taker_buy_quote": 27735.929578 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.012238, "high": 0.012488, "low": 0.012238, "close": 0.012408, "volume": 3605347.0, "close_time": 1763506799999, "quote_volume": 44668.766838, "trades": 515, "taker_buy_base": 2052480.0, "taker_buy_quote": 25421.854301 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.012413, "high": 0.012423, "low": 0.012317, "close": 0.012353, "volume": 3214886.0, "close_time": 1763510399999, "quote_volume": 39764.012613, "trades": 570, "taker_buy_base": 1545760.0, "taker_buy_quote": 19129.435635 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.012349, "high": 0.01236, "low": 0.012124, "close": 0.012328, "volume": 7109189.0, "close_time": 1763513999999, "quote_volume": 86951.099793, "trades": 1195, "taker_buy_base": 3942917.0, "taker_buy_quote": 48256.322441 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.012332, "high": 0.012434, "low": 0.012254, "close": 0.012332, "volume": 8030368.0, "close_time": 1763517599999, "quote_volume": 99071.300775, "trades": 1259, "taker_buy_base": 3482589.0, "taker_buy_quote": 42994.010609 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.012336, "high": 0.012483, "low": 0.012294, "close": 0.012385, "volume": 8120446.0, "close_time": 1763521199999, "quote_volume": 100730.158707, "trades": 1207, "taker_buy_base": 5165352.0, "taker_buy_quote": 64077.7388 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.012388, "high": 0.012448, "low": 0.012142, "close": 0.012188, "volume": 9972580.0, "close_time": 1763524799999, "quote_volume": 122523.366781, "trades": 1152, "taker_buy_base": 4461779.0, "taker_buy_quote": 54775.448813 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.012182, "high": 0.01223, "low": 0.012099, "close": 0.012141, "volume": 8139829.0, "close_time": 1763528399999, "quote_volume": 98987.633695, "trades": 1049, "taker_buy_base": 2938615.0, "taker_buy_quote": 35756.189241 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.012137, "high": 0.012162, "low": 0.011748, "close": 0.011896, "volume": 23704146.0, "close_time": 1763531999999, "quote_volume": 281839.064844, "trades": 1910, "taker_buy_base": 10603175.0, "taker_buy_quote": 125982.718105 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.011899, "high": 0.012044, "low": 0.011853, "close": 0.012039, "volume": 6102273.0, "close_time": 1763535599999, "quote_volume": 72875.742952, "trades": 1099, "taker_buy_base": 3625488.0, "taker_buy_quote": 43302.689122 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.012032, "high": 0.012238, "low": 0.012024, "close": 0.012179, "volume": 5260671.0, "close_time": 1763539199999, "quote_volume": 63888.74522, "trades": 836, "taker_buy_base": 2095863.0, "taker_buy_quote": 25414.901793 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.012179, "high": 0.01223, "low": 0.012109, "close": 0.012136, "volume": 3641677.0, "close_time": 1763542799999, "quote_volume": 44282.27037, "trades": 501, "taker_buy_base": 1325924.0, "taker_buy_quote": 16137.758771 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.012134, "high": 0.012192, "low": 0.01202, "close": 0.012175, "volume": 4273921.0, "close_time": 1763546399999, "quote_volume": 51658.800351, "trades": 711, "taker_buy_base": 2807110.0, "taker_buy_quote": 33933.357592 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.012177, "high": 0.012237, "low": 0.012084, "close": 0.012097, "volume": 3190595.0, "close_time": 1763549999999, "quote_volume": 38847.045799, "trades": 417, "taker_buy_base": 1514214.0, "taker_buy_quote": 18457.308235 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.012092, "high": 0.012154, "low": 0.012058, "close": 0.012074, "volume": 2007452.0, "close_time": 1763553599999, "quote_volume": 24300.740588, "trades": 430, "taker_buy_base": 1237996.0, "taker_buy_quote": 14976.97296 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.012072, "high": 0.012178, "low": 0.012055, "close": 0.012156, "volume": 2966282.0, "close_time": 1763557199999, "quote_volume": 35945.324309, "trades": 628, "taker_buy_base": 1876765.0, "taker_buy_quote": 22724.982763 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.012155, "high": 0.012155, "low": 0.011969, "close": 0.011981, "volume": 9016565.0, "close_time": 1763560799999, "quote_volume": 108765.994121, "trades": 1112, "taker_buy_base": 4324055.0, "taker_buy_quote": 52060.383792 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.011976, "high": 0.012032, "low": 0.011794, "close": 0.011971, "volume": 7978457.0, "close_time": 1763564399999, "quote_volume": 95360.638677, "trades": 1445, "taker_buy_base": 3683551.0, "taker_buy_quote": 44085.902155 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.011972, "high": 0.012236, "low": 0.011676, "close": 0.01171, "volume": 16820498.0, "close_time": 1763567999999, "quote_volume": 200396.597882, "trades": 1967, "taker_buy_base": 8857691.0, "taker_buy_quote": 105651.968744 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.011706, "high": 0.011817, "low": 0.011449, "close": 0.011506, "volume": 30689858.0, "close_time": 1763571599999, "quote_volume": 355960.130396, "trades": 3038, "taker_buy_base": 20025982.0, "taker_buy_quote": 232181.575337 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.011521, "high": 0.011595, "low": 0.01129, "close": 0.011422, "volume": 21033851.0, "close_time": 1763575199999, "quote_volume": 240145.431887, "trades": 1619, "taker_buy_base": 5579125.0, "taker_buy_quote": 63794.653097 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.011424, "high": 0.011494, "low": 0.011161, "close": 0.011271, "volume": 18479582.0, "close_time": 1763578799999, "quote_volume": 209543.089589, "trades": 1905, "taker_buy_base": 11297785.0, "taker_buy_quote": 128193.304671 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.011278, "high": 0.011313, "low": 0.011154, "close": 0.011232, "volume": 7813364.0, "close_time": 1763582399999, "quote_volume": 87727.544177, "trades": 888, "taker_buy_base": 4927176.0, "taker_buy_quote": 55322.457016 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.011233, "high": 0.011572, "low": 0.011181, "close": 0.011556, "volume": 20891283.0, "close_time": 1763585999999, "quote_volume": 237155.480592, "trades": 1346, "taker_buy_base": 12674948.0, "taker_buy_quote": 144330.504075 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.011558, "high": 0.01192, "low": 0.011475, "close": 0.011867, "volume": 23086310.0, "close_time": 1763589599999, "quote_volume": 271819.778424, "trades": 2353, "taker_buy_base": 11943069.0, "taker_buy_quote": 140635.29563 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.011864, "high": 0.01188, "low": 0.011744, "close": 0.011846, "volume": 3823983.0, "close_time": 1763593199999, "quote_volume": 45167.134764, "trades": 479, "taker_buy_base": 1460091.0, "taker_buy_quote": 17257.898101 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.011843, "high": 0.012096, "low": 0.011843, "close": 0.012059, "volume": 9657943.0, "close_time": 1763596799999, "quote_volume": 116188.286621, "trades": 1136, "taker_buy_base": 5893823.0, "taker_buy_quote": 70888.326604 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01206, "high": 0.012184, "low": 0.011928, "close": 0.012052, "volume": 4921737.0, "close_time": 1763600399999, "quote_volume": 59322.060992, "trades": 1016, "taker_buy_base": 1963083.0, "taker_buy_quote": 23685.687024 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.012049, "high": 0.012234, "low": 0.012036, "close": 0.012232, "volume": 4681973.0, "close_time": 1763603999999, "quote_volume": 56876.063155, "trades": 828, "taker_buy_base": 3438885.0, "taker_buy_quote": 41756.625499 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.01223, "high": 0.012473, "low": 0.01223, "close": 0.012386, "volume": 20710244.0, "close_time": 1763607599999, "quote_volume": 256238.899067, "trades": 2166, "taker_buy_base": 12202612.0, "taker_buy_quote": 150998.723209 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.012388, "high": 0.012466, "low": 0.012287, "close": 0.012321, "volume": 3882868.0, "close_time": 1763611199999, "quote_volume": 47994.774391, "trades": 886, "taker_buy_base": 1041098.0, "taker_buy_quote": 12873.3607 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.012324, "high": 0.012376, "low": 0.012192, "close": 0.012369, "volume": 5497786.0, "close_time": 1763614799999, "quote_volume": 67498.164314, "trades": 983, "taker_buy_base": 4221364.0, "taker_buy_quote": 51820.380937 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.012374, "high": 0.012472, "low": 0.012305, "close": 0.012434, "volume": 7008407.0, "close_time": 1763618399999, "quote_volume": 86843.848157, "trades": 1100, "taker_buy_base": 4499875.0, "taker_buy_quote": 55781.853508 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.01243, "high": 0.012511, "low": 0.012312, "close": 0.01237, "volume": 6266259.0, "close_time": 1763621999999, "quote_volume": 77822.340695, "trades": 939, "taker_buy_base": 2776034.0, "taker_buy_quote": 34478.16752 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.012367, "high": 0.012488, "low": 0.012334, "close": 0.012481, "volume": 10636551.0, "close_time": 1763625599999, "quote_volume": 132174.540868, "trades": 896, "taker_buy_base": 2373565.0, "taker_buy_quote": 29536.793872 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.012486, "high": 0.012537, "low": 0.012417, "close": 0.012446, "volume": 8830360.0, "close_time": 1763629199999, "quote_volume": 110174.399899, "trades": 862, "taker_buy_base": 6448386.0, "taker_buy_quote": 80415.692265 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.012445, "high": 0.012463, "low": 0.012328, "close": 0.012377, "volume": 7976356.0, "close_time": 1763632799999, "quote_volume": 98784.110359, "trades": 987, "taker_buy_base": 2653747.0, "taker_buy_quote": 32842.146066 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.012381, "high": 0.012388, "low": 0.012273, "close": 0.012358, "volume": 4659887.0, "close_time": 1763636399999, "quote_volume": 57395.418692, "trades": 832, "taker_buy_base": 2773340.0, "taker_buy_quote": 34141.044464 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.012357, "high": 0.012462, "low": 0.012328, "close": 0.012438, "volume": 3301840.0, "close_time": 1763639999999, "quote_volume": 40951.659731, "trades": 697, "taker_buy_base": 2348129.0, "taker_buy_quote": 29125.207943 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.012442, "high": 0.012733, "low": 0.012412, "close": 0.012684, "volume": 12205709.0, "close_time": 1763643599999, "quote_volume": 153520.377273, "trades": 1770, "taker_buy_base": 8306876.0, "taker_buy_quote": 104343.07764 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.012685, "high": 0.012829, "low": 0.012547, "close": 0.012606, "volume": 21572113.0, "close_time": 1763647199999, "quote_volume": 273457.75966, "trades": 2255, "taker_buy_base": 10526615.0, "taker_buy_quote": 133675.759229 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.012606, "high": 0.012733, "low": 0.012356, "close": 0.012636, "volume": 25627986.0, "close_time": 1763650799999, "quote_volume": 320894.017796, "trades": 2886, "taker_buy_base": 9430505.0, "taker_buy_quote": 118130.47679 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.012643, "high": 0.012656, "low": 0.012265, "close": 0.012284, "volume": 15166546.0, "close_time": 1763654399999, "quote_volume": 188961.124269, "trades": 2308, "taker_buy_base": 8107845.0, "taker_buy_quote": 100952.213319 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.012276, "high": 0.012324, "low": 0.01161, "close": 0.011698, "volume": 70105639.0, "close_time": 1763657999999, "quote_volume": 829280.991969, "trades": 5576, "taker_buy_base": 32869694.0, "taker_buy_quote": 389018.943506 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.011694, "high": 0.011762, "low": 0.011421, "close": 0.011542, "volume": 26240008.0, "close_time": 1763661599999, "quote_volume": 302943.543659, "trades": 3187, "taker_buy_base": 14190305.0, "taker_buy_quote": 163757.632827 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.011534, "high": 0.011613, "low": 0.011275, "close": 0.011303, "volume": 18787496.0, "close_time": 1763665199999, "quote_volume": 215828.74418, "trades": 2148, "taker_buy_base": 7564619.0, "taker_buy_quote": 86875.2483 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.011302, "high": 0.011645, "low": 0.011202, "close": 0.011618, "volume": 21736493.0, "close_time": 1763668799999, "quote_volume": 248274.45132, "trades": 2280, "taker_buy_base": 9663107.0, "taker_buy_quote": 110470.852097 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.011614, "high": 0.011668, "low": 0.011436, "close": 0.011519, "volume": 18886727.0, "close_time": 1763672399999, "quote_volume": 218883.675255, "trades": 1653, "taker_buy_base": 6885936.0, "taker_buy_quote": 79522.860335 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.011518, "high": 0.011819, "low": 0.011512, "close": 0.01167, "volume": 14404271.0, "close_time": 1763675999999, "quote_volume": 168760.350403, "trades": 2197, "taker_buy_base": 5406064.0, "taker_buy_quote": 63145.159746 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.011672, "high": 0.011952, "low": 0.011645, "close": 0.011856, "volume": 7811074.0, "close_time": 1763679599999, "quote_volume": 92396.469352, "trades": 1196, "taker_buy_base": 3700310.0, "taker_buy_quote": 43773.336004 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.011853, "high": 0.011873, "low": 0.011453, "close": 0.011481, "volume": 15739573.0, "close_time": 1763683199999, "quote_volume": 182870.331154, "trades": 1609, "taker_buy_base": 7534524.0, "taker_buy_quote": 87762.597621 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.011481, "high": 0.011636, "low": 0.01147, "close": 0.011594, "volume": 8762659.0, "close_time": 1763686799999, "quote_volume": 101296.751312, "trades": 1403, "taker_buy_base": 4696231.0, "taker_buy_quote": 54259.844439 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.011598, "high": 0.011642, "low": 0.011464, "close": 0.01149, "volume": 7388110.0, "close_time": 1763690399999, "quote_volume": 85347.172969, "trades": 1338, "taker_buy_base": 4205741.0, "taker_buy_quote": 48564.717531 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.011482, "high": 0.011501, "low": 0.011163, "close": 0.01121, "volume": 12935109.0, "close_time": 1763693999999, "quote_volume": 146222.071197, "trades": 1651, "taker_buy_base": 6792721.0, "taker_buy_quote": 76798.848861 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.011209, "high": 0.01144, "low": 0.011206, "close": 0.011326, "volume": 7167146.0, "close_time": 1763697599999, "quote_volume": 81129.419716, "trades": 1303, "taker_buy_base": 3880961.0, "taker_buy_quote": 43932.058859 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.011324, "high": 0.011452, "low": 0.011203, "close": 0.011426, "volume": 4397648.0, "close_time": 1763701199999, "quote_volume": 49816.03428, "trades": 889, "taker_buy_base": 1386563.0, "taker_buy_quote": 15693.179754 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.011422, "high": 0.011451, "low": 0.011234, "close": 0.011278, "volume": 4813065.0, "close_time": 1763704799999, "quote_volume": 54550.775239, "trades": 888, "taker_buy_base": 2118494.0, "taker_buy_quote": 24007.042269 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.011284, "high": 0.011343, "low": 0.011217, "close": 0.011274, "volume": 9445452.0, "close_time": 1763708399999, "quote_volume": 106564.765737, "trades": 1319, "taker_buy_base": 3053146.0, "taker_buy_quote": 34434.361387 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.011274, "high": 0.011298, "low": 0.010112, "close": 0.010647, "volume": 116641777.0, "close_time": 1763711999999, "quote_volume": 1247385.735131, "trades": 5476, "taker_buy_base": 58724296.0, "taker_buy_quote": 627173.111472 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.010648, "high": 0.010794, "low": 0.01055, "close": 0.010656, "volume": 42430190.0, "close_time": 1763715599999, "quote_volume": 452229.955367, "trades": 3568, "taker_buy_base": 18802152.0, "taker_buy_quote": 200333.687815 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.010659, "high": 0.010747, "low": 0.010321, "close": 0.010321, "volume": 25033440.0, "close_time": 1763719199999, "quote_volume": 263928.450164, "trades": 2384, "taker_buy_base": 10555075.0, "taker_buy_quote": 111685.412426 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.010328, "high": 0.010503, "low": 0.010247, "close": 0.010392, "volume": 19347972.0, "close_time": 1763722799999, "quote_volume": 200620.941086, "trades": 1644, "taker_buy_base": 9395146.0, "taker_buy_quote": 97429.011323 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.010389, "high": 0.010503, "low": 0.01018, "close": 0.010187, "volume": 19243740.0, "close_time": 1763726399999, "quote_volume": 199861.624555, "trades": 2052, "taker_buy_base": 9169073.0, "taker_buy_quote": 95424.22706 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.010193, "high": 0.010518, "low": 0.009909, "close": 0.010388, "volume": 39258071.0, "close_time": 1763729999999, "quote_volume": 399188.229485, "trades": 2998, "taker_buy_base": 16388136.0, "taker_buy_quote": 166986.252147 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.010385, "high": 0.010524, "low": 0.010272, "close": 0.010387, "volume": 30824940.0, "close_time": 1763733599999, "quote_volume": 319962.100009, "trades": 2124, "taker_buy_base": 15483202.0, "taker_buy_quote": 160592.100972 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.010376, "high": 0.010701, "low": 0.010294, "close": 0.010632, "volume": 42005755.0, "close_time": 1763737199999, "quote_volume": 443584.475314, "trades": 2095, "taker_buy_base": 21579874.0, "taker_buy_quote": 227694.096815 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.010644, "high": 0.010689, "low": 0.010239, "close": 0.010283, "volume": 34189141.0, "close_time": 1763740799999, "quote_volume": 356310.901577, "trades": 1628, "taker_buy_base": 16786453.0, "taker_buy_quote": 175425.614485 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.010299, "high": 0.010593, "low": 0.010141, "close": 0.010587, "volume": 27078990.0, "close_time": 1763744399999, "quote_volume": 279164.729903, "trades": 2024, "taker_buy_base": 12605130.0, "taker_buy_quote": 129959.329122 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.01059, "high": 0.010807, "low": 0.010558, "close": 0.010588, "volume": 21114734.0, "close_time": 1763747999999, "quote_volume": 225458.085959, "trades": 2021, "taker_buy_base": 11468144.0, "taker_buy_quote": 122417.96049 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.010594, "high": 0.010816, "low": 0.010422, "close": 0.010757, "volume": 25591738.0, "close_time": 1763751599999, "quote_volume": 270018.089353, "trades": 2449, "taker_buy_base": 8609535.0, "taker_buy_quote": 91193.224601 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.010788, "high": 0.010798, "low": 0.010556, "close": 0.010582, "volume": 9530007.0, "close_time": 1763755199999, "quote_volume": 101700.726305, "trades": 920, "taker_buy_base": 5100202.0, "taker_buy_quote": 54324.042203 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.010579, "high": 0.010581, "low": 0.010318, "close": 0.010403, "volume": 21504386.0, "close_time": 1763758799999, "quote_volume": 224474.894299, "trades": 1638, "taker_buy_base": 9883527.0, "taker_buy_quote": 103073.415357 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.01041, "high": 0.010686, "low": 0.010335, "close": 0.010613, "volume": 14455914.0, "close_time": 1763762399999, "quote_volume": 152076.697746, "trades": 1783, "taker_buy_base": 8597835.0, "taker_buy_quote": 90128.899908 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.010609, "high": 0.010662, "low": 0.010181, "close": 0.010181, "volume": 15185318.0, "close_time": 1763765999999, "quote_volume": 158545.560422, "trades": 1515, "taker_buy_base": 4849827.0, "taker_buy_quote": 50839.800848 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.010177, "high": 0.010545, "low": 0.0101, "close": 0.010507, "volume": 8546577.0, "close_time": 1763769599999, "quote_volume": 88166.161876, "trades": 1411, "taker_buy_base": 4478373.0, "taker_buy_quote": 46319.588713 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.01051, "high": 0.010548, "low": 0.010413, "close": 0.010462, "volume": 5629879.0, "close_time": 1763773199999, "quote_volume": 59037.445063, "trades": 1179, "taker_buy_base": 1953788.0, "taker_buy_quote": 20460.124302 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.010464, "high": 0.010629, "low": 0.010452, "close": 0.010589, "volume": 7471569.0, "close_time": 1763776799999, "quote_volume": 78566.256104, "trades": 1283, "taker_buy_base": 4209290.0, "taker_buy_quote": 44302.915963 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.01059, "high": 0.010593, "low": 0.010398, "close": 0.010461, "volume": 1959474.0, "close_time": 1763780399999, "quote_volume": 20535.793964, "trades": 764, "taker_buy_base": 708944.0, "taker_buy_quote": 7436.129254 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.010459, "high": 0.010527, "low": 0.010368, "close": 0.010419, "volume": 2260106.0, "close_time": 1763783999999, "quote_volume": 23609.234142, "trades": 808, "taker_buy_base": 1666008.0, "taker_buy_quote": 17405.867018 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.010421, "high": 0.010426, "low": 0.010106, "close": 0.010278, "volume": 12708922.0, "close_time": 1763787599999, "quote_volume": 129479.745841, "trades": 2006, "taker_buy_base": 4662331.0, "taker_buy_quote": 47489.446559 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.01028, "high": 0.01031, "low": 0.010044, "close": 0.010182, "volume": 7571038.0, "close_time": 1763791199999, "quote_volume": 76652.985169, "trades": 1370, "taker_buy_base": 4148304.0, "taker_buy_quote": 42017.414176 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.010184, "high": 0.010368, "low": 0.010071, "close": 0.010313, "volume": 5689555.0, "close_time": 1763794799999, "quote_volume": 58370.19711, "trades": 1121, "taker_buy_base": 3556403.0, "taker_buy_quote": 36517.256917 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.01031, "high": 0.010327, "low": 0.010215, "close": 0.010275, "volume": 3271111.0, "close_time": 1763798399999, "quote_volume": 33604.42362, "trades": 792, "taker_buy_base": 1346423.0, "taker_buy_quote": 13834.097371 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.01026, "high": 0.01026, "low": 0.010011, "close": 0.010063, "volume": 15525118.0, "close_time": 1763801999999, "quote_volume": 156624.629058, "trades": 1612, "taker_buy_base": 6804510.0, "taker_buy_quote": 68585.50318 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.010064, "high": 0.01026, "low": 0.010026, "close": 0.010174, "volume": 3875436.0, "close_time": 1763805599999, "quote_volume": 39329.204167, "trades": 921, "taker_buy_base": 1775518.0, "taker_buy_quote": 18004.286832 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.010173, "high": 0.010233, "low": 0.010062, "close": 0.010128, "volume": 8707494.0, "close_time": 1763809199999, "quote_volume": 88176.067332, "trades": 1028, "taker_buy_base": 5663159.0, "taker_buy_quote": 57357.795342 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.010138, "high": 0.010299, "low": 0.010092, "close": 0.010194, "volume": 5751830.0, "close_time": 1763812799999, "quote_volume": 58881.028225, "trades": 1000, "taker_buy_base": 1875689.0, "taker_buy_quote": 19207.726758 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.010193, "high": 0.010193, "low": 0.010034, "close": 0.010053, "volume": 7196885.0, "close_time": 1763816399999, "quote_volume": 72744.423828, "trades": 987, "taker_buy_base": 4028680.0, "taker_buy_quote": 40713.468885 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.01005, "high": 0.010104, "low": 0.009915, "close": 0.010011, "volume": 18203224.0, "close_time": 1763819999999, "quote_volume": 181890.162506, "trades": 2307, "taker_buy_base": 4617653.0, "taker_buy_quote": 46253.022504 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.010009, "high": 0.010257, "low": 0.01, "close": 0.010166, "volume": 25574827.0, "close_time": 1763823599999, "quote_volume": 259579.531827, "trades": 2424, "taker_buy_base": 13938558.0, "taker_buy_quote": 141424.646589 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.010167, "high": 0.010191, "low": 0.009985, "close": 0.010044, "volume": 15753394.0, "close_time": 1763827199999, "quote_volume": 158754.360136, "trades": 2137, "taker_buy_base": 7669507.0, "taker_buy_quote": 77298.187753 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.010031, "high": 0.010153, "low": 0.010006, "close": 0.010137, "volume": 16296281.0, "close_time": 1763830799999, "quote_volume": 164258.945117, "trades": 2043, "taker_buy_base": 8215882.0, "taker_buy_quote": 82761.462619 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.010135, "high": 0.010165, "low": 0.010069, "close": 0.010095, "volume": 11296936.0, "close_time": 1763834399999, "quote_volume": 114268.07901, "trades": 1299, "taker_buy_base": 5004025.0, "taker_buy_quote": 50594.608709 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.010096, "high": 0.010167, "low": 0.010036, "close": 0.010146, "volume": 4829723.0, "close_time": 1763837999999, "quote_volume": 48680.051322, "trades": 829, "taker_buy_base": 1960040.0, "taker_buy_quote": 19755.139145 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.010153, "high": 0.010194, "low": 0.010038, "close": 0.010071, "volume": 5262903.0, "close_time": 1763841599999, "quote_volume": 53069.232068, "trades": 856, "taker_buy_base": 1312778.0, "taker_buy_quote": 13246.555734 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.01007, "high": 0.010149, "low": 0.009894, "close": 0.009965, "volume": 9028889.0, "close_time": 1763845199999, "quote_volume": 90302.735657, "trades": 1099, "taker_buy_base": 4192692.0, "taker_buy_quote": 41946.039997 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.009963, "high": 0.010077, "low": 0.009952, "close": 0.010052, "volume": 1660619.0, "close_time": 1763848799999, "quote_volume": 16650.575198, "trades": 818, "taker_buy_base": 775601.0, "taker_buy_quote": 7778.621206 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.010059, "high": 0.010392, "low": 0.010006, "close": 0.010359, "volume": 7515013.0, "close_time": 1763852399999, "quote_volume": 76680.831992, "trades": 1136, "taker_buy_base": 4967422.0, "taker_buy_quote": 50737.24791 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.010358, "high": 0.010374, "low": 0.010173, "close": 0.010199, "volume": 2555042.0, "close_time": 1763855999999, "quote_volume": 26138.893761, "trades": 701, "taker_buy_base": 1246452.0, "taker_buy_quote": 12766.575607 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.010204, "high": 0.010281, "low": 0.010095, "close": 0.010157, "volume": 4197275.0, "close_time": 1763859599999, "quote_volume": 42729.021241, "trades": 1162, "taker_buy_base": 2943552.0, "taker_buy_quote": 29938.000035 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.010158, "high": 0.010409, "low": 0.010154, "close": 0.010347, "volume": 5198677.0, "close_time": 1763863199999, "quote_volume": 53557.936461, "trades": 1035, "taker_buy_base": 3827261.0, "taker_buy_quote": 39421.12848 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.01035, "high": 0.010548, "low": 0.010323, "close": 0.010441, "volume": 14673565.0, "close_time": 1763866799999, "quote_volume": 153442.041937, "trades": 2503, "taker_buy_base": 8530999.0, "taker_buy_quote": 89259.758452 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.010431, "high": 0.010468, "low": 0.010346, "close": 0.010468, "volume": 5875021.0, "close_time": 1763870399999, "quote_volume": 61133.930304, "trades": 1099, "taker_buy_base": 4035240.0, "taker_buy_quote": 42011.901836 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.010464, "high": 0.010643, "low": 0.010428, "close": 0.010532, "volume": 18753846.0, "close_time": 1763873999999, "quote_volume": 197392.075385, "trades": 1836, "taker_buy_base": 9635748.0, "taker_buy_quote": 101417.766045 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.010536, "high": 0.010536, "low": 0.010447, "close": 0.01053, "volume": 9712643.0, "close_time": 1763877599999, "quote_volume": 102071.117246, "trades": 1180, "taker_buy_base": 4889867.0, "taker_buy_quote": 51398.840678 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.010533, "high": 0.010566, "low": 0.010343, "close": 0.010359, "volume": 12403088.0, "close_time": 1763881199999, "quote_volume": 129627.48366, "trades": 1418, "taker_buy_base": 3370457.0, "taker_buy_quote": 35193.537715 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.01036, "high": 0.010374, "low": 0.010227, "close": 0.010311, "volume": 10204507.0, "close_time": 1763884799999, "quote_volume": 105064.119449, "trades": 1407, "taker_buy_base": 3880472.0, "taker_buy_quote": 39917.010124 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.010317, "high": 0.010341, "low": 0.010254, "close": 0.010307, "volume": 2927012.0, "close_time": 1763888399999, "quote_volume": 30163.929076, "trades": 759, "taker_buy_base": 1508658.0, "taker_buy_quote": 15563.424567 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.010308, "high": 0.010389, "low": 0.010302, "close": 0.010313, "volume": 7620418.0, "close_time": 1763891999999, "quote_volume": 78901.073911, "trades": 1012, "taker_buy_base": 3447225.0, "taker_buy_quote": 35708.234379 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.010313, "high": 0.010315, "low": 0.0102, "close": 0.010283, "volume": 14612406.0, "close_time": 1763895599999, "quote_volume": 149755.776478, "trades": 1454, "taker_buy_base": 7172397.0, "taker_buy_quote": 73504.925312 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.010274, "high": 0.010284, "low": 0.010177, "close": 0.010267, "volume": 9059524.0, "close_time": 1763899199999, "quote_volume": 92676.896061, "trades": 1448, "taker_buy_base": 5581323.0, "taker_buy_quote": 57083.603006 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.010269, "high": 0.010458, "low": 0.010263, "close": 0.010344, "volume": 16547624.0, "close_time": 1763902799999, "quote_volume": 171776.371685, "trades": 2009, "taker_buy_base": 8135862.0, "taker_buy_quote": 84426.243353 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.010347, "high": 0.01044, "low": 0.01028, "close": 0.010421, "volume": 10993230.0, "close_time": 1763906399999, "quote_volume": 113990.592024, "trades": 1345, "taker_buy_base": 6399384.0, "taker_buy_quote": 66402.323346 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.010422, "high": 0.01051, "low": 0.010242, "close": 0.010258, "volume": 19491951.0, "close_time": 1763909999999, "quote_volume": 202211.439949, "trades": 2049, "taker_buy_base": 10054919.0, "taker_buy_quote": 104221.864422 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.01026, "high": 0.010532, "low": 0.010223, "close": 0.010488, "volume": 8498418.0, "close_time": 1763913599999, "quote_volume": 88013.682271, "trades": 1418, "taker_buy_base": 4563358.0, "taker_buy_quote": 47353.826076 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.010487, "high": 0.010611, "low": 0.01038, "close": 0.01038, "volume": 15345243.0, "close_time": 1763917199999, "quote_volume": 161094.056618, "trades": 2285, "taker_buy_base": 7359789.0, "taker_buy_quote": 77382.331451 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.010388, "high": 0.010422, "low": 0.010286, "close": 0.010325, "volume": 11350738.0, "close_time": 1763920799999, "quote_volume": 117552.911152, "trades": 1443, "taker_buy_base": 6956244.0, "taker_buy_quote": 72023.627801 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.010329, "high": 0.010528, "low": 0.010329, "close": 0.010446, "volume": 5887408.0, "close_time": 1763924399999, "quote_volume": 61527.227308, "trades": 918, "taker_buy_base": 2460585.0, "taker_buy_quote": 25691.903467 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.010449, "high": 0.010605, "low": 0.010436, "close": 0.010523, "volume": 12169982.0, "close_time": 1763927999999, "quote_volume": 128272.672384, "trades": 1529, "taker_buy_base": 2931492.0, "taker_buy_quote": 30946.276787 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.010521, "high": 0.010582, "low": 0.010475, "close": 0.010505, "volume": 14714660.0, "close_time": 1763931599999, "quote_volume": 154774.113167, "trades": 1758, "taker_buy_base": 4320704.0, "taker_buy_quote": 45449.062045 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.010505, "high": 0.010595, "low": 0.010418, "close": 0.010576, "volume": 9680354.0, "close_time": 1763935199999, "quote_volume": 101760.943243, "trades": 1391, "taker_buy_base": 4779204.0, "taker_buy_quote": 50214.085973 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.010574, "high": 0.010602, "low": 0.010486, "close": 0.01051, "volume": 10126684.0, "close_time": 1763938799999, "quote_volume": 106616.632209, "trades": 1273, "taker_buy_base": 6389803.0, "taker_buy_quote": 67288.115245 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.010529, "high": 0.010545, "low": 0.010296, "close": 0.010345, "volume": 6273856.0, "close_time": 1763942399999, "quote_volume": 64989.718966, "trades": 1290, "taker_buy_base": 2507913.0, "taker_buy_quote": 25995.39366 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.010335, "high": 0.010419, "low": 0.010201, "close": 0.010316, "volume": 6713635.0, "close_time": 1763945999999, "quote_volume": 69089.729044, "trades": 1223, "taker_buy_base": 3561538.0, "taker_buy_quote": 36667.521083 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.010303, "high": 0.010388, "low": 0.010197, "close": 0.010359, "volume": 8773128.0, "close_time": 1763949599999, "quote_volume": 89957.9965, "trades": 1268, "taker_buy_base": 5441933.0, "taker_buy_quote": 55777.841473 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.010355, "high": 0.010708, "low": 0.01032, "close": 0.010497, "volume": 26371538.0, "close_time": 1763953199999, "quote_volume": 278260.04667, "trades": 3404, "taker_buy_base": 13275393.0, "taker_buy_quote": 139712.480767 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.010507, "high": 0.01065, "low": 0.010439, "close": 0.01055, "volume": 8595618.0, "close_time": 1763956799999, "quote_volume": 90604.143232, "trades": 1611, "taker_buy_base": 4517369.0, "taker_buy_quote": 47590.191946 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.010552, "high": 0.01062, "low": 0.01032, "close": 0.010428, "volume": 17676804.0, "close_time": 1763960399999, "quote_volume": 184398.433567, "trades": 2148, "taker_buy_base": 9726005.0, "taker_buy_quote": 101414.836477 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.010427, "high": 0.010731, "low": 0.010411, "close": 0.010596, "volume": 13549044.0, "close_time": 1763963999999, "quote_volume": 143591.23367, "trades": 2372, "taker_buy_base": 6992632.0, "taker_buy_quote": 73934.849762 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.010598, "high": 0.01061, "low": 0.010434, "close": 0.0105, "volume": 22953853.0, "close_time": 1763967599999, "quote_volume": 240873.054195, "trades": 1776, "taker_buy_base": 11197027.0, "taker_buy_quote": 117481.886797 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.010497, "high": 0.010514, "low": 0.010386, "close": 0.010409, "volume": 9967356.0, "close_time": 1763971199999, "quote_volume": 104144.265873, "trades": 1069, "taker_buy_base": 4870818.0, "taker_buy_quote": 50883.674988 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.010414, "high": 0.010443, "low": 0.010356, "close": 0.010414, "volume": 11928671.0, "close_time": 1763974799999, "quote_volume": 124028.837798, "trades": 1154, "taker_buy_base": 6463699.0, "taker_buy_quote": 67210.502182 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.010413, "high": 0.010417, "low": 0.010133, "close": 0.010175, "volume": 20510231.0, "close_time": 1763978399999, "quote_volume": 209923.42806, "trades": 1819, "taker_buy_base": 9106610.0, "taker_buy_quote": 93121.716357 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.010176, "high": 0.010229, "low": 0.010139, "close": 0.01019, "volume": 13606157.0, "close_time": 1763981999999, "quote_volume": 138554.287287, "trades": 1161, "taker_buy_base": 10018507.0, "taker_buy_quote": 102019.241839 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.010189, "high": 0.010257, "low": 0.010139, "close": 0.010244, "volume": 13115821.0, "close_time": 1763985599999, "quote_volume": 134001.777014, "trades": 1464, "taker_buy_base": 6573775.0, "taker_buy_quote": 67184.206951 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.010241, "high": 0.010272, "low": 0.01014, "close": 0.010176, "volume": 8878335.0, "close_time": 1763989199999, "quote_volume": 90654.41309, "trades": 1352, "taker_buy_base": 5101246.0, "taker_buy_quote": 52078.307131 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.010173, "high": 0.010346, "low": 0.010145, "close": 0.01023, "volume": 25204832.0, "close_time": 1763992799999, "quote_volume": 257892.327202, "trades": 2074, "taker_buy_base": 13924163.0, "taker_buy_quote": 142500.847151 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.010228, "high": 0.010452, "low": 0.010117, "close": 0.010361, "volume": 44583233.0, "close_time": 1763996399999, "quote_volume": 457461.862511, "trades": 3245, "taker_buy_base": 21841882.0, "taker_buy_quote": 224224.034531 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.010365, "high": 0.010518, "low": 0.010225, "close": 0.010431, "volume": 30115687.0, "close_time": 1763999999999, "quote_volume": 312412.854248, "trades": 3062, "taker_buy_base": 16923321.0, "taker_buy_quote": 175392.697122 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.010434, "high": 0.010558, "low": 0.010408, "close": 0.010478, "volume": 26320345.0, "close_time": 1764003599999, "quote_volume": 275930.801654, "trades": 2172, "taker_buy_base": 13407988.0, "taker_buy_quote": 140667.755074 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.010479, "high": 0.010952, "low": 0.010479, "close": 0.010925, "volume": 33016345.0, "close_time": 1764007199999, "quote_volume": 352019.032767, "trades": 2381, "taker_buy_base": 18315580.0, "taker_buy_quote": 195311.501948 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.010936, "high": 0.0113, "low": 0.010897, "close": 0.010944, "volume": 65792547.0, "close_time": 1764010799999, "quote_volume": 723064.43857, "trades": 3827, "taker_buy_base": 34842286.0, "taker_buy_quote": 383110.51444 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.010945, "high": 0.011022, "low": 0.010917, "close": 0.010949, "volume": 18746082.0, "close_time": 1764014399999, "quote_volume": 205567.930754, "trades": 2107, "taker_buy_base": 8995234.0, "taker_buy_quote": 98681.418617 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.010963, "high": 0.011264, "low": 0.010937, "close": 0.011228, "volume": 22787630.0, "close_time": 1764017999999, "quote_volume": 253255.339155, "trades": 2172, "taker_buy_base": 12342036.0, "taker_buy_quote": 137060.88245 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.011226, "high": 0.011268, "low": 0.011111, "close": 0.011163, "volume": 29919318.0, "close_time": 1764021599999, "quote_volume": 334622.132379, "trades": 3271, "taker_buy_base": 13145003.0, "taker_buy_quote": 146999.749283 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.01116, "high": 0.011283, "low": 0.011111, "close": 0.011179, "volume": 9596947.0, "close_time": 1764025199999, "quote_volume": 107273.057074, "trades": 1520, "taker_buy_base": 4396733.0, "taker_buy_quote": 49176.88013 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.011171, "high": 0.011329, "low": 0.011128, "close": 0.011267, "volume": 11729673.0, "close_time": 1764028799999, "quote_volume": 132007.558561, "trades": 1432, "taker_buy_base": 6793324.0, "taker_buy_quote": 76475.246584 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.011266, "high": 0.011365, "low": 0.01116, "close": 0.011181, "volume": 18893043.0, "close_time": 1764032399999, "quote_volume": 212377.656321, "trades": 2611, "taker_buy_base": 6995640.0, "taker_buy_quote": 78706.227898 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.011182, "high": 0.01125, "low": 0.011069, "close": 0.011078, "volume": 11346116.0, "close_time": 1764035999999, "quote_volume": 126738.271652, "trades": 1669, "taker_buy_base": 4636187.0, "taker_buy_quote": 51895.923122 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.011082, "high": 0.011199, "low": 0.011016, "close": 0.011196, "volume": 14625596.0, "close_time": 1764039599999, "quote_volume": 162308.49644, "trades": 1652, "taker_buy_base": 10122781.0, "taker_buy_quote": 112390.248613 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.011195, "high": 0.011297, "low": 0.011181, "close": 0.01123, "volume": 6072334.0, "close_time": 1764043199999, "quote_volume": 68168.878169, "trades": 959, "taker_buy_base": 3089014.0, "taker_buy_quote": 34696.59116 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.011229, "high": 0.011306, "low": 0.01119, "close": 0.011254, "volume": 4711022.0, "close_time": 1764046799999, "quote_volume": 52906.906746, "trades": 848, "taker_buy_base": 2932384.0, "taker_buy_quote": 32928.295609 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.011253, "high": 0.011288, "low": 0.011184, "close": 0.011235, "volume": 2488289.0, "close_time": 1764050399999, "quote_volume": 27937.561196, "trades": 784, "taker_buy_base": 1020716.0, "taker_buy_quote": 11479.678558 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.011232, "high": 0.011446, "low": 0.011226, "close": 0.011425, "volume": 10004007.0, "close_time": 1764053999999, "quote_volume": 113410.957062, "trades": 1627, "taker_buy_base": 6329011.0, "taker_buy_quote": 71751.114853 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.011423, "high": 0.011573, "low": 0.011172, "close": 0.011183, "volume": 17430094.0, "close_time": 1764057599999, "quote_volume": 198006.846797, "trades": 2591, "taker_buy_base": 8145400.0, "taker_buy_quote": 92647.450288 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.011196, "high": 0.011326, "low": 0.011134, "close": 0.011165, "volume": 19828539.0, "close_time": 1764061199999, "quote_volume": 223216.778109, "trades": 2702, "taker_buy_base": 8353441.0, "taker_buy_quote": 94047.260983 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.011173, "high": 0.011236, "low": 0.01107, "close": 0.011236, "volume": 17626505.0, "close_time": 1764064799999, "quote_volume": 196338.775659, "trades": 2803, "taker_buy_base": 9580293.0, "taker_buy_quote": 106879.249876 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.011238, "high": 0.011413, "low": 0.011175, "close": 0.011405, "volume": 16622039.0, "close_time": 1764068399999, "quote_volume": 187835.659631, "trades": 2036, "taker_buy_base": 8574524.0, "taker_buy_quote": 96799.77836 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.011384, "high": 0.011385, "low": 0.0112, "close": 0.011218, "volume": 16477613.0, "close_time": 1764071999999, "quote_volume": 185821.759923, "trades": 2209, "taker_buy_base": 5891836.0, "taker_buy_quote": 66489.763842 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.011222, "high": 0.011394, "low": 0.011206, "close": 0.011363, "volume": 11657921.0, "close_time": 1764075599999, "quote_volume": 131755.670017, "trades": 1834, "taker_buy_base": 5960384.0, "taker_buy_quote": 67452.772174 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.011366, "high": 0.011574, "low": 0.011241, "close": 0.011265, "volume": 30485889.0, "close_time": 1764079199999, "quote_volume": 347475.818282, "trades": 3752, "taker_buy_base": 18257911.0, "taker_buy_quote": 208113.462106 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.011263, "high": 0.011365, "low": 0.0109, "close": 0.011082, "volume": 36997036.0, "close_time": 1764082799999, "quote_volume": 410032.715799, "trades": 3399, "taker_buy_base": 16943232.0, "taker_buy_quote": 187778.215859 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.011078, "high": 0.011213, "low": 0.010873, "close": 0.011068, "volume": 22189441.0, "close_time": 1764086399999, "quote_volume": 244644.925192, "trades": 2512, "taker_buy_base": 12530760.0, "taker_buy_quote": 138128.157816 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.011075, "high": 0.011244, "low": 0.010992, "close": 0.011154, "volume": 15218404.0, "close_time": 1764089999999, "quote_volume": 169492.430049, "trades": 2062, "taker_buy_base": 6041938.0, "taker_buy_quote": 67364.710937 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.011145, "high": 0.011272, "low": 0.011028, "close": 0.011131, "volume": 11409476.0, "close_time": 1764093599999, "quote_volume": 127313.614094, "trades": 1656, "taker_buy_base": 5158829.0, "taker_buy_quote": 57572.9283 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.011124, "high": 0.011287, "low": 0.011087, "close": 0.011104, "volume": 7475190.0, "close_time": 1764097199999, "quote_volume": 83677.898022, "trades": 1150, "taker_buy_base": 4284880.0, "taker_buy_quote": 47966.49453 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.0111, "high": 0.011156, "low": 0.010863, "close": 0.011153, "volume": 19547829.0, "close_time": 1764100799999, "quote_volume": 214971.730903, "trades": 2102, "taker_buy_base": 10973296.0, "taker_buy_quote": 120517.673872 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.011153, "high": 0.011328, "low": 0.011134, "close": 0.011274, "volume": 13734031.0, "close_time": 1764104399999, "quote_volume": 153998.839986, "trades": 1771, "taker_buy_base": 5490642.0, "taker_buy_quote": 61602.692203 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.011268, "high": 0.011285, "low": 0.01116, "close": 0.011181, "volume": 7880440.0, "close_time": 1764107999999, "quote_volume": 88426.528839, "trades": 1283, "taker_buy_base": 3871582.0, "taker_buy_quote": 43476.869725 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.011172, "high": 0.011352, "low": 0.011013, "close": 0.011327, "volume": 8554470.0, "close_time": 1764111599999, "quote_volume": 95510.465304, "trades": 1333, "taker_buy_base": 3288529.0, "taker_buy_quote": 36668.067862 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.011327, "high": 0.011467, "low": 0.01128, "close": 0.011359, "volume": 7500067.0, "close_time": 1764115199999, "quote_volume": 85490.07415, "trades": 1231, "taker_buy_base": 3384223.0, "taker_buy_quote": 38587.823331 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.011365, "high": 0.011413, "low": 0.01128, "close": 0.011285, "volume": 12781420.0, "close_time": 1764118799999, "quote_volume": 145047.41943, "trades": 1757, "taker_buy_base": 5693496.0, "taker_buy_quote": 64699.413007 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.011284, "high": 0.011456, "low": 0.011256, "close": 0.011354, "volume": 4637145.0, "close_time": 1764122399999, "quote_volume": 52458.61948, "trades": 1216, "taker_buy_base": 3187885.0, "taker_buy_quote": 36057.500383 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.011356, "high": 0.01141, "low": 0.011289, "close": 0.011289, "volume": 4777867.0, "close_time": 1764125999999, "quote_volume": 54208.419209, "trades": 784, "taker_buy_base": 1794712.0, "taker_buy_quote": 20390.046537 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.011293, "high": 0.011297, "low": 0.011091, "close": 0.011098, "volume": 17629221.0, "close_time": 1764129599999, "quote_volume": 197337.246212, "trades": 2158, "taker_buy_base": 3722868.0, "taker_buy_quote": 41610.485817 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0111, "high": 0.011166, "low": 0.011063, "close": 0.011114, "volume": 6077862.0, "close_time": 1764133199999, "quote_volume": 67637.279238, "trades": 850, "taker_buy_base": 4321451.0, "taker_buy_quote": 48106.37359 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.011113, "high": 0.011297, "low": 0.011108, "close": 0.011218, "volume": 3681369.0, "close_time": 1764136799999, "quote_volume": 41215.858646, "trades": 647, "taker_buy_base": 2351397.0, "taker_buy_quote": 26354.168001 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.011219, "high": 0.011269, "low": 0.011159, "close": 0.011215, "volume": 6402358.0, "close_time": 1764140399999, "quote_volume": 71851.104452, "trades": 1032, "taker_buy_base": 3385126.0, "taker_buy_quote": 38042.24483 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.011212, "high": 0.011268, "low": 0.01118, "close": 0.01126, "volume": 3801714.0, "close_time": 1764143999999, "quote_volume": 42634.735975, "trades": 648, "taker_buy_base": 1463419.0, "taker_buy_quote": 16427.44066 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.011256, "high": 0.011258, "low": 0.011039, "close": 0.011044, "volume": 9062275.0, "close_time": 1764147599999, "quote_volume": 100851.203433, "trades": 1031, "taker_buy_base": 3174703.0, "taker_buy_quote": 35456.490278 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.011043, "high": 0.01107, "low": 0.010923, "close": 0.010944, "volume": 9523882.0, "close_time": 1764151199999, "quote_volume": 104489.723893, "trades": 1044, "taker_buy_base": 5679110.0, "taker_buy_quote": 62122.798579 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.010947, "high": 0.011022, "low": 0.010889, "close": 0.010989, "volume": 8469592.0, "close_time": 1764154799999, "quote_volume": 92771.003989, "trades": 1304, "taker_buy_base": 5694089.0, "taker_buy_quote": 62468.496126 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.010982, "high": 0.011017, "low": 0.010914, "close": 0.010951, "volume": 4503636.0, "close_time": 1764158399999, "quote_volume": 49350.946322, "trades": 731, "taker_buy_base": 1664104.0, "taker_buy_quote": 18210.828446 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.010949, "high": 0.010975, "low": 0.010802, "close": 0.010835, "volume": 11256349.0, "close_time": 1764161999999, "quote_volume": 122305.180606, "trades": 1647, "taker_buy_base": 4980603.0, "taker_buy_quote": 54106.721832 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.010832, "high": 0.010998, "low": 0.010819, "close": 0.010984, "volume": 5439792.0, "close_time": 1764165599999, "quote_volume": 59411.704445, "trades": 679, "taker_buy_base": 3917322.0, "taker_buy_quote": 42796.580248 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.010979, "high": 0.011022, "low": 0.010783, "close": 0.010809, "volume": 13513374.0, "close_time": 1764169199999, "quote_volume": 147766.681375, "trades": 1837, "taker_buy_base": 5613395.0, "taker_buy_quote": 61471.05166 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.010795, "high": 0.010882, "low": 0.01072, "close": 0.010799, "volume": 17845045.0, "close_time": 1764172799999, "quote_volume": 193091.912841, "trades": 2152, "taker_buy_base": 8003659.0, "taker_buy_quote": 86594.514559 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0108, "high": 0.011043, "low": 0.010798, "close": 0.010991, "volume": 4378570.0, "close_time": 1764176399999, "quote_volume": 47872.158764, "trades": 981, "taker_buy_base": 2404339.0, "taker_buy_quote": 26243.96869 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.01101, "high": 0.011563, "low": 0.010977, "close": 0.011502, "volume": 19584997.0, "close_time": 1764179999999, "quote_volume": 223283.821615, "trades": 2796, "taker_buy_base": 10187562.0, "taker_buy_quote": 116180.417858 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.011513, "high": 0.011606, "low": 0.01141, "close": 0.011596, "volume": 23222007.0, "close_time": 1764183599999, "quote_volume": 267334.114505, "trades": 2880, "taker_buy_base": 12092919.0, "taker_buy_quote": 139305.445598 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.011596, "high": 0.011603, "low": 0.011441, "close": 0.011465, "volume": 11922785.0, "close_time": 1764187199999, "quote_volume": 137050.164005, "trades": 1616, "taker_buy_base": 3078222.0, "taker_buy_quote": 35480.551652 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.011468, "high": 0.01149, "low": 0.01133, "close": 0.011395, "volume": 26323927.0, "close_time": 1764190799999, "quote_volume": 299915.712903, "trades": 2346, "taker_buy_base": 14032935.0, "taker_buy_quote": 159895.832795 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.011397, "high": 0.011889, "low": 0.011391, "close": 0.011801, "volume": 20748278.0, "close_time": 1764194399999, "quote_volume": 240694.86847, "trades": 2045, "taker_buy_base": 12009040.0, "taker_buy_quote": 139220.164164 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.011802, "high": 0.01184, "low": 0.011655, "close": 0.01168, "volume": 6525207.0, "close_time": 1764197999999, "quote_volume": 76391.066331, "trades": 590, "taker_buy_base": 4624329.0, "taker_buy_quote": 54097.563467 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.011691, "high": 0.011872, "low": 0.011591, "close": 0.011627, "volume": 5134323.0, "close_time": 1764201599999, "quote_volume": 59904.758602, "trades": 700, "taker_buy_base": 2252946.0, "taker_buy_quote": 26325.359366 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.011627, "high": 0.011712, "low": 0.01149, "close": 0.011556, "volume": 12861936.0, "close_time": 1764205199999, "quote_volume": 148714.338157, "trades": 1775, "taker_buy_base": 7233739.0, "taker_buy_quote": 83707.429023 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.01155, "high": 0.011716, "low": 0.011481, "close": 0.011599, "volume": 22472455.0, "close_time": 1764208799999, "quote_volume": 260076.980741, "trades": 2569, "taker_buy_base": 12790452.0, "taker_buy_quote": 147943.594232 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.011599, "high": 0.01168, "low": 0.011536, "close": 0.011593, "volume": 10287744.0, "close_time": 1764212399999, "quote_volume": 119624.852773, "trades": 1297, "taker_buy_base": 4198043.0, "taker_buy_quote": 48750.066244 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.011589, "high": 0.01168, "low": 0.011415, "close": 0.011518, "volume": 21524980.0, "close_time": 1764215999999, "quote_volume": 247451.669071, "trades": 2455, "taker_buy_base": 5265104.0, "taker_buy_quote": 60528.687078 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.011518, "high": 0.011786, "low": 0.011517, "close": 0.011668, "volume": 8411737.0, "close_time": 1764219599999, "quote_volume": 98082.707899, "trades": 1239, "taker_buy_base": 3891562.0, "taker_buy_quote": 45471.693722 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.01166, "high": 0.011668, "low": 0.011511, "close": 0.011558, "volume": 7682322.0, "close_time": 1764223199999, "quote_volume": 88967.84526, "trades": 994, "taker_buy_base": 1700490.0, "taker_buy_quote": 19715.242869 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.011556, "high": 0.011611, "low": 0.01154, "close": 0.011591, "volume": 5549917.0, "close_time": 1764226799999, "quote_volume": 64275.255193, "trades": 781, "taker_buy_base": 4401891.0, "taker_buy_quote": 50990.141763 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.011592, "high": 0.011648, "low": 0.011536, "close": 0.011592, "volume": 9022974.0, "close_time": 1764230399999, "quote_volume": 104443.708714, "trades": 1318, "taker_buy_base": 2435277.0, "taker_buy_quote": 28249.182824 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.01159, "high": 0.011619, "low": 0.011513, "close": 0.011544, "volume": 4386349.0, "close_time": 1764233999999, "quote_volume": 50700.32102, "trades": 678, "taker_buy_base": 2022297.0, "taker_buy_quote": 23416.962739 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.011537, "high": 0.011572, "low": 0.01145, "close": 0.011468, "volume": 7907848.0, "close_time": 1764237599999, "quote_volume": 90972.360866, "trades": 1056, "taker_buy_base": 3883170.0, "taker_buy_quote": 44736.66888 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.011462, "high": 0.011463, "low": 0.011289, "close": 0.011295, "volume": 13389638.0, "close_time": 1764241199999, "quote_volume": 152068.675906, "trades": 1451, "taker_buy_base": 6193361.0, "taker_buy_quote": 70277.156781 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.011292, "high": 0.011298, "low": 0.011135, "close": 0.011195, "volume": 6761973.0, "close_time": 1764244799999, "quote_volume": 75702.682601, "trades": 1105, "taker_buy_base": 2417976.0, "taker_buy_quote": 27108.31685 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.011196, "high": 0.011211, "low": 0.01111, "close": 0.011124, "volume": 4013035.0, "close_time": 1764248399999, "quote_volume": 44764.999055, "trades": 846, "taker_buy_base": 2776325.0, "taker_buy_quote": 30954.362971 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.011124, "high": 0.011281, "low": 0.011117, "close": 0.011241, "volume": 7480729.0, "close_time": 1764251999999, "quote_volume": 83916.841869, "trades": 1216, "taker_buy_base": 6138625.0, "taker_buy_quote": 68881.066612 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.011232, "high": 0.011379, "low": 0.011225, "close": 0.011355, "volume": 21834627.0, "close_time": 1764255599999, "quote_volume": 246753.970689, "trades": 2758, "taker_buy_base": 15589080.0, "taker_buy_quote": 176148.297027 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.011352, "high": 0.011472, "low": 0.011291, "close": 0.01146, "volume": 15256451.0, "close_time": 1764259199999, "quote_volume": 173675.094382, "trades": 1791, "taker_buy_base": 8177510.0, "taker_buy_quote": 92946.718961 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.01146, "high": 0.011624, "low": 0.01143, "close": 0.01158, "volume": 19069874.0, "close_time": 1764262799999, "quote_volume": 220002.924787, "trades": 2195, "taker_buy_base": 8647263.0, "taker_buy_quote": 99759.640793 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.011568, "high": 0.011585, "low": 0.011487, "close": 0.011564, "volume": 7487726.0, "close_time": 1764266399999, "quote_volume": 86296.20724, "trades": 1029, "taker_buy_base": 4340060.0, "taker_buy_quote": 50050.70609 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.011549, "high": 0.0116, "low": 0.011498, "close": 0.011552, "volume": 7829705.0, "close_time": 1764269999999, "quote_volume": 90425.507329, "trades": 890, "taker_buy_base": 4126425.0, "taker_buy_quote": 47676.486954 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.011551, "high": 0.01161, "low": 0.011519, "close": 0.01159, "volume": 4457628.0, "close_time": 1764273599999, "quote_volume": 51530.310478, "trades": 764, "taker_buy_base": 3260393.0, "taker_buy_quote": 37687.515728 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.011595, "high": 0.011606, "low": 0.011538, "close": 0.011557, "volume": 8402687.0, "close_time": 1764277199999, "quote_volume": 97306.700344, "trades": 1101, "taker_buy_base": 5508099.0, "taker_buy_quote": 63783.148706 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.011555, "high": 0.011613, "low": 0.011496, "close": 0.011516, "volume": 3843676.0, "close_time": 1764280799999, "quote_volume": 44498.770577, "trades": 661, "taker_buy_base": 2770263.0, "taker_buy_quote": 32060.348496 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.01151, "high": 0.011522, "low": 0.011292, "close": 0.011323, "volume": 2536970.0, "close_time": 1764284399999, "quote_volume": 28906.590196, "trades": 524, "taker_buy_base": 635273.0, "taker_buy_quote": 7207.171338 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.011316, "high": 0.011369, "low": 0.011253, "close": 0.011314, "volume": 8390382.0, "close_time": 1764287999999, "quote_volume": 94845.866338, "trades": 1067, "taker_buy_base": 3368044.0, "taker_buy_quote": 38162.644263 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.011314, "high": 0.011359, "low": 0.011253, "close": 0.011257, "volume": 2349527.0, "close_time": 1764291599999, "quote_volume": 26510.827662, "trades": 684, "taker_buy_base": 1173296.0, "taker_buy_quote": 13247.677203 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.011252, "high": 0.011254, "low": 0.01107, "close": 0.011078, "volume": 16097806.0, "close_time": 1764295199999, "quote_volume": 179886.892097, "trades": 1812, "taker_buy_base": 3698483.0, "taker_buy_quote": 41310.525737 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.01108, "high": 0.011095, "low": 0.010962, "close": 0.011048, "volume": 17228930.0, "close_time": 1764298799999, "quote_volume": 190041.060758, "trades": 1809, "taker_buy_base": 7360410.0, "taker_buy_quote": 81206.182085 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.011047, "high": 0.011104, "low": 0.011014, "close": 0.01109, "volume": 4345397.0, "close_time": 1764302399999, "quote_volume": 48085.991315, "trades": 793, "taker_buy_base": 2886686.0, "taker_buy_quote": 31940.300092 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.011089, "high": 0.01113, "low": 0.011047, "close": 0.011065, "volume": 2923266.0, "close_time": 1764305999999, "quote_volume": 32384.139031, "trades": 612, "taker_buy_base": 855643.0, "taker_buy_quote": 9487.029927 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.011063, "high": 0.011121, "low": 0.011012, "close": 0.011092, "volume": 12131143.0, "close_time": 1764309599999, "quote_volume": 134157.619961, "trades": 1391, "taker_buy_base": 8533469.0, "taker_buy_quote": 94416.145058 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.011091, "high": 0.011091, "low": 0.010993, "close": 0.011016, "volume": 2134400.0, "close_time": 1764313199999, "quote_volume": 23570.940966, "trades": 450, "taker_buy_base": 664052.0, "taker_buy_quote": 7324.793425 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.011016, "high": 0.011078, "low": 0.010994, "close": 0.011004, "volume": 5737152.0, "close_time": 1764316799999, "quote_volume": 63311.466779, "trades": 781, "taker_buy_base": 2291466.0, "taker_buy_quote": 25288.456957 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.011006, "high": 0.011483, "low": 0.010999, "close": 0.011478, "volume": 25025087.0, "close_time": 1764320399999, "quote_volume": 281061.348081, "trades": 3100, "taker_buy_base": 14054460.0, "taker_buy_quote": 157467.751021 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.011484, "high": 0.011596, "low": 0.011441, "close": 0.01155, "volume": 10265277.0, "close_time": 1764323999999, "quote_volume": 118190.345408, "trades": 1116, "taker_buy_base": 5488902.0, "taker_buy_quote": 63188.573692 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.011544, "high": 0.011568, "low": 0.011487, "close": 0.011505, "volume": 3847856.0, "close_time": 1764327599999, "quote_volume": 44389.472763, "trades": 528, "taker_buy_base": 3528084.0, "taker_buy_quote": 40701.54573 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.011505, "high": 0.011511, "low": 0.011273, "close": 0.011316, "volume": 10780500.0, "close_time": 1764331199999, "quote_volume": 122062.804431, "trades": 1583, "taker_buy_base": 5287677.0, "taker_buy_quote": 59890.111465 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.011304, "high": 0.011404, "low": 0.011284, "close": 0.011351, "volume": 7858502.0, "close_time": 1764334799999, "quote_volume": 89234.300868, "trades": 880, "taker_buy_base": 5681801.0, "taker_buy_quote": 64535.086237 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.011336, "high": 0.011664, "low": 0.011267, "close": 0.011633, "volume": 15814056.0, "close_time": 1764338399999, "quote_volume": 181177.735436, "trades": 2020, "taker_buy_base": 7131428.0, "taker_buy_quote": 81353.527394 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.011632, "high": 0.011939, "low": 0.011616, "close": 0.011798, "volume": 55724272.0, "close_time": 1764341999999, "quote_volume": 656542.963647, "trades": 5317, "taker_buy_base": 34798381.0, "taker_buy_quote": 409832.920668 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.011814, "high": 0.012275, "low": 0.011719, "close": 0.012014, "volume": 52061957.0, "close_time": 1764345599999, "quote_volume": 625969.56472, "trades": 5366, "taker_buy_base": 28889587.0, "taker_buy_quote": 346923.706774 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.012002, "high": 0.012002, "low": 0.011429, "close": 0.011434, "volume": 29173335.0, "close_time": 1764349199999, "quote_volume": 340314.719929, "trades": 3052, "taker_buy_base": 10992976.0, "taker_buy_quote": 128445.785833 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.011439, "high": 0.011496, "low": 0.011122, "close": 0.011199, "volume": 26925338.0, "close_time": 1764352799999, "quote_volume": 302756.71495, "trades": 3833, "taker_buy_base": 12745364.0, "taker_buy_quote": 143296.727645 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.011199, "high": 0.011231, "low": 0.011037, "close": 0.01121, "volume": 28555227.0, "close_time": 1764356399999, "quote_volume": 317551.307511, "trades": 4038, "taker_buy_base": 12975573.0, "taker_buy_quote": 144433.151644 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.011208, "high": 0.011311, "low": 0.011158, "close": 0.011263, "volume": 7636216.0, "close_time": 1764359999999, "quote_volume": 85923.441489, "trades": 934, "taker_buy_base": 2914470.0, "taker_buy_quote": 32779.759205 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.011262, "high": 0.011262, "low": 0.011129, "close": 0.011208, "volume": 8072959.0, "close_time": 1764363599999, "quote_volume": 90358.023437, "trades": 1032, "taker_buy_base": 5647234.0, "taker_buy_quote": 63189.071928 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.011212, "high": 0.011261, "low": 0.011138, "close": 0.011141, "volume": 4183676.0, "close_time": 1764367199999, "quote_volume": 46757.461658, "trades": 634, "taker_buy_base": 1792075.0, "taker_buy_quote": 20024.7235 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.011134, "high": 0.011209, "low": 0.011076, "close": 0.011198, "volume": 8137319.0, "close_time": 1764370799999, "quote_volume": 90614.989119, "trades": 488, "taker_buy_base": 3456141.0, "taker_buy_quote": 38499.652126 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.011214, "high": 0.011253, "low": 0.011175, "close": 0.011203, "volume": 2678402.0, "close_time": 1764374399999, "quote_volume": 30010.615789, "trades": 325, "taker_buy_base": 1527393.0, "taker_buy_quote": 17104.210354 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.011199, "high": 0.011287, "low": 0.011155, "close": 0.011241, "volume": 16856728.0, "close_time": 1764377999999, "quote_volume": 189184.34481, "trades": 2058, "taker_buy_base": 10588932.0, "taker_buy_quote": 118928.522719 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.011248, "high": 0.011409, "low": 0.011213, "close": 0.011235, "volume": 5530108.0, "close_time": 1764381599999, "quote_volume": 62473.599893, "trades": 932, "taker_buy_base": 3162730.0, "taker_buy_quote": 35709.763609 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.011234, "high": 0.011239, "low": 0.011127, "close": 0.011198, "volume": 2546916.0, "close_time": 1764385199999, "quote_volume": 28506.517096, "trades": 713, "taker_buy_base": 1083951.0, "taker_buy_quote": 12128.220992 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.011199, "high": 0.011235, "low": 0.011137, "close": 0.011157, "volume": 1139439.0, "close_time": 1764388799999, "quote_volume": 12727.031991, "trades": 339, "taker_buy_base": 965718.0, "taker_buy_quote": 10786.213648 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.011156, "high": 0.011241, "low": 0.011128, "close": 0.011229, "volume": 3660551.0, "close_time": 1764392399999, "quote_volume": 40948.127791, "trades": 526, "taker_buy_base": 2597463.0, "taker_buy_quote": 29059.671417 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.011223, "high": 0.011229, "low": 0.011101, "close": 0.01111, "volume": 4576182.0, "close_time": 1764395999999, "quote_volume": 51011.639462, "trades": 796, "taker_buy_base": 1975826.0, "taker_buy_quote": 22046.554152 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.011113, "high": 0.011134, "low": 0.010985, "close": 0.011032, "volume": 6639179.0, "close_time": 1764399599999, "quote_volume": 73247.920784, "trades": 1295, "taker_buy_base": 1210420.0, "taker_buy_quote": 13367.852355 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.011031, "high": 0.011111, "low": 0.011013, "close": 0.011033, "volume": 1165969.0, "close_time": 1764403199999, "quote_volume": 12873.480516, "trades": 515, "taker_buy_base": 213274.0, "taker_buy_quote": 2357.867377 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.011028, "high": 0.011042, "low": 0.010952, "close": 0.010966, "volume": 4311704.0, "close_time": 1764406799999, "quote_volume": 47347.899848, "trades": 1162, "taker_buy_base": 1068793.0, "taker_buy_quote": 11729.274214 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.010967, "high": 0.010993, "low": 0.010924, "close": 0.010965, "volume": 3074271.0, "close_time": 1764410399999, "quote_volume": 33686.120808, "trades": 656, "taker_buy_base": 1495101.0, "taker_buy_quote": 16374.887247 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.010966, "high": 0.01099, "low": 0.010885, "close": 0.010965, "volume": 5979913.0, "close_time": 1764413999999, "quote_volume": 65344.526686, "trades": 962, "taker_buy_base": 1836694.0, "taker_buy_quote": 20067.139747 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.010962, "high": 0.011047, "low": 0.010942, "close": 0.011036, "volume": 2250487.0, "close_time": 1764417599999, "quote_volume": 24777.299926, "trades": 407, "taker_buy_base": 2037756.0, "taker_buy_quote": 22439.331171 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.011024, "high": 0.01106, "low": 0.010944, "close": 0.010944, "volume": 3826694.0, "close_time": 1764421199999, "quote_volume": 42162.669616, "trades": 406, "taker_buy_base": 1522001.0, "taker_buy_quote": 16792.053281 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.010941, "high": 0.010956, "low": 0.010885, "close": 0.010902, "volume": 6807903.0, "close_time": 1764424799999, "quote_volume": 74290.376395, "trades": 685, "taker_buy_base": 1173272.0, "taker_buy_quote": 12830.864976 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.010901, "high": 0.010901, "low": 0.010827, "close": 0.010856, "volume": 6042060.0, "close_time": 1764428399999, "quote_volume": 65587.773412, "trades": 1088, "taker_buy_base": 3260193.0, "taker_buy_quote": 35391.791638 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.010854, "high": 0.011023, "low": 0.010839, "close": 0.010987, "volume": 5735177.0, "close_time": 1764431999999, "quote_volume": 62900.395094, "trades": 1142, "taker_buy_base": 4448522.0, "taker_buy_quote": 48792.049617 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.010984, "high": 0.011023, "low": 0.010928, "close": 0.010972, "volume": 6883645.0, "close_time": 1764435599999, "quote_volume": 75589.9386, "trades": 816, "taker_buy_base": 3169197.0, "taker_buy_quote": 34766.215302 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.010973, "high": 0.010973, "low": 0.010767, "close": 0.01085, "volume": 8192737.0, "close_time": 1764439199999, "quote_volume": 89058.397309, "trades": 994, "taker_buy_base": 2970954.0, "taker_buy_quote": 32326.944142 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.010844, "high": 0.010886, "low": 0.010771, "close": 0.01084, "volume": 12693440.0, "close_time": 1764442799999, "quote_volume": 137450.184757, "trades": 1021, "taker_buy_base": 6548715.0, "taker_buy_quote": 70907.412484 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.010841, "high": 0.010878, "low": 0.010801, "close": 0.010813, "volume": 3475076.0, "close_time": 1764446399999, "quote_volume": 37651.581297, "trades": 712, "taker_buy_base": 2635976.0, "taker_buy_quote": 28566.719656 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.010814, "high": 0.010896, "low": 0.010752, "close": 0.010873, "volume": 4265811.0, "close_time": 1764449999999, "quote_volume": 46021.065545, "trades": 635, "taker_buy_base": 804554.0, "taker_buy_quote": 8702.994345 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.010878, "high": 0.010946, "low": 0.010843, "close": 0.010924, "volume": 3439103.0, "close_time": 1764453599999, "quote_volume": 37449.710798, "trades": 501, "taker_buy_base": 901853.0, "taker_buy_quote": 9806.422759 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.010917, "high": 0.010917, "low": 0.01082, "close": 0.01082, "volume": 3209040.0, "close_time": 1764457199999, "quote_volume": 34909.301818, "trades": 560, "taker_buy_base": 1409098.0, "taker_buy_quote": 15350.676806 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.010821, "high": 0.010873, "low": 0.010795, "close": 0.010828, "volume": 2597167.0, "close_time": 1764460799999, "quote_volume": 28136.766858, "trades": 584, "taker_buy_base": 1913975.0, "taker_buy_quote": 20731.319204 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.010829, "high": 0.010897, "low": 0.010828, "close": 0.010859, "volume": 2123048.0, "close_time": 1764464399999, "quote_volume": 23075.601837, "trades": 691, "taker_buy_base": 749837.0, "taker_buy_quote": 8160.748265 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.010858, "high": 0.010985, "low": 0.010837, "close": 0.010943, "volume": 10033556.0, "close_time": 1764467999999, "quote_volume": 109808.648323, "trades": 1249, "taker_buy_base": 6381567.0, "taker_buy_quote": 69855.768702 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.010944, "high": 0.01102, "low": 0.01088, "close": 0.01088, "volume": 2912253.0, "close_time": 1764471599999, "quote_volume": 31972.042764, "trades": 884, "taker_buy_base": 2174947.0, "taker_buy_quote": 23888.509191 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.010883, "high": 0.010947, "low": 0.010754, "close": 0.01092, "volume": 6097636.0, "close_time": 1764475199999, "quote_volume": 65930.448142, "trades": 1067, "taker_buy_base": 1951182.0, "taker_buy_quote": 21103.477472 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.010922, "high": 0.010947, "low": 0.010818, "close": 0.01084, "volume": 1012149.0, "close_time": 1764478799999, "quote_volume": 11023.419171, "trades": 488, "taker_buy_base": 567875.0, "taker_buy_quote": 6180.68506 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.010838, "high": 0.010838, "low": 0.010773, "close": 0.010778, "volume": 4719255.0, "close_time": 1764482399999, "quote_volume": 50920.930658, "trades": 731, "taker_buy_base": 2160344.0, "taker_buy_quote": 23340.690973 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.010777, "high": 0.010958, "low": 0.010771, "close": 0.010913, "volume": 4915804.0, "close_time": 1764485999999, "quote_volume": 53633.752331, "trades": 921, "taker_buy_base": 3527423.0, "taker_buy_quote": 38529.848961 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.010915, "high": 0.0111, "low": 0.010915, "close": 0.011034, "volume": 2543399.0, "close_time": 1764489599999, "quote_volume": 28049.033346, "trades": 968, "taker_buy_base": 1474251.0, "taker_buy_quote": 16234.909515 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.011038, "high": 0.011139, "low": 0.010965, "close": 0.011051, "volume": 4355013.0, "close_time": 1764493199999, "quote_volume": 48138.984934, "trades": 1188, "taker_buy_base": 2581352.0, "taker_buy_quote": 28539.997412 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.011056, "high": 0.011084, "low": 0.011016, "close": 0.011036, "volume": 2881648.0, "close_time": 1764496799999, "quote_volume": 31836.033083, "trades": 835, "taker_buy_base": 1504413.0, "taker_buy_quote": 16622.330778 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.011038, "high": 0.011148, "low": 0.010973, "close": 0.010996, "volume": 4079385.0, "close_time": 1764500399999, "quote_volume": 45090.478591, "trades": 932, "taker_buy_base": 2426203.0, "taker_buy_quote": 26824.276296 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.010998, "high": 0.011019, "low": 0.010875, "close": 0.010896, "volume": 10449512.0, "close_time": 1764503999999, "quote_volume": 114617.718052, "trades": 1330, "taker_buy_base": 4129609.0, "taker_buy_quote": 45284.537817 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.010893, "high": 0.011064, "low": 0.010851, "close": 0.010966, "volume": 16336417.0, "close_time": 1764507599999, "quote_volume": 179027.902755, "trades": 2023, "taker_buy_base": 5238355.0, "taker_buy_quote": 57450.414134 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.01097, "high": 0.011226, "low": 0.010963, "close": 0.011154, "volume": 32929990.0, "close_time": 1764511199999, "quote_volume": 366916.270614, "trades": 7899, "taker_buy_base": 19657414.0, "taker_buy_quote": 218991.931242 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.011156, "high": 0.011166, "low": 0.010977, "close": 0.011067, "volume": 11681091.0, "close_time": 1764514799999, "quote_volume": 129379.18125, "trades": 1822, "taker_buy_base": 5031632.0, "taker_buy_quote": 55800.849819 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.011061, "high": 0.011065, "low": 0.010905, "close": 0.010958, "volume": 5160706.0, "close_time": 1764518399999, "quote_volume": 56562.833929, "trades": 1055, "taker_buy_base": 2425290.0, "taker_buy_quote": 26597.10099 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.010955, "high": 0.01121, "low": 0.010952, "close": 0.011121, "volume": 8725869.0, "close_time": 1764521999999, "quote_volume": 96914.365684, "trades": 1714, "taker_buy_base": 4827399.0, "taker_buy_quote": 53562.663738 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.011116, "high": 0.011116, "low": 0.011012, "close": 0.0111, "volume": 3535511.0, "close_time": 1764525599999, "quote_volume": 39131.172225, "trades": 705, "taker_buy_base": 1643144.0, "taker_buy_quote": 18203.25275 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.011101, "high": 0.011127, "low": 0.011043, "close": 0.011112, "volume": 2517627.0, "close_time": 1764529199999, "quote_volume": 27894.047195, "trades": 602, "taker_buy_base": 1687066.0, "taker_buy_quote": 18686.317553 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.011106, "high": 0.011145, "low": 0.011072, "close": 0.011105, "volume": 7302230.0, "close_time": 1764532799999, "quote_volume": 81208.588119, "trades": 1254, "taker_buy_base": 3760883.0, "taker_buy_quote": 41820.204207 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0111, "high": 0.011195, "low": 0.01097, "close": 0.011087, "volume": 14862929.0, "close_time": 1764536399999, "quote_volume": 164741.106528, "trades": 2142, "taker_buy_base": 5591303.0, "taker_buy_quote": 61967.76162 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.011088, "high": 0.011088, "low": 0.010965, "close": 0.011012, "volume": 9952362.0, "close_time": 1764539999999, "quote_volume": 109638.96321, "trades": 1339, "taker_buy_base": 6305043.0, "taker_buy_quote": 69461.107519 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.011015, "high": 0.011115, "low": 0.010987, "close": 0.011047, "volume": 3680122.0, "close_time": 1764543599999, "quote_volume": 40664.129367, "trades": 937, "taker_buy_base": 1485969.0, "taker_buy_quote": 16420.497988 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.011045, "high": 0.011046, "low": 0.010702, "close": 0.010728, "volume": 19707319.0, "close_time": 1764547199999, "quote_volume": 214149.08062, "trades": 2076, "taker_buy_base": 9875280.0, "taker_buy_quote": 107236.255591 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.010732, "high": 0.010762, "low": 0.009816, "close": 0.009839, "volume": 79542102.0, "close_time": 1764550799999, "quote_volume": 810455.762385, "trades": 10814, "taker_buy_base": 33555727.0, "taker_buy_quote": 342397.62406 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.009832, "high": 0.01, "low": 0.009799, "close": 0.009873, "volume": 34886980.0, "close_time": 1764554399999, "quote_volume": 346219.010258, "trades": 6581, "taker_buy_base": 19125306.0, "taker_buy_quote": 189867.446727 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.009876, "high": 0.009935, "low": 0.009795, "close": 0.009815, "volume": 36710618.0, "close_time": 1764557999999, "quote_volume": 362105.653374, "trades": 4135, "taker_buy_base": 18834610.0, "taker_buy_quote": 185783.95642 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.00981, "high": 0.009814, "low": 0.009665, "close": 0.00968, "volume": 13507991.0, "close_time": 1764561599999, "quote_volume": 131627.073817, "trades": 2236, "taker_buy_base": 7691523.0, "taker_buy_quote": 74921.948451 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.009679, "high": 0.009684, "low": 0.009578, "close": 0.009624, "volume": 9221280.0, "close_time": 1764565199999, "quote_volume": 88842.219975, "trades": 1587, "taker_buy_base": 3722524.0, "taker_buy_quote": 35832.382194 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.009622, "high": 0.009697, "low": 0.009604, "close": 0.009665, "volume": 10870035.0, "close_time": 1764568799999, "quote_volume": 104956.975076, "trades": 1684, "taker_buy_base": 5483343.0, "taker_buy_quote": 52928.864411 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.009663, "high": 0.009752, "low": 0.009626, "close": 0.009734, "volume": 21901828.0, "close_time": 1764572399999, "quote_volume": 212020.778065, "trades": 2756, "taker_buy_base": 11488132.0, "taker_buy_quote": 111208.045096 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.009734, "high": 0.009751, "low": 0.009613, "close": 0.009737, "volume": 18961218.0, "close_time": 1764575999999, "quote_volume": 184106.331453, "trades": 2073, "taker_buy_base": 9126868.0, "taker_buy_quote": 88592.998901 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.009735, "high": 0.009779, "low": 0.009685, "close": 0.009736, "volume": 3752671.0, "close_time": 1764579599999, "quote_volume": 36475.991204, "trades": 1534, "taker_buy_base": 1797286.0, "taker_buy_quote": 17470.292076 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.009733, "high": 0.009806, "low": 0.0097, "close": 0.00977, "volume": 15637648.0, "close_time": 1764583199999, "quote_volume": 152713.088258, "trades": 1675, "taker_buy_base": 8979051.0, "taker_buy_quote": 87722.135283 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.009772, "high": 0.010013, "low": 0.009763, "close": 0.010013, "volume": 9986875.0, "close_time": 1764586799999, "quote_volume": 98904.945928, "trades": 2747, "taker_buy_base": 6885827.0, "taker_buy_quote": 68232.216013 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.010009, "high": 0.010011, "low": 0.009771, "close": 0.009779, "volume": 11116054.0, "close_time": 1764590399999, "quote_volume": 109766.832635, "trades": 2358, "taker_buy_base": 4338385.0, "taker_buy_quote": 42751.672052 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.009784, "high": 0.009878, "low": 0.009633, "close": 0.009822, "volume": 17483422.0, "close_time": 1764593999999, "quote_volume": 170595.047754, "trades": 2059, "taker_buy_base": 9253605.0, "taker_buy_quote": 90313.690526 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.009815, "high": 0.009946, "low": 0.009708, "close": 0.00972, "volume": 26453988.0, "close_time": 1764597599999, "quote_volume": 260175.105597, "trades": 4137, "taker_buy_base": 17278307.0, "taker_buy_quote": 169903.812402 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.009719, "high": 0.009806, "low": 0.009632, "close": 0.009699, "volume": 17537310.0, "close_time": 1764601199999, "quote_volume": 170389.117947, "trades": 2689, "taker_buy_base": 8932976.0, "taker_buy_quote": 86838.325422 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.009703, "high": 0.00972, "low": 0.009403, "close": 0.009586, "volume": 38973853.0, "close_time": 1764604799999, "quote_volume": 370660.071717, "trades": 4284, "taker_buy_base": 12925497.0, "taker_buy_quote": 122929.870682 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.009584, "high": 0.009591, "low": 0.009409, "close": 0.009431, "volume": 17396062.0, "close_time": 1764608399999, "quote_volume": 165198.213426, "trades": 2830, "taker_buy_base": 7502004.0, "taker_buy_quote": 71221.781482 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.009436, "high": 0.009498, "low": 0.009345, "close": 0.009381, "volume": 11539528.0, "close_time": 1764611999999, "quote_volume": 108518.445666, "trades": 2064, "taker_buy_base": 6002604.0, "taker_buy_quote": 56418.423978 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.00938, "high": 0.009541, "low": 0.009355, "close": 0.009516, "volume": 19690008.0, "close_time": 1764615599999, "quote_volume": 186347.152887, "trades": 2010, "taker_buy_base": 10470170.0, "taker_buy_quote": 99154.836835 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.00952, "high": 0.009533, "low": 0.009389, "close": 0.009401, "volume": 5814988.0, "close_time": 1764619199999, "quote_volume": 54842.08143, "trades": 1380, "taker_buy_base": 2438233.0, "taker_buy_quote": 23042.099552 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.009408, "high": 0.009567, "low": 0.009404, "close": 0.0095, "volume": 13647429.0, "close_time": 1764622799999, "quote_volume": 129694.765987, "trades": 1937, "taker_buy_base": 7930131.0, "taker_buy_quote": 75351.502514 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.009497, "high": 0.009741, "low": 0.009497, "close": 0.009659, "volume": 18566731.0, "close_time": 1764626399999, "quote_volume": 178422.303788, "trades": 2073, "taker_buy_base": 10115882.0, "taker_buy_quote": 97418.872681 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.00966, "high": 0.009767, "low": 0.009642, "close": 0.009679, "volume": 10189924.0, "close_time": 1764629999999, "quote_volume": 98869.453585, "trades": 1193, "taker_buy_base": 5266480.0, "taker_buy_quote": 51160.672358 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.009686, "high": 0.009844, "low": 0.009686, "close": 0.009767, "volume": 2271744.0, "close_time": 1764633599999, "quote_volume": 22173.753259, "trades": 904, "taker_buy_base": 1526352.0, "taker_buy_quote": 14903.33385 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.00977, "high": 0.009812, "low": 0.009658, "close": 0.009664, "volume": 5017629.0, "close_time": 1764637199999, "quote_volume": 48795.787362, "trades": 1027, "taker_buy_base": 1453600.0, "taker_buy_quote": 14160.851136 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.00966, "high": 0.009866, "low": 0.009612, "close": 0.009647, "volume": 32921078.0, "close_time": 1764640799999, "quote_volume": 319304.693485, "trades": 2434, "taker_buy_base": 15333024.0, "taker_buy_quote": 148658.497803 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.009639, "high": 0.009702, "low": 0.009591, "close": 0.009623, "volume": 8774857.0, "close_time": 1764644399999, "quote_volume": 84602.421225, "trades": 1853, "taker_buy_base": 3397118.0, "taker_buy_quote": 32770.453071 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.009624, "high": 0.00974, "low": 0.009539, "close": 0.009708, "volume": 4351853.0, "close_time": 1764647999999, "quote_volume": 41837.898728, "trades": 1120, "taker_buy_base": 1674521.0, "taker_buy_quote": 16116.653266 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.009714, "high": 0.009806, "low": 0.00971, "close": 0.009723, "volume": 12806613.0, "close_time": 1764651599999, "quote_volume": 125163.045913, "trades": 1439, "taker_buy_base": 5520006.0, "taker_buy_quote": 53886.852322 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.009718, "high": 0.00975, "low": 0.009686, "close": 0.009691, "volume": 4453602.0, "close_time": 1764655199999, "quote_volume": 43254.02739, "trades": 1326, "taker_buy_base": 2793319.0, "taker_buy_quote": 27154.994784 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.009694, "high": 0.009842, "low": 0.009675, "close": 0.00982, "volume": 5282789.0, "close_time": 1764658799999, "quote_volume": 51550.616641, "trades": 1473, "taker_buy_base": 2992748.0, "taker_buy_quote": 29235.875507 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.009821, "high": 0.009823, "low": 0.00971, "close": 0.009741, "volume": 8312660.0, "close_time": 1764662399999, "quote_volume": 81052.57504, "trades": 1219, "taker_buy_base": 4003453.0, "taker_buy_quote": 39022.40074 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.009744, "high": 0.009749, "low": 0.009642, "close": 0.009658, "volume": 9375738.0, "close_time": 1764665999999, "quote_volume": 90994.20392, "trades": 1590, "taker_buy_base": 5376961.0, "taker_buy_quote": 52221.487196 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.009655, "high": 0.009756, "low": 0.009654, "close": 0.009714, "volume": 17327955.0, "close_time": 1764669599999, "quote_volume": 167862.423592, "trades": 1316, "taker_buy_base": 8065642.0, "taker_buy_quote": 78128.107718 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.009712, "high": 0.0099, "low": 0.009708, "close": 0.009876, "volume": 42157183.0, "close_time": 1764673199999, "quote_volume": 414334.144919, "trades": 1715, "taker_buy_base": 18307632.0, "taker_buy_quote": 179768.618306 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.009876, "high": 0.01, "low": 0.009842, "close": 0.009984, "volume": 37665436.0, "close_time": 1764676799999, "quote_volume": 373859.9089, "trades": 1773, "taker_buy_base": 19586396.0, "taker_buy_quote": 194569.263494 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.009985, "high": 0.010065, "low": 0.009971, "close": 0.010015, "volume": 43085225.0, "close_time": 1764680399999, "quote_volume": 431665.550088, "trades": 1692, "taker_buy_base": 21172935.0, "taker_buy_quote": 212172.518006 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.010016, "high": 0.010295, "low": 0.009982, "close": 0.010245, "volume": 28415269.0, "close_time": 1764683999999, "quote_volume": 288497.151443, "trades": 2273, "taker_buy_base": 15952995.0, "taker_buy_quote": 161710.388037 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.010246, "high": 0.010919, "low": 0.010215, "close": 0.010914, "volume": 54360953.0, "close_time": 1764687599999, "quote_volume": 574175.462509, "trades": 6052, "taker_buy_base": 32160830.0, "taker_buy_quote": 339477.448076 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.010913, "high": 0.012195, "low": 0.010913, "close": 0.012052, "volume": 202497852.0, "close_time": 1764691199999, "quote_volume": 2348449.997468, "trades": 18452, "taker_buy_base": 98807312.0, "taker_buy_quote": 1146488.231186 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.012058, "high": 0.012512, "low": 0.012032, "close": 0.0123, "volume": 144960112.0, "close_time": 1764694799999, "quote_volume": 1779203.013002, "trades": 14636, "taker_buy_base": 75904019.0, "taker_buy_quote": 932079.98788 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.012307, "high": 0.0128, "low": 0.012206, "close": 0.012392, "volume": 119729387.0, "close_time": 1764698399999, "quote_volume": 1500090.943879, "trades": 15981, "taker_buy_base": 67265726.0, "taker_buy_quote": 842055.22599 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.012389, "high": 0.012492, "low": 0.012174, "close": 0.012201, "volume": 54370256.0, "close_time": 1764701999999, "quote_volume": 670445.314433, "trades": 6484, "taker_buy_base": 30210670.0, "taker_buy_quote": 372649.785493 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.012203, "high": 0.012356, "low": 0.011936, "close": 0.012006, "volume": 44993327.0, "close_time": 1764705599999, "quote_volume": 547844.726469, "trades": 7269, "taker_buy_base": 21399419.0, "taker_buy_quote": 261004.600564 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.012009, "high": 0.012055, "low": 0.011748, "close": 0.011867, "volume": 46532178.0, "close_time": 1764709199999, "quote_volume": 553111.687135, "trades": 5279, "taker_buy_base": 29973538.0, "taker_buy_quote": 356452.459936 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.011869, "high": 0.012324, "low": 0.011829, "close": 0.012223, "volume": 57371081.0, "close_time": 1764712799999, "quote_volume": 693342.633014, "trades": 6472, "taker_buy_base": 33993875.0, "taker_buy_quote": 410487.317781 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.012219, "high": 0.012403, "low": 0.012204, "close": 0.012329, "volume": 20090498.0, "close_time": 1764716399999, "quote_volume": 247025.84276, "trades": 1796, "taker_buy_base": 8224703.0, "taker_buy_quote": 101151.54678 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.012322, "high": 0.012453, "low": 0.012183, "close": 0.01225, "volume": 32752030.0, "close_time": 1764719999999, "quote_volume": 403898.295458, "trades": 3829, "taker_buy_base": 16470001.0, "taker_buy_quote": 203133.016212 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.012251, "high": 0.012369, "low": 0.012129, "close": 0.012157, "volume": 38226480.0, "close_time": 1764723599999, "quote_volume": 467950.884219, "trades": 6774, "taker_buy_base": 16636743.0, "taker_buy_quote": 203723.475884 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.012157, "high": 0.012238, "low": 0.01194, "close": 0.01222, "volume": 19641490.0, "close_time": 1764727199999, "quote_volume": 237591.308019, "trades": 3669, "taker_buy_base": 12267684.0, "taker_buy_quote": 148415.934512 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.012225, "high": 0.012412, "low": 0.012188, "close": 0.012198, "volume": 38824014.0, "close_time": 1764730799999, "quote_volume": 478197.603783, "trades": 4608, "taker_buy_base": 18876398.0, "taker_buy_quote": 232575.045195 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.012192, "high": 0.012309, "low": 0.012064, "close": 0.012148, "volume": 18676719.0, "close_time": 1764734399999, "quote_volume": 227228.441054, "trades": 2810, "taker_buy_base": 9081782.0, "taker_buy_quote": 110517.46376 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.01215, "high": 0.012201, "low": 0.012061, "close": 0.012168, "volume": 24646736.0, "close_time": 1764737999999, "quote_volume": 299206.217965, "trades": 3102, "taker_buy_base": 14694587.0, "taker_buy_quote": 178389.551906 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.012168, "high": 0.012332, "low": 0.012129, "close": 0.012176, "volume": 24034811.0, "close_time": 1764741599999, "quote_volume": 293786.495191, "trades": 2301, "taker_buy_base": 15360307.0, "taker_buy_quote": 187787.07375 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.012178, "high": 0.012595, "low": 0.012157, "close": 0.012368, "volume": 84880702.0, "close_time": 1764745199999, "quote_volume": 1050673.289356, "trades": 6879, "taker_buy_base": 32500293.0, "taker_buy_quote": 402127.971801 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.012362, "high": 0.012365, "low": 0.012106, "close": 0.012152, "volume": 40952147.0, "close_time": 1764748799999, "quote_volume": 500167.592159, "trades": 3784, "taker_buy_base": 12860366.0, "taker_buy_quote": 156889.721453 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.012162, "high": 0.012343, "low": 0.01213, "close": 0.012281, "volume": 23301033.0, "close_time": 1764752399999, "quote_volume": 284984.396445, "trades": 2723, "taker_buy_base": 12440257.0, "taker_buy_quote": 152341.644215 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.012295, "high": 0.012342, "low": 0.01192, "close": 0.011959, "volume": 38904207.0, "close_time": 1764755999999, "quote_volume": 469314.004532, "trades": 3746, "taker_buy_base": 21524116.0, "taker_buy_quote": 259414.469359 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.011959, "high": 0.011978, "low": 0.011755, "close": 0.011782, "volume": 27700162.0, "close_time": 1764759599999, "quote_volume": 329013.11347, "trades": 3300, "taker_buy_base": 13960688.0, "taker_buy_quote": 165888.742915 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.011787, "high": 0.011941, "low": 0.01173, "close": 0.011931, "volume": 13945059.0, "close_time": 1764763199999, "quote_volume": 165506.792104, "trades": 1619, "taker_buy_base": 9545630.0, "taker_buy_quote": 113381.903564 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.011927, "high": 0.011937, "low": 0.011641, "close": 0.011662, "volume": 14209351.0, "close_time": 1764766799999, "quote_volume": 167021.049779, "trades": 2631, "taker_buy_base": 5042869.0, "taker_buy_quote": 59334.348132 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.01166, "high": 0.011724, "low": 0.011595, "close": 0.011672, "volume": 11780635.0, "close_time": 1764770399999, "quote_volume": 137337.001107, "trades": 1784, "taker_buy_base": 5896714.0, "taker_buy_quote": 68774.546998 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.011674, "high": 0.011904, "low": 0.011406, "close": 0.011552, "volume": 33272430.0, "close_time": 1764773999999, "quote_volume": 386929.840925, "trades": 4846, "taker_buy_base": 16241484.0, "taker_buy_quote": 188772.460428 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.011564, "high": 0.011721, "low": 0.011556, "close": 0.011653, "volume": 6789378.0, "close_time": 1764777599999, "quote_volume": 78996.586714, "trades": 1302, "taker_buy_base": 4113601.0, "taker_buy_quote": 47847.058274 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.011674, "high": 0.011797, "low": 0.011565, "close": 0.011649, "volume": 24807926.0, "close_time": 1764781199999, "quote_volume": 290433.907337, "trades": 2445, "taker_buy_base": 14686808.0, "taker_buy_quote": 172296.155407 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.011646, "high": 0.011787, "low": 0.011603, "close": 0.011755, "volume": 17215390.0, "close_time": 1764784799999, "quote_volume": 201479.020389, "trades": 1837, "taker_buy_base": 9551970.0, "taker_buy_quote": 111831.76705 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.011754, "high": 0.01187, "low": 0.011678, "close": 0.011719, "volume": 26037791.0, "close_time": 1764788399999, "quote_volume": 306286.949832, "trades": 2820, "taker_buy_base": 8855452.0, "taker_buy_quote": 104298.10957 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.011719, "high": 0.011818, "low": 0.011715, "close": 0.011814, "volume": 4514032.0, "close_time": 1764791999999, "quote_volume": 53055.239168, "trades": 836, "taker_buy_base": 2897016.0, "taker_buy_quote": 34047.80016 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.01181, "high": 0.011938, "low": 0.011786, "close": 0.011821, "volume": 12496060.0, "close_time": 1764795599999, "quote_volume": 147913.949493, "trades": 1802, "taker_buy_base": 7348385.0, "taker_buy_quote": 86966.086922 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.011821, "high": 0.011933, "low": 0.011785, "close": 0.01191, "volume": 14141776.0, "close_time": 1764799199999, "quote_volume": 167372.658686, "trades": 1899, "taker_buy_base": 5204917.0, "taker_buy_quote": 61638.73921 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.011904, "high": 0.012204, "low": 0.011826, "close": 0.012197, "volume": 19900385.0, "close_time": 1764802799999, "quote_volume": 239156.445484, "trades": 1142, "taker_buy_base": 6240604.0, "taker_buy_quote": 74787.982951 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.012199, "high": 0.012252, "low": 0.011989, "close": 0.012014, "volume": 15813197.0, "close_time": 1764806399999, "quote_volume": 192067.435989, "trades": 1403, "taker_buy_base": 7783082.0, "taker_buy_quote": 94674.825477 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.012018, "high": 0.012134, "low": 0.011843, "close": 0.012071, "volume": 19234493.0, "close_time": 1764809999999, "quote_volume": 230595.787586, "trades": 2028, "taker_buy_base": 7798753.0, "taker_buy_quote": 93819.499415 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.012071, "high": 0.012296, "low": 0.01202, "close": 0.012072, "volume": 17525362.0, "close_time": 1764813599999, "quote_volume": 212543.243047, "trades": 2015, "taker_buy_base": 8461826.0, "taker_buy_quote": 102651.83499 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.012071, "high": 0.012256, "low": 0.012041, "close": 0.012041, "volume": 14695904.0, "close_time": 1764817199999, "quote_volume": 178285.312329, "trades": 1074, "taker_buy_base": 5634420.0, "taker_buy_quote": 68302.303857 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.012039, "high": 0.01205, "low": 0.011927, "close": 0.011976, "volume": 7525682.0, "close_time": 1764820799999, "quote_volume": 90070.946365, "trades": 1078, "taker_buy_base": 4364820.0, "taker_buy_quote": 52221.700318 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.011981, "high": 0.012061, "low": 0.011974, "close": 0.012041, "volume": 6696041.0, "close_time": 1764824399999, "quote_volume": 80376.89883, "trades": 1607, "taker_buy_base": 4176543.0, "taker_buy_quote": 50102.993092 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.012039, "high": 0.012078, "low": 0.011909, "close": 0.011968, "volume": 12669580.0, "close_time": 1764827999999, "quote_volume": 151763.513823, "trades": 1687, "taker_buy_base": 7149395.0, "taker_buy_quote": 85594.0982 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.011968, "high": 0.012013, "low": 0.0119, "close": 0.011936, "volume": 5994364.0, "close_time": 1764831599999, "quote_volume": 71749.238083, "trades": 1157, "taker_buy_base": 4197556.0, "taker_buy_quote": 50254.805546 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.011937, "high": 0.011958, "low": 0.011827, "close": 0.011904, "volume": 6461494.0, "close_time": 1764835199999, "quote_volume": 76917.104386, "trades": 1181, "taker_buy_base": 2098601.0, "taker_buy_quote": 25015.024039 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.011904, "high": 0.011968, "low": 0.01171, "close": 0.011754, "volume": 13484760.0, "close_time": 1764838799999, "quote_volume": 158878.311788, "trades": 1723, "taker_buy_base": 4495440.0, "taker_buy_quote": 53031.741083 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.011755, "high": 0.011828, "low": 0.011744, "close": 0.011758, "volume": 7207585.0, "close_time": 1764842399999, "quote_volume": 84897.48088, "trades": 1326, "taker_buy_base": 1660922.0, "taker_buy_quote": 19567.482236 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.011758, "high": 0.01177, "low": 0.011647, "close": 0.011662, "volume": 34982168.0, "close_time": 1764845999999, "quote_volume": 409277.444301, "trades": 1369, "taker_buy_base": 28690613.0, "taker_buy_quote": 335630.357368 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.011669, "high": 0.011823, "low": 0.011646, "close": 0.011766, "volume": 14011531.0, "close_time": 1764849599999, "quote_volume": 164267.834746, "trades": 1396, "taker_buy_base": 9596282.0, "taker_buy_quote": 112604.78244 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.011767, "high": 0.011816, "low": 0.011687, "close": 0.01173, "volume": 10061639.0, "close_time": 1764853199999, "quote_volume": 118038.448762, "trades": 713, "taker_buy_base": 5235403.0, "taker_buy_quote": 61554.058421 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.011722, "high": 0.011773, "low": 0.011613, "close": 0.011672, "volume": 4804915.0, "close_time": 1764856799999, "quote_volume": 56058.327238, "trades": 752, "taker_buy_base": 2457899.0, "taker_buy_quote": 28678.511591 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.011669, "high": 0.011725, "low": 0.01156, "close": 0.011589, "volume": 14495925.0, "close_time": 1764860399999, "quote_volume": 169054.094925, "trades": 2044, "taker_buy_base": 8289812.0, "taker_buy_quote": 96793.162239 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.011592, "high": 0.011948, "low": 0.011591, "close": 0.011867, "volume": 15675872.0, "close_time": 1764863999999, "quote_volume": 184015.02209, "trades": 2575, "taker_buy_base": 11078148.0, "taker_buy_quote": 129893.138674 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.011867, "high": 0.012184, "low": 0.011769, "close": 0.011889, "volume": 25649320.0, "close_time": 1764867599999, "quote_volume": 308965.578279, "trades": 2566, "taker_buy_base": 13228100.0, "taker_buy_quote": 159565.006974 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.011893, "high": 0.012, "low": 0.011847, "close": 0.011997, "volume": 10213657.0, "close_time": 1764871199999, "quote_volume": 121802.764328, "trades": 1580, "taker_buy_base": 5390511.0, "taker_buy_quote": 64332.955038 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.011978, "high": 0.01212, "low": 0.011919, "close": 0.012006, "volume": 9529939.0, "close_time": 1764874799999, "quote_volume": 114278.201526, "trades": 2020, "taker_buy_base": 2806507.0, "taker_buy_quote": 33670.699414 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.012009, "high": 0.012093, "low": 0.011625, "close": 0.012052, "volume": 32320522.0, "close_time": 1764878399999, "quote_volume": 383290.539204, "trades": 3473, "taker_buy_base": 14045508.0, "taker_buy_quote": 166655.956795 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.012044, "high": 0.01213, "low": 0.011833, "close": 0.011891, "volume": 11831919.0, "close_time": 1764881999999, "quote_volume": 141961.07905, "trades": 2069, "taker_buy_base": 5579276.0, "taker_buy_quote": 67119.728275 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.011888, "high": 0.011897, "low": 0.011655, "close": 0.01167, "volume": 5628759.0, "close_time": 1764885599999, "quote_volume": 66360.215155, "trades": 878, "taker_buy_base": 1568093.0, "taker_buy_quote": 18496.39914 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.011674, "high": 0.011762, "low": 0.011674, "close": 0.011699, "volume": 5437067.0, "close_time": 1764889199999, "quote_volume": 63697.947612, "trades": 475, "taker_buy_base": 3469404.0, "taker_buy_quote": 40648.372404 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.011692, "high": 0.011705, "low": 0.011636, "close": 0.011662, "volume": 9301764.0, "close_time": 1764892799999, "quote_volume": 108554.055928, "trades": 772, "taker_buy_base": 3867472.0, "taker_buy_quote": 45148.423879 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.011661, "high": 0.011719, "low": 0.011581, "close": 0.011593, "volume": 8855013.0, "close_time": 1764896399999, "quote_volume": 103085.779116, "trades": 1448, "taker_buy_base": 4840541.0, "taker_buy_quote": 56412.277408 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.011591, "high": 0.011686, "low": 0.011537, "close": 0.011595, "volume": 16492572.0, "close_time": 1764899999999, "quote_volume": 191684.51284, "trades": 2005, "taker_buy_base": 7730716.0, "taker_buy_quote": 89977.629743 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.011593, "high": 0.011734, "low": 0.011556, "close": 0.011629, "volume": 6467519.0, "close_time": 1764903599999, "quote_volume": 75135.748855, "trades": 934, "taker_buy_base": 3102288.0, "taker_buy_quote": 36074.78876 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.011626, "high": 0.011664, "low": 0.01155, "close": 0.011585, "volume": 3873513.0, "close_time": 1764907199999, "quote_volume": 44957.786552, "trades": 787, "taker_buy_base": 1230977.0, "taker_buy_quote": 14300.823516 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.011573, "high": 0.01164, "low": 0.011448, "close": 0.011513, "volume": 5425488.0, "close_time": 1764910799999, "quote_volume": 62548.464979, "trades": 783, "taker_buy_base": 3741411.0, "taker_buy_quote": 43170.82034 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.011512, "high": 0.011569, "low": 0.011496, "close": 0.011536, "volume": 7248251.0, "close_time": 1764914399999, "quote_volume": 83643.072349, "trades": 955, "taker_buy_base": 4974564.0, "taker_buy_quote": 57438.927837 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.01154, "high": 0.011796, "low": 0.01154, "close": 0.011611, "volume": 9813877.0, "close_time": 1764917999999, "quote_volume": 114284.27436, "trades": 1571, "taker_buy_base": 6157259.0, "taker_buy_quote": 71571.018531 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.0116, "high": 0.011667, "low": 0.011565, "close": 0.01161, "volume": 3674665.0, "close_time": 1764921599999, "quote_volume": 42665.699101, "trades": 637, "taker_buy_base": 1819165.0, "taker_buy_quote": 21129.251459 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.011609, "high": 0.011609, "low": 0.011448, "close": 0.011476, "volume": 7987483.0, "close_time": 1764925199999, "quote_volume": 91871.679765, "trades": 1039, "taker_buy_base": 1741769.0, "taker_buy_quote": 20047.080945 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.011475, "high": 0.011476, "low": 0.011241, "close": 0.011263, "volume": 19221303.0, "close_time": 1764928799999, "quote_volume": 217743.56545, "trades": 2275, "taker_buy_base": 9508781.0, "taker_buy_quote": 107743.613503 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.011263, "high": 0.011445, "low": 0.01124, "close": 0.01134, "volume": 14051491.0, "close_time": 1764932399999, "quote_volume": 159575.631109, "trades": 1545, "taker_buy_base": 8500596.0, "taker_buy_quote": 96446.061378 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.011344, "high": 0.01137, "low": 0.011174, "close": 0.011204, "volume": 20067238.0, "close_time": 1764935999999, "quote_volume": 225649.708003, "trades": 1941, "taker_buy_base": 9391699.0, "taker_buy_quote": 105555.840894 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.011198, "high": 0.011264, "low": 0.011167, "close": 0.011247, "volume": 14424437.0, "close_time": 1764939599999, "quote_volume": 161854.731249, "trades": 1708, "taker_buy_base": 6795609.0, "taker_buy_quote": 76278.989254 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.011246, "high": 0.011291, "low": 0.010975, "close": 0.011006, "volume": 33918778.0, "close_time": 1764943199999, "quote_volume": 376270.592455, "trades": 2982, "taker_buy_base": 13803409.0, "taker_buy_quote": 153098.327749 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.011007, "high": 0.011049, "low": 0.010858, "close": 0.010901, "volume": 30796699.0, "close_time": 1764946799999, "quote_volume": 337410.061129, "trades": 3072, "taker_buy_base": 15349173.0, "taker_buy_quote": 168400.23869 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.010909, "high": 0.01124, "low": 0.010909, "close": 0.011031, "volume": 51555703.0, "close_time": 1764950399999, "quote_volume": 574197.825224, "trades": 3889, "taker_buy_base": 28039682.0, "taker_buy_quote": 312381.998556 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.011036, "high": 0.011047, "low": 0.01056, "close": 0.010667, "volume": 45277804.0, "close_time": 1764953999999, "quote_volume": 488455.506016, "trades": 5961, "taker_buy_base": 21107746.0, "taker_buy_quote": 227949.317031 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.010663, "high": 0.01076, "low": 0.010566, "close": 0.010705, "volume": 14410206.0, "close_time": 1764957599999, "quote_volume": 153749.300813, "trades": 1985, "taker_buy_base": 6597688.0, "taker_buy_quote": 70518.922705 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.010699, "high": 0.010831, "low": 0.010579, "close": 0.010586, "volume": 10363294.0, "close_time": 1764961199999, "quote_volume": 110993.371351, "trades": 1923, "taker_buy_base": 4292729.0, "taker_buy_quote": 45979.682651 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.010585, "high": 0.010741, "low": 0.01052, "close": 0.010675, "volume": 16214028.0, "close_time": 1764964799999, "quote_volume": 171898.190716, "trades": 2000, "taker_buy_base": 8054852.0, "taker_buy_quote": 85548.250945 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.010678, "high": 0.010718, "low": 0.010573, "close": 0.010583, "volume": 7697462.0, "close_time": 1764968399999, "quote_volume": 81753.434138, "trades": 1286, "taker_buy_base": 3449319.0, "taker_buy_quote": 36651.148805 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.010582, "high": 0.010712, "low": 0.010582, "close": 0.01069, "volume": 6605024.0, "close_time": 1764971999999, "quote_volume": 70463.390595, "trades": 1646, "taker_buy_base": 3594170.0, "taker_buy_quote": 38324.896066 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.010691, "high": 0.0107, "low": 0.01061, "close": 0.010667, "volume": 11555181.0, "close_time": 1764975599999, "quote_volume": 123405.711275, "trades": 1199, "taker_buy_base": 2647188.0, "taker_buy_quote": 28258.503292 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.010669, "high": 0.010675, "low": 0.010598, "close": 0.01066, "volume": 1590523.0, "close_time": 1764979199999, "quote_volume": 16932.241776, "trades": 471, "taker_buy_base": 642356.0, "taker_buy_quote": 6844.337322 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.010658, "high": 0.010711, "low": 0.010619, "close": 0.010663, "volume": 5698271.0, "close_time": 1764982799999, "quote_volume": 60806.053267, "trades": 714, "taker_buy_base": 1928398.0, "taker_buy_quote": 20553.050756 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.010662, "high": 0.010688, "low": 0.010588, "close": 0.010636, "volume": 4734716.0, "close_time": 1764986399999, "quote_volume": 50439.901285, "trades": 636, "taker_buy_base": 3458285.0, "taker_buy_quote": 36866.953855 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.010632, "high": 0.010722, "low": 0.010591, "close": 0.010718, "volume": 1289604.0, "close_time": 1764989999999, "quote_volume": 13747.055994, "trades": 717, "taker_buy_base": 988732.0, "taker_buy_quote": 10550.189612 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.010719, "high": 0.010863, "low": 0.010718, "close": 0.010832, "volume": 2999926.0, "close_time": 1764993599999, "quote_volume": 32350.421521, "trades": 897, "taker_buy_base": 1874339.0, "taker_buy_quote": 20178.910036 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.010827, "high": 0.010854, "low": 0.010772, "close": 0.01078, "volume": 12491396.0, "close_time": 1764997199999, "quote_volume": 134864.075727, "trades": 729, "taker_buy_base": 8406229.0, "taker_buy_quote": 90777.473641 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.01078, "high": 0.010812, "low": 0.01069, "close": 0.010694, "volume": 3367398.0, "close_time": 1765000799999, "quote_volume": 36191.36261, "trades": 588, "taker_buy_base": 1687574.0, "taker_buy_quote": 18117.850868 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.010691, "high": 0.010721, "low": 0.010637, "close": 0.010654, "volume": 6462469.0, "close_time": 1765004399999, "quote_volume": 69030.840153, "trades": 1018, "taker_buy_base": 4644882.0, "taker_buy_quote": 49617.185725 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.010655, "high": 0.010698, "low": 0.01062, "close": 0.010638, "volume": 5416867.0, "close_time": 1765007999999, "quote_volume": 57782.643437, "trades": 1135, "taker_buy_base": 2500926.0, "taker_buy_quote": 26660.739552 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.010636, "high": 0.010674, "low": 0.010528, "close": 0.010551, "volume": 12773720.0, "close_time": 1765011599999, "quote_volume": 135510.344893, "trades": 1270, "taker_buy_base": 7595664.0, "taker_buy_quote": 80702.507839 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.010548, "high": 0.010634, "low": 0.01054, "close": 0.010573, "volume": 3617559.0, "close_time": 1765015199999, "quote_volume": 38288.180887, "trades": 821, "taker_buy_base": 1095952.0, "taker_buy_quote": 11619.048655 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.010572, "high": 0.010617, "low": 0.010541, "close": 0.010576, "volume": 11804751.0, "close_time": 1765018799999, "quote_volume": 125088.441369, "trades": 679, "taker_buy_base": 2344793.0, "taker_buy_quote": 24830.531117 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.010575, "high": 0.010725, "low": 0.010563, "close": 0.010725, "volume": 7044906.0, "close_time": 1765022399999, "quote_volume": 75056.303422, "trades": 1260, "taker_buy_base": 4224471.0, "taker_buy_quote": 44990.191611 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.010725, "high": 0.010753, "low": 0.010654, "close": 0.010667, "volume": 2863335.0, "close_time": 1765025999999, "quote_volume": 30601.481563, "trades": 951, "taker_buy_base": 891707.0, "taker_buy_quote": 9533.291095 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.010666, "high": 0.010724, "low": 0.010633, "close": 0.010638, "volume": 5827131.0, "close_time": 1765029599999, "quote_volume": 62264.105036, "trades": 872, "taker_buy_base": 2290794.0, "taker_buy_quote": 24486.999316 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.010634, "high": 0.011014, "low": 0.010627, "close": 0.010877, "volume": 50430784.0, "close_time": 1765033199999, "quote_volume": 546532.125235, "trades": 3815, "taker_buy_base": 24353851.0, "taker_buy_quote": 263360.645865 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.010878, "high": 0.010983, "low": 0.010776, "close": 0.010904, "volume": 14095503.0, "close_time": 1765036799999, "quote_volume": 152731.472781, "trades": 1956, "taker_buy_base": 7046570.0, "taker_buy_quote": 76321.729742 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.010904, "high": 0.011062, "low": 0.010837, "close": 0.010907, "volume": 6518854.0, "close_time": 1765040399999, "quote_volume": 71174.642113, "trades": 1503, "taker_buy_base": 2121277.0, "taker_buy_quote": 23183.995837 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.010905, "high": 0.011072, "low": 0.010884, "close": 0.010982, "volume": 13610296.0, "close_time": 1765043999999, "quote_volume": 149407.32183, "trades": 1909, "taker_buy_base": 5839565.0, "taker_buy_quote": 64140.079189 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.010987, "high": 0.011049, "low": 0.010936, "close": 0.010973, "volume": 4671214.0, "close_time": 1765047599999, "quote_volume": 51359.072943, "trades": 935, "taker_buy_base": 1255523.0, "taker_buy_quote": 13791.613379 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.010971, "high": 0.011, "low": 0.010795, "close": 0.010822, "volume": 13741632.0, "close_time": 1765051199999, "quote_volume": 149472.306037, "trades": 1778, "taker_buy_base": 6242054.0, "taker_buy_quote": 67832.004132 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.010824, "high": 0.010879, "low": 0.010821, "close": 0.010854, "volume": 1045243.0, "close_time": 1765054799999, "quote_volume": 11338.034142, "trades": 645, "taker_buy_base": 532139.0, "taker_buy_quote": 5770.229434 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.010851, "high": 0.01113, "low": 0.01084, "close": 0.01101, "volume": 24066423.0, "close_time": 1765058399999, "quote_volume": 264569.859781, "trades": 2257, "taker_buy_base": 10964562.0, "taker_buy_quote": 120530.646793 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.011009, "high": 0.011123, "low": 0.010921, "close": 0.01097, "volume": 14798841.0, "close_time": 1765061999999, "quote_volume": 162866.601509, "trades": 1440, "taker_buy_base": 8419261.0, "taker_buy_quote": 92565.45047 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.010974, "high": 0.011117, "low": 0.010884, "close": 0.011106, "volume": 8426511.0, "close_time": 1765065599999, "quote_volume": 92860.62876, "trades": 1396, "taker_buy_base": 2871738.0, "taker_buy_quote": 31644.010204 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.011105, "high": 0.01155, "low": 0.011102, "close": 0.01152, "volume": 22499276.0, "close_time": 1765069199999, "quote_volume": 254318.626609, "trades": 2952, "taker_buy_base": 11514072.0, "taker_buy_quote": 129850.335803 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.01152, "high": 0.0117, "low": 0.011206, "close": 0.011238, "volume": 20919858.0, "close_time": 1765072799999, "quote_volume": 238809.47214, "trades": 2202, "taker_buy_base": 13407873.0, "taker_buy_quote": 152753.696732 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.011237, "high": 0.011514, "low": 0.011185, "close": 0.011457, "volume": 8799969.0, "close_time": 1765076399999, "quote_volume": 99957.526719, "trades": 1726, "taker_buy_base": 4601358.0, "taker_buy_quote": 52087.949802 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.011454, "high": 0.011523, "low": 0.011333, "close": 0.011401, "volume": 6039099.0, "close_time": 1765079999999, "quote_volume": 68949.681965, "trades": 1429, "taker_buy_base": 3830876.0, "taker_buy_quote": 43700.715283 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0114, "high": 0.011405, "low": 0.011246, "close": 0.011308, "volume": 8464193.0, "close_time": 1765083599999, "quote_volume": 96000.646267, "trades": 1126, "taker_buy_base": 3845019.0, "taker_buy_quote": 43598.11764 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.011313, "high": 0.011517, "low": 0.011285, "close": 0.011445, "volume": 8354443.0, "close_time": 1765087199999, "quote_volume": 95148.714808, "trades": 1619, "taker_buy_base": 2525147.0, "taker_buy_quote": 28753.16555 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.011454, "high": 0.011715, "low": 0.011437, "close": 0.01168, "volume": 8733387.0, "close_time": 1765090799999, "quote_volume": 101082.372971, "trades": 1624, "taker_buy_base": 6471207.0, "taker_buy_quote": 74874.335668 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.011689, "high": 0.011757, "low": 0.011412, "close": 0.01146, "volume": 34275787.0, "close_time": 1765094399999, "quote_volume": 398145.852561, "trades": 2283, "taker_buy_base": 15485396.0, "taker_buy_quote": 179990.890604 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.011459, "high": 0.011646, "low": 0.01136, "close": 0.01144, "volume": 22939851.0, "close_time": 1765097999999, "quote_volume": 262834.302728, "trades": 2498, "taker_buy_base": 9201098.0, "taker_buy_quote": 105602.952794 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.011442, "high": 0.011564, "low": 0.011319, "close": 0.011338, "volume": 29206521.0, "close_time": 1765101599999, "quote_volume": 332904.281901, "trades": 3173, "taker_buy_base": 15450729.0, "taker_buy_quote": 176387.009134 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.011335, "high": 0.011489, "low": 0.011325, "close": 0.011475, "volume": 20656143.0, "close_time": 1765105199999, "quote_volume": 235361.852269, "trades": 1819, "taker_buy_base": 10495866.0, "taker_buy_quote": 119567.313458 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.011477, "high": 0.011915, "low": 0.011463, "close": 0.011704, "volume": 40909909.0, "close_time": 1765108799999, "quote_volume": 479941.905398, "trades": 3652, "taker_buy_base": 22204703.0, "taker_buy_quote": 260659.04945 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.011697, "high": 0.01203, "low": 0.011589, "close": 0.011986, "volume": 44365398.0, "close_time": 1765112399999, "quote_volume": 525360.983757, "trades": 5166, "taker_buy_base": 24706048.0, "taker_buy_quote": 293193.475154 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.012016, "high": 0.012059, "low": 0.011367, "close": 0.011411, "volume": 50851164.0, "close_time": 1765115999999, "quote_volume": 591821.997391, "trades": 3892, "taker_buy_base": 24207834.0, "taker_buy_quote": 281766.468234 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.011406, "high": 0.01142, "low": 0.010814, "close": 0.010851, "volume": 77391932.0, "close_time": 1765119599999, "quote_volume": 855790.593713, "trades": 5096, "taker_buy_base": 31780422.0, "taker_buy_quote": 350777.628184 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.010849, "high": 0.0121, "low": 0.01079, "close": 0.011369, "volume": 48902288.0, "close_time": 1765123199999, "quote_volume": 548743.541837, "trades": 4102, "taker_buy_base": 32784055.0, "taker_buy_quote": 369696.074415 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.011361, "high": 0.011361, "low": 0.01101, "close": 0.011198, "volume": 37659243.0, "close_time": 1765126799999, "quote_volume": 420217.860762, "trades": 2292, "taker_buy_base": 14357219.0, "taker_buy_quote": 159966.321323 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.0112, "high": 0.011719, "low": 0.011068, "close": 0.011663, "volume": 56188396.0, "close_time": 1765130399999, "quote_volume": 643129.009619, "trades": 3943, "taker_buy_base": 31460064.0, "taker_buy_quote": 360586.612841 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.011653, "high": 0.011729, "low": 0.011436, "close": 0.011529, "volume": 23308344.0, "close_time": 1765133999999, "quote_volume": 270029.436724, "trades": 2115, "taker_buy_base": 7991930.0, "taker_buy_quote": 92899.910009 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.011532, "high": 0.011532, "low": 0.011385, "close": 0.011518, "volume": 9200567.0, "close_time": 1765137599999, "quote_volume": 105396.22408, "trades": 1402, "taker_buy_base": 5766420.0, "taker_buy_quote": 66065.278826 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.011519, "high": 0.011571, "low": 0.011461, "close": 0.011477, "volume": 5025061.0, "close_time": 1765141199999, "quote_volume": 57861.88226, "trades": 996, "taker_buy_base": 2336555.0, "taker_buy_quote": 26932.428799 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.011481, "high": 0.011481, "low": 0.011038, "close": 0.011099, "volume": 26761601.0, "close_time": 1765144799999, "quote_volume": 301903.341308, "trades": 2866, "taker_buy_base": 12122744.0, "taker_buy_quote": 136456.61773 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.011097, "high": 0.011113, "low": 0.010772, "close": 0.010956, "volume": 29015026.0, "close_time": 1765148399999, "quote_volume": 317770.673456, "trades": 2669, "taker_buy_base": 16812490.0, "taker_buy_quote": 184443.218629 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.010956, "high": 0.011004, "low": 0.010857, "close": 0.010992, "volume": 18009216.0, "close_time": 1765151999999, "quote_volume": 196847.581142, "trades": 2270, "taker_buy_base": 9846859.0, "taker_buy_quote": 107708.536404 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.010989, "high": 0.011028, "low": 0.01086, "close": 0.010916, "volume": 13280536.0, "close_time": 1765155599999, "quote_volume": 145062.240409, "trades": 1934, "taker_buy_base": 5210364.0, "taker_buy_quote": 57048.132656 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.010915, "high": 0.01134, "low": 0.010895, "close": 0.011067, "volume": 23832576.0, "close_time": 1765159199999, "quote_volume": 266713.410149, "trades": 2743, "taker_buy_base": 12297889.0, "taker_buy_quote": 137579.99513 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.011066, "high": 0.011235, "low": 0.011039, "close": 0.011205, "volume": 10237892.0, "close_time": 1765162799999, "quote_volume": 114038.644277, "trades": 2001, "taker_buy_base": 8735771.0, "taker_buy_quote": 97332.418366 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.011214, "high": 0.011291, "low": 0.011121, "close": 0.011154, "volume": 17611403.0, "close_time": 1765166399999, "quote_volume": 197190.946911, "trades": 1913, "taker_buy_base": 7397834.0, "taker_buy_quote": 82954.937166 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.011156, "high": 0.011345, "low": 0.011154, "close": 0.011317, "volume": 13131187.0, "close_time": 1765169999999, "quote_volume": 147707.49333, "trades": 2044, "taker_buy_base": 5876447.0, "taker_buy_quote": 65966.387904 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.011318, "high": 0.011477, "low": 0.011285, "close": 0.011444, "volume": 15833325.0, "close_time": 1765173599999, "quote_volume": 180253.071001, "trades": 2254, "taker_buy_base": 10226781.0, "taker_buy_quote": 116428.88558 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.011448, "high": 0.011481, "low": 0.011325, "close": 0.011419, "volume": 17683297.0, "close_time": 1765177199999, "quote_volume": 201759.886213, "trades": 2064, "taker_buy_base": 13117709.0, "taker_buy_quote": 149705.16494 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.011424, "high": 0.011588, "low": 0.011365, "close": 0.011484, "volume": 28899844.0, "close_time": 1765180799999, "quote_volume": 330958.571279, "trades": 2936, "taker_buy_base": 10813022.0, "taker_buy_quote": 124075.931552 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.011481, "high": 0.01158, "low": 0.011387, "close": 0.01157, "volume": 22700539.0, "close_time": 1765184399999, "quote_volume": 260195.431819, "trades": 2675, "taker_buy_base": 13731139.0, "taker_buy_quote": 157316.058931 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.011565, "high": 0.011882, "low": 0.011561, "close": 0.011661, "volume": 22610003.0, "close_time": 1765187999999, "quote_volume": 265011.350335, "trades": 2816, "taker_buy_base": 13447160.0, "taker_buy_quote": 157540.613333 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.011663, "high": 0.011746, "low": 0.01162, "close": 0.011646, "volume": 11370785.0, "close_time": 1765191599999, "quote_volume": 132595.309497, "trades": 1523, "taker_buy_base": 3587540.0, "taker_buy_quote": 41895.947265 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.011647, "high": 0.011706, "low": 0.011544, "close": 0.011689, "volume": 4853901.0, "close_time": 1765195199999, "quote_volume": 56326.770965, "trades": 797, "taker_buy_base": 2586891.0, "taker_buy_quote": 30020.581371 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.011682, "high": 0.011682, "low": 0.011562, "close": 0.011624, "volume": 2505472.0, "close_time": 1765198799999, "quote_volume": 29131.539667, "trades": 347, "taker_buy_base": 1125692.0, "taker_buy_quote": 13087.284611 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.011626, "high": 0.011819, "low": 0.011589, "close": 0.011756, "volume": 22259100.0, "close_time": 1765202399999, "quote_volume": 261314.120672, "trades": 1991, "taker_buy_base": 11980042.0, "taker_buy_quote": 140699.499314 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.011753, "high": 0.011907, "low": 0.011644, "close": 0.011724, "volume": 28018065.0, "close_time": 1765205999999, "quote_volume": 329345.054689, "trades": 3324, "taker_buy_base": 16439518.0, "taker_buy_quote": 193235.884402 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.011732, "high": 0.011856, "low": 0.011378, "close": 0.011534, "volume": 23696990.0, "close_time": 1765209599999, "quote_volume": 274427.247014, "trades": 3249, "taker_buy_base": 12434269.0, "taker_buy_quote": 144337.173676 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.011534, "high": 0.011736, "low": 0.01145, "close": 0.011504, "volume": 20227156.0, "close_time": 1765213199999, "quote_volume": 234567.124022, "trades": 2490, "taker_buy_base": 11091158.0, "taker_buy_quote": 128872.82604 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.011496, "high": 0.011596, "low": 0.011385, "close": 0.011521, "volume": 9889265.0, "close_time": 1765216799999, "quote_volume": 113393.496715, "trades": 1578, "taker_buy_base": 2857955.0, "taker_buy_quote": 32868.180621 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.011521, "high": 0.011616, "low": 0.01128, "close": 0.01134, "volume": 7440267.0, "close_time": 1765220399999, "quote_volume": 85245.741727, "trades": 1179, "taker_buy_base": 3651120.0, "taker_buy_quote": 41959.106126 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.011344, "high": 0.011452, "low": 0.011298, "close": 0.011381, "volume": 6281430.0, "close_time": 1765223999999, "quote_volume": 71385.108856, "trades": 1378, "taker_buy_base": 3978881.0, "taker_buy_quote": 45215.576893 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.011383, "high": 0.011568, "low": 0.011377, "close": 0.011506, "volume": 7132391.0, "close_time": 1765227599999, "quote_volume": 81799.418201, "trades": 1588, "taker_buy_base": 4502811.0, "taker_buy_quote": 51649.093512 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.011508, "high": 0.01159, "low": 0.011446, "close": 0.011568, "volume": 12052499.0, "close_time": 1765231199999, "quote_volume": 138793.201317, "trades": 1382, "taker_buy_base": 6841903.0, "taker_buy_quote": 78830.672557 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.011587, "high": 0.011592, "low": 0.011417, "close": 0.011443, "volume": 5298421.0, "close_time": 1765234799999, "quote_volume": 60966.125652, "trades": 460, "taker_buy_base": 1027012.0, "taker_buy_quote": 11832.737491 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.011448, "high": 0.011499, "low": 0.011357, "close": 0.011451, "volume": 11155759.0, "close_time": 1765238399999, "quote_volume": 127479.020611, "trades": 1436, "taker_buy_base": 5464904.0, "taker_buy_quote": 62613.670263 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.011454, "high": 0.011569, "low": 0.011377, "close": 0.011435, "volume": 7961723.0, "close_time": 1765241999999, "quote_volume": 91316.087885, "trades": 1277, "taker_buy_base": 5252027.0, "taker_buy_quote": 60263.18977 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.011438, "high": 0.011473, "low": 0.011309, "close": 0.011337, "volume": 13177070.0, "close_time": 1765245599999, "quote_volume": 149738.432467, "trades": 2009, "taker_buy_base": 5886343.0, "taker_buy_quote": 66959.10855 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.011337, "high": 0.011556, "low": 0.011329, "close": 0.011462, "volume": 4911865.0, "close_time": 1765249199999, "quote_volume": 56343.164308, "trades": 1434, "taker_buy_base": 3821390.0, "taker_buy_quote": 43825.410316 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.011466, "high": 0.011657, "low": 0.011338, "close": 0.011564, "volume": 19777175.0, "close_time": 1765252799999, "quote_volume": 227201.634431, "trades": 2656, "taker_buy_base": 8814477.0, "taker_buy_quote": 101254.993196 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.011565, "high": 0.011603, "low": 0.011337, "close": 0.011349, "volume": 6976064.0, "close_time": 1765256399999, "quote_volume": 80258.314639, "trades": 1165, "taker_buy_base": 1721900.0, "taker_buy_quote": 19768.825253 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.011342, "high": 0.011517, "low": 0.011278, "close": 0.011355, "volume": 12218521.0, "close_time": 1765259999999, "quote_volume": 139313.96383, "trades": 1541, "taker_buy_base": 7421302.0, "taker_buy_quote": 84711.718072 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.011361, "high": 0.01144, "low": 0.011256, "close": 0.011371, "volume": 5014006.0, "close_time": 1765263599999, "quote_volume": 56997.561372, "trades": 1068, "taker_buy_base": 2685143.0, "taker_buy_quote": 30545.643044 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.011367, "high": 0.011602, "low": 0.011346, "close": 0.011508, "volume": 24549789.0, "close_time": 1765267199999, "quote_volume": 282520.379325, "trades": 2511, "taker_buy_base": 10697690.0, "taker_buy_quote": 123046.5193 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.011506, "high": 0.011545, "low": 0.01142, "close": 0.011445, "volume": 11560645.0, "close_time": 1765270799999, "quote_volume": 132610.127742, "trades": 1891, "taker_buy_base": 1554514.0, "taker_buy_quote": 17841.625011 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.011442, "high": 0.011446, "low": 0.011278, "close": 0.011304, "volume": 14353279.0, "close_time": 1765274399999, "quote_volume": 162863.780709, "trades": 1366, "taker_buy_base": 6537635.0, "taker_buy_quote": 74139.399612 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.011305, "high": 0.011373, "low": 0.011234, "close": 0.011345, "volume": 7543137.0, "close_time": 1765277999999, "quote_volume": 85257.092904, "trades": 887, "taker_buy_base": 3375521.0, "taker_buy_quote": 38171.025877 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.011353, "high": 0.011574, "low": 0.011316, "close": 0.011544, "volume": 7443981.0, "close_time": 1765281599999, "quote_volume": 85215.583434, "trades": 1223, "taker_buy_base": 4696353.0, "taker_buy_quote": 53796.905457 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.011542, "high": 0.011813, "low": 0.011486, "close": 0.011714, "volume": 27141758.0, "close_time": 1765285199999, "quote_volume": 316525.786684, "trades": 2896, "taker_buy_base": 14806985.0, "taker_buy_quote": 172404.151803 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.011724, "high": 0.011764, "low": 0.011478, "close": 0.011564, "volume": 24066951.0, "close_time": 1765288799999, "quote_volume": 279557.138675, "trades": 2788, "taker_buy_base": 9923648.0, "taker_buy_quote": 115370.836653 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.011557, "high": 0.011645, "low": 0.011373, "close": 0.011499, "volume": 17585351.0, "close_time": 1765292399999, "quote_volume": 201956.404513, "trades": 2214, "taker_buy_base": 10158841.0, "taker_buy_quote": 116664.071831 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.011494, "high": 0.012192, "low": 0.011472, "close": 0.012144, "volume": 51812803.0, "close_time": 1765295999999, "quote_volume": 613811.366715, "trades": 6140, "taker_buy_base": 29916428.0, "taker_buy_quote": 354159.304657 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.012156, "high": 0.01285, "low": 0.012156, "close": 0.012834, "volume": 61387889.0, "close_time": 1765299599999, "quote_volume": 769750.715705, "trades": 6268, "taker_buy_base": 33634234.0, "taker_buy_quote": 421378.230666 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.012825, "high": 0.013168, "low": 0.012739, "close": 0.012876, "volume": 66564008.0, "close_time": 1765303199999, "quote_volume": 861735.301643, "trades": 7392, "taker_buy_base": 32185780.0, "taker_buy_quote": 416732.433581 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.012884, "high": 0.01345, "low": 0.012852, "close": 0.013161, "volume": 93285696.0, "close_time": 1765306799999, "quote_volume": 1226510.951713, "trades": 8475, "taker_buy_base": 45817730.0, "taker_buy_quote": 602571.850218 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.013171, "high": 0.013176, "low": 0.012795, "close": 0.01281, "volume": 27847339.0, "close_time": 1765310399999, "quote_volume": 361504.714594, "trades": 2962, "taker_buy_base": 12099005.0, "taker_buy_quote": 157203.928941 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.012819, "high": 0.012867, "low": 0.012568, "close": 0.012706, "volume": 62702565.0, "close_time": 1765313999999, "quote_volume": 795155.184272, "trades": 6129, "taker_buy_base": 38216606.0, "taker_buy_quote": 484647.721686 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.01271, "high": 0.012743, "low": 0.012362, "close": 0.01254, "volume": 30180900.0, "close_time": 1765317599999, "quote_volume": 379736.98993, "trades": 3430, "taker_buy_base": 11348194.0, "taker_buy_quote": 143104.494781 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.01253, "high": 0.012763, "low": 0.012498, "close": 0.012747, "volume": 37131709.0, "close_time": 1765321199999, "quote_volume": 470762.085513, "trades": 1661, "taker_buy_base": 19873023.0, "taker_buy_quote": 251892.900018 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.012739, "high": 0.012739, "low": 0.012634, "close": 0.012664, "volume": 20205835.0, "close_time": 1765324799999, "quote_volume": 256338.489902, "trades": 1077, "taker_buy_base": 12614430.0, "taker_buy_quote": 159992.096223 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.012678, "high": 0.01289, "low": 0.012489, "close": 0.01251, "volume": 37836148.0, "close_time": 1765328399999, "quote_volume": 479351.308014, "trades": 2883, "taker_buy_base": 15920940.0, "taker_buy_quote": 201657.119267 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.01251, "high": 0.012636, "low": 0.012486, "close": 0.012544, "volume": 8306599.0, "close_time": 1765331999999, "quote_volume": 104204.921351, "trades": 1064, "taker_buy_base": 5264170.0, "taker_buy_quote": 66066.152916 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.012556, "high": 0.012556, "low": 0.01237, "close": 0.012441, "volume": 5831523.0, "close_time": 1765335599999, "quote_volume": 72801.071255, "trades": 783, "taker_buy_base": 2629004.0, "taker_buy_quote": 32849.637631 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.012444, "high": 0.012457, "low": 0.012374, "close": 0.012422, "volume": 3114614.0, "close_time": 1765339199999, "quote_volume": 38690.468783, "trades": 514, "taker_buy_base": 977545.0, "taker_buy_quote": 12142.971566 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.012416, "high": 0.012535, "low": 0.012369, "close": 0.012496, "volume": 17471726.0, "close_time": 1765342799999, "quote_volume": 217828.85968, "trades": 2102, "taker_buy_base": 7313844.0, "taker_buy_quote": 91224.408632 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.012492, "high": 0.01255, "low": 0.012405, "close": 0.012513, "volume": 10363031.0, "close_time": 1765346399999, "quote_volume": 129462.610757, "trades": 825, "taker_buy_base": 4577439.0, "taker_buy_quote": 57153.105989 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.012507, "high": 0.012529, "low": 0.012434, "close": 0.012466, "volume": 3408902.0, "close_time": 1765349999999, "quote_volume": 42565.724427, "trades": 536, "taker_buy_base": 1491047.0, "taker_buy_quote": 18619.364196 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.012453, "high": 0.012453, "low": 0.012277, "close": 0.012347, "volume": 14846355.0, "close_time": 1765353599999, "quote_volume": 183046.788364, "trades": 1553, "taker_buy_base": 3643687.0, "taker_buy_quote": 44882.502201 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.012353, "high": 0.012379, "low": 0.012254, "close": 0.012267, "volume": 12877767.0, "close_time": 1765357199999, "quote_volume": 158688.836052, "trades": 1474, "taker_buy_base": 7451442.0, "taker_buy_quote": 91890.925073 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.012257, "high": 0.012455, "low": 0.012204, "close": 0.012455, "volume": 13996783.0, "close_time": 1765360799999, "quote_volume": 172179.518458, "trades": 1926, "taker_buy_base": 11325016.0, "taker_buy_quote": 139350.248666 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.01243, "high": 0.012604, "low": 0.012228, "close": 0.012274, "volume": 21085580.0, "close_time": 1765364399999, "quote_volume": 261461.292051, "trades": 2293, "taker_buy_base": 6724183.0, "taker_buy_quote": 83406.719734 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.012265, "high": 0.01232, "low": 0.012069, "close": 0.012171, "volume": 21390708.0, "close_time": 1765367999999, "quote_volume": 260837.877927, "trades": 1896, "taker_buy_base": 11986760.0, "taker_buy_quote": 146411.737961 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.012172, "high": 0.012301, "low": 0.012167, "close": 0.012276, "volume": 15495258.0, "close_time": 1765371599999, "quote_volume": 189376.324873, "trades": 1708, "taker_buy_base": 11260414.0, "taker_buy_quote": 137616.837152 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.012282, "high": 0.01243, "low": 0.012247, "close": 0.012407, "volume": 13157437.0, "close_time": 1765375199999, "quote_volume": 162361.346316, "trades": 1638, "taker_buy_base": 6175884.0, "taker_buy_quote": 76267.234892 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.01241, "high": 0.012466, "low": 0.012104, "close": 0.012192, "volume": 27666873.0, "close_time": 1765378799999, "quote_volume": 339454.30776, "trades": 3301, "taker_buy_base": 9862933.0, "taker_buy_quote": 121053.5834 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.012157, "high": 0.012271, "low": 0.012071, "close": 0.01218, "volume": 13224269.0, "close_time": 1765382399999, "quote_volume": 160994.578575, "trades": 1457, "taker_buy_base": 7440936.0, "taker_buy_quote": 90684.714408 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.012172, "high": 0.012348, "low": 0.012125, "close": 0.012243, "volume": 11500963.0, "close_time": 1765385999999, "quote_volume": 140629.625396, "trades": 1043, "taker_buy_base": 5792700.0, "taker_buy_quote": 70838.455565 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.012209, "high": 0.012374, "low": 0.012189, "close": 0.012199, "volume": 8819581.0, "close_time": 1765389599999, "quote_volume": 108051.251314, "trades": 821, "taker_buy_base": 3896083.0, "taker_buy_quote": 47772.42633 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.012208, "high": 0.012568, "low": 0.012153, "close": 0.012348, "volume": 34543734.0, "close_time": 1765393199999, "quote_volume": 426821.436384, "trades": 2880, "taker_buy_base": 15047111.0, "taker_buy_quote": 186302.774788 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.012348, "high": 0.01264, "low": 0.012204, "close": 0.012375, "volume": 78863883.0, "close_time": 1765396799999, "quote_volume": 978051.886921, "trades": 5941, "taker_buy_base": 40478508.0, "taker_buy_quote": 502245.316749 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.012376, "high": 0.012945, "low": 0.01224, "close": 0.012255, "volume": 134820685.0, "close_time": 1765400399999, "quote_volume": 1701398.413856, "trades": 9786, "taker_buy_base": 68415659.0, "taker_buy_quote": 862622.327338 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.012256, "high": 0.012336, "low": 0.011913, "close": 0.011984, "volume": 37935158.0, "close_time": 1765403999999, "quote_volume": 461078.380239, "trades": 3699, "taker_buy_base": 12025790.0, "taker_buy_quote": 146420.79662 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.011985, "high": 0.012023, "low": 0.01174, "close": 0.011949, "volume": 23292326.0, "close_time": 1765407599999, "quote_volume": 277015.940974, "trades": 1771, "taker_buy_base": 8026243.0, "taker_buy_quote": 95660.156107 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.011949, "high": 0.01198, "low": 0.011736, "close": 0.011756, "volume": 15915630.0, "close_time": 1765411199999, "quote_volume": 188118.58238, "trades": 1436, "taker_buy_base": 6299726.0, "taker_buy_quote": 74499.343242 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.011757, "high": 0.011804, "low": 0.011419, "close": 0.011491, "volume": 24563236.0, "close_time": 1765414799999, "quote_volume": 285261.731218, "trades": 2388, "taker_buy_base": 10501046.0, "taker_buy_quote": 121788.577126 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.011487, "high": 0.011528, "low": 0.011271, "close": 0.011303, "volume": 26063372.0, "close_time": 1765418399999, "quote_volume": 297048.815987, "trades": 1806, "taker_buy_base": 13015057.0, "taker_buy_quote": 148439.148592 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.011307, "high": 0.011325, "low": 0.011103, "close": 0.011157, "volume": 20325247.0, "close_time": 1765421999999, "quote_volume": 226938.346848, "trades": 2046, "taker_buy_base": 10332290.0, "taker_buy_quote": 115342.836512 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.011155, "high": 0.011155, "low": 0.010938, "close": 0.011008, "volume": 32660136.0, "close_time": 1765425599999, "quote_volume": 359661.72374, "trades": 2864, "taker_buy_base": 13434376.0, "taker_buy_quote": 147852.70587 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.011006, "high": 0.011217, "low": 0.010946, "close": 0.011199, "volume": 40735541.0, "close_time": 1765429199999, "quote_volume": 452560.111754, "trades": 2060, "taker_buy_base": 22621861.0, "taker_buy_quote": 251585.618491 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.011191, "high": 0.011208, "low": 0.011126, "close": 0.01116, "volume": 8588850.0, "close_time": 1765432799999, "quote_volume": 95793.981035, "trades": 1118, "taker_buy_base": 4155483.0, "taker_buy_quote": 46363.190611 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.011159, "high": 0.011241, "low": 0.011106, "close": 0.011189, "volume": 6942322.0, "close_time": 1765436399999, "quote_volume": 77590.222059, "trades": 948, "taker_buy_base": 2882164.0, "taker_buy_quote": 32283.995725 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.011187, "high": 0.011195, "low": 0.011099, "close": 0.01111, "volume": 18831479.0, "close_time": 1765439999999, "quote_volume": 210068.406313, "trades": 1227, "taker_buy_base": 10861355.0, "taker_buy_quote": 121259.633338 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.01111, "high": 0.011111, "low": 0.010951, "close": 0.011019, "volume": 55162068.0, "close_time": 1765443599999, "quote_volume": 606545.912082, "trades": 3219, "taker_buy_base": 27818245.0, "taker_buy_quote": 306020.548451 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.011017, "high": 0.011106, "low": 0.011001, "close": 0.011027, "volume": 17850334.0, "close_time": 1765447199999, "quote_volume": 197439.62489, "trades": 1793, "taker_buy_base": 8477546.0, "taker_buy_quote": 93705.53289 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.011025, "high": 0.011058, "low": 0.010963, "close": 0.010974, "volume": 21057750.0, "close_time": 1765450799999, "quote_volume": 231882.244666, "trades": 1880, "taker_buy_base": 9275536.0, "taker_buy_quote": 102182.151524 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.010974, "high": 0.011031, "low": 0.010902, "close": 0.010994, "volume": 19088275.0, "close_time": 1765454399999, "quote_volume": 209229.66008, "trades": 1565, "taker_buy_base": 8021230.0, "taker_buy_quote": 88044.782214 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.010998, "high": 0.011094, "low": 0.01094, "close": 0.010998, "volume": 13602251.0, "close_time": 1765457999999, "quote_volume": 150021.274813, "trades": 1567, "taker_buy_base": 6050603.0, "taker_buy_quote": 66708.034607 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.010998, "high": 0.011016, "low": 0.010925, "close": 0.010985, "volume": 12626855.0, "close_time": 1765461599999, "quote_volume": 138561.71694, "trades": 1417, "taker_buy_base": 4353549.0, "taker_buy_quote": 47790.244579 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.010981, "high": 0.01104, "low": 0.010842, "close": 0.010852, "volume": 99717494.0, "close_time": 1765465199999, "quote_volume": 1089653.378603, "trades": 4224, "taker_buy_base": 45621645.0, "taker_buy_quote": 498876.442457 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.010853, "high": 0.011042, "low": 0.010812, "close": 0.010866, "volume": 94238246.0, "close_time": 1765468799999, "quote_volume": 1028578.94649, "trades": 3201, "taker_buy_base": 48450678.0, "taker_buy_quote": 528517.088233 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.010867, "high": 0.01096, "low": 0.010723, "close": 0.010811, "volume": 59471003.0, "close_time": 1765472399999, "quote_volume": 643038.909319, "trades": 2552, "taker_buy_base": 25283837.0, "taker_buy_quote": 273484.534717 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.010812, "high": 0.010852, "low": 0.010735, "close": 0.010765, "volume": 78366417.0, "close_time": 1765475999999, "quote_volume": 845389.412793, "trades": 2893, "taker_buy_base": 38475045.0, "taker_buy_quote": 415004.841162 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.010763, "high": 0.011094, "low": 0.010744, "close": 0.010975, "volume": 26251629.0, "close_time": 1765479599999, "quote_volume": 286865.719328, "trades": 2391, "taker_buy_base": 12363739.0, "taker_buy_quote": 135101.848679 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.010971, "high": 0.011134, "low": 0.010897, "close": 0.010917, "volume": 76979576.0, "close_time": 1765483199999, "quote_volume": 851243.777829, "trades": 5532, "taker_buy_base": 21342120.0, "taker_buy_quote": 235701.537846 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.010916, "high": 0.011199, "low": 0.010906, "close": 0.011175, "volume": 38911011.0, "close_time": 1765486799999, "quote_volume": 430320.25239, "trades": 3293, "taker_buy_base": 14907406.0, "taker_buy_quote": 164875.147918 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.011181, "high": 0.011646, "low": 0.011169, "close": 0.011386, "volume": 125040129.0, "close_time": 1765490399999, "quote_volume": 1433142.973021, "trades": 6995, "taker_buy_base": 63154436.0, "taker_buy_quote": 724302.973714 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.011384, "high": 0.01148, "low": 0.011131, "close": 0.011205, "volume": 73905947.0, "close_time": 1765493999999, "quote_volume": 830365.484805, "trades": 3259, "taker_buy_base": 46754925.0, "taker_buy_quote": 524354.799631 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.011211, "high": 0.01131, "low": 0.011179, "close": 0.011227, "volume": 25887201.0, "close_time": 1765497599999, "quote_volume": 291262.685077, "trades": 1681, "taker_buy_base": 16035756.0, "taker_buy_quote": 180526.731898 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.011228, "high": 0.011471, "low": 0.0111, "close": 0.011111, "volume": 107416761.0, "close_time": 1765501199999, "quote_volume": 1214433.061924, "trades": 6557, "taker_buy_base": 51733072.0, "taker_buy_quote": 585409.954524 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.011124, "high": 0.011315, "low": 0.011124, "close": 0.011214, "volume": 15876996.0, "close_time": 1765504799999, "quote_volume": 178096.145048, "trades": 1937, "taker_buy_base": 9314587.0, "taker_buy_quote": 104380.046938 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.011216, "high": 0.011374, "low": 0.011155, "close": 0.011324, "volume": 22483134.0, "close_time": 1765508399999, "quote_volume": 253948.330291, "trades": 1765, "taker_buy_base": 12439176.0, "taker_buy_quote": 140510.817595 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.011324, "high": 0.011344, "low": 0.011161, "close": 0.011173, "volume": 25692443.0, "close_time": 1765511999999, "quote_volume": 288767.180329, "trades": 2309, "taker_buy_base": 10628560.0, "taker_buy_quote": 119366.572199 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.011166, "high": 0.011172, "low": 0.011094, "close": 0.011131, "volume": 19692311.0, "close_time": 1765515599999, "quote_volume": 219168.490996, "trades": 1804, "taker_buy_base": 8591918.0, "taker_buy_quote": 95631.113058 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.01113, "high": 0.011256, "low": 0.011103, "close": 0.01123, "volume": 13938313.0, "close_time": 1765519199999, "quote_volume": 155791.021472, "trades": 1954, "taker_buy_base": 9753571.0, "taker_buy_quote": 109084.738008 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.011231, "high": 0.011421, "low": 0.011217, "close": 0.011254, "volume": 24841079.0, "close_time": 1765522799999, "quote_volume": 281386.654223, "trades": 2658, "taker_buy_base": 9413225.0, "taker_buy_quote": 106685.242548 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.011255, "high": 0.011339, "low": 0.011226, "close": 0.011315, "volume": 9010113.0, "close_time": 1765526399999, "quote_volume": 101434.012267, "trades": 882, "taker_buy_base": 4435998.0, "taker_buy_quote": 49979.921828 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.011319, "high": 0.011338, "low": 0.011227, "close": 0.01127, "volume": 14838953.0, "close_time": 1765529999999, "quote_volume": 167363.115304, "trades": 1116, "taker_buy_base": 6108080.0, "taker_buy_quote": 68922.844016 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.011271, "high": 0.011409, "low": 0.011226, "close": 0.011382, "volume": 7734868.0, "close_time": 1765533599999, "quote_volume": 87448.469639, "trades": 1320, "taker_buy_base": 3049283.0, "taker_buy_quote": 34555.665587 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.011379, "high": 0.011408, "low": 0.011307, "close": 0.011325, "volume": 15017402.0, "close_time": 1765537199999, "quote_volume": 170711.373637, "trades": 1444, "taker_buy_base": 7739756.0, "taker_buy_quote": 87941.279486 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.011325, "high": 0.011328, "low": 0.011249, "close": 0.011298, "volume": 19974735.0, "close_time": 1765540799999, "quote_volume": 225397.877582, "trades": 1721, "taker_buy_base": 10765923.0, "taker_buy_quote": 121570.572312 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.011297, "high": 0.011439, "low": 0.01125, "close": 0.011407, "volume": 10680772.0, "close_time": 1765544399999, "quote_volume": 121359.760605, "trades": 1196, "taker_buy_base": 4033532.0, "taker_buy_quote": 45835.605776 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.011406, "high": 0.011407, "low": 0.011295, "close": 0.011324, "volume": 27152544.0, "close_time": 1765547999999, "quote_volume": 307794.129287, "trades": 2165, "taker_buy_base": 17446820.0, "taker_buy_quote": 197801.108824 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.011325, "high": 0.011394, "low": 0.011226, "close": 0.011299, "volume": 35396936.0, "close_time": 1765551599999, "quote_volume": 400223.420788, "trades": 2566, "taker_buy_base": 15388820.0, "taker_buy_quote": 173920.875664 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.011298, "high": 0.011298, "low": 0.010656, "close": 0.010762, "volume": 103999445.0, "close_time": 1765555199999, "quote_volume": 1142501.838872, "trades": 7344, "taker_buy_base": 51231916.0, "taker_buy_quote": 562387.060098 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.010752, "high": 0.010879, "low": 0.010606, "close": 0.010698, "volume": 57517606.0, "close_time": 1765558799999, "quote_volume": 617070.585001, "trades": 4296, "taker_buy_base": 29486043.0, "taker_buy_quote": 316624.044544 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.010704, "high": 0.010881, "low": 0.010695, "close": 0.010759, "volume": 24993867.0, "close_time": 1765562399999, "quote_volume": 269746.77559, "trades": 3588, "taker_buy_base": 12585483.0, "taker_buy_quote": 135992.833595 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.010761, "high": 0.011006, "low": 0.010744, "close": 0.010851, "volume": 22959237.0, "close_time": 1765565999999, "quote_volume": 250384.659114, "trades": 3640, "taker_buy_base": 7617499.0, "taker_buy_quote": 82898.447642 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.010853, "high": 0.010911, "low": 0.010771, "close": 0.010873, "volume": 12929659.0, "close_time": 1765569599999, "quote_volume": 139921.922257, "trades": 2124, "taker_buy_base": 4315477.0, "taker_buy_quote": 46712.802892 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.010868, "high": 0.010903, "low": 0.010758, "close": 0.010794, "volume": 12952963.0, "close_time": 1765573199999, "quote_volume": 140190.46194, "trades": 1854, "taker_buy_base": 5056409.0, "taker_buy_quote": 54710.51497 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.010797, "high": 0.010906, "low": 0.010787, "close": 0.01087, "volume": 8708563.0, "close_time": 1765576799999, "quote_volume": 94592.036531, "trades": 1064, "taker_buy_base": 3743183.0, "taker_buy_quote": 40657.601802 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.010871, "high": 0.010983, "low": 0.010865, "close": 0.010911, "volume": 4056272.0, "close_time": 1765580399999, "quote_volume": 44381.042364, "trades": 994, "taker_buy_base": 2579470.0, "taker_buy_quote": 28233.907151 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.010913, "high": 0.010963, "low": 0.010904, "close": 0.010913, "volume": 2195162.0, "close_time": 1765583999999, "quote_volume": 24005.479375, "trades": 602, "taker_buy_base": 1207443.0, "taker_buy_quote": 13202.722761 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.010914, "high": 0.010968, "low": 0.010865, "close": 0.010942, "volume": 27127004.0, "close_time": 1765587599999, "quote_volume": 296301.994052, "trades": 1921, "taker_buy_base": 8816722.0, "taker_buy_quote": 96274.533711 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.010942, "high": 0.01097, "low": 0.010824, "close": 0.01084, "volume": 9570920.0, "close_time": 1765591199999, "quote_volume": 104138.972575, "trades": 1619, "taker_buy_base": 779945.0, "taker_buy_quote": 8502.523369 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.010849, "high": 0.010879, "low": 0.010834, "close": 0.010846, "volume": 3488181.0, "close_time": 1765594799999, "quote_volume": 37864.092133, "trades": 567, "taker_buy_base": 3118403.0, "taker_buy_quote": 33852.179762 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.010845, "high": 0.010894, "low": 0.01081, "close": 0.01085, "volume": 2855462.0, "close_time": 1765598399999, "quote_volume": 30985.112294, "trades": 669, "taker_buy_base": 1691679.0, "taker_buy_quote": 18372.290646 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.010851, "high": 0.010939, "low": 0.010833, "close": 0.010936, "volume": 3594229.0, "close_time": 1765601999999, "quote_volume": 39157.541798, "trades": 741, "taker_buy_base": 2618990.0, "taker_buy_quote": 28537.180553 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.010935, "high": 0.010945, "low": 0.010841, "close": 0.010894, "volume": 8139501.0, "close_time": 1765605599999, "quote_volume": 88566.822662, "trades": 995, "taker_buy_base": 6522484.0, "taker_buy_quote": 70954.743011 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.010893, "high": 0.010905, "low": 0.010841, "close": 0.010877, "volume": 4667843.0, "close_time": 1765609199999, "quote_volume": 50735.515092, "trades": 713, "taker_buy_base": 1870896.0, "taker_buy_quote": 20340.467206 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.010879, "high": 0.010983, "low": 0.010877, "close": 0.010948, "volume": 2953880.0, "close_time": 1765612799999, "quote_volume": 32282.316409, "trades": 773, "taker_buy_base": 1445999.0, "taker_buy_quote": 15782.573378 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.01095, "high": 0.011052, "low": 0.010936, "close": 0.011007, "volume": 5274805.0, "close_time": 1765616399999, "quote_volume": 57997.976201, "trades": 964, "taker_buy_base": 2973260.0, "taker_buy_quote": 32684.61219 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.011008, "high": 0.011018, "low": 0.010947, "close": 0.010955, "volume": 4005567.0, "close_time": 1765619999999, "quote_volume": 43949.540365, "trades": 636, "taker_buy_base": 1506145.0, "taker_buy_quote": 16538.782702 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.010955, "high": 0.011042, "low": 0.010943, "close": 0.011003, "volume": 3594419.0, "close_time": 1765623599999, "quote_volume": 39505.47262, "trades": 671, "taker_buy_base": 2126002.0, "taker_buy_quote": 23352.343071 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.011004, "high": 0.011012, "low": 0.010958, "close": 0.010981, "volume": 5612337.0, "close_time": 1765627199999, "quote_volume": 61648.859935, "trades": 1116, "taker_buy_base": 4607135.0, "taker_buy_quote": 50607.931403 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.010979, "high": 0.011029, "low": 0.010957, "close": 0.010999, "volume": 13829759.0, "close_time": 1765630799999, "quote_volume": 151978.013107, "trades": 767, "taker_buy_base": 7271303.0, "taker_buy_quote": 80049.17944 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.010999, "high": 0.011066, "low": 0.010979, "close": 0.011035, "volume": 13609107.0, "close_time": 1765634399999, "quote_volume": 150080.940074, "trades": 1628, "taker_buy_base": 8325412.0, "taker_buy_quote": 91853.147792 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.011039, "high": 0.011089, "low": 0.010978, "close": 0.010983, "volume": 16949360.0, "close_time": 1765637999999, "quote_volume": 186829.157943, "trades": 2245, "taker_buy_base": 4110826.0, "taker_buy_quote": 45394.58432 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.010989, "high": 0.011119, "low": 0.010967, "close": 0.011009, "volume": 15374363.0, "close_time": 1765641599999, "quote_volume": 169548.836962, "trades": 1411, "taker_buy_base": 6203887.0, "taker_buy_quote": 68597.550052 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.011008, "high": 0.011086, "low": 0.010981, "close": 0.011057, "volume": 21692058.0, "close_time": 1765645199999, "quote_volume": 239358.413903, "trades": 1882, "taker_buy_base": 14204988.0, "taker_buy_quote": 156833.901083 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.011055, "high": 0.011106, "low": 0.011004, "close": 0.011089, "volume": 28023453.0, "close_time": 1765648799999, "quote_volume": 309581.930998, "trades": 1750, "taker_buy_base": 18016962.0, "taker_buy_quote": 199109.877952 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.011089, "high": 0.011307, "low": 0.011088, "close": 0.011171, "volume": 52166081.0, "close_time": 1765652399999, "quote_volume": 584594.50408, "trades": 3535, "taker_buy_base": 24921543.0, "taker_buy_quote": 279110.997006 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.01117, "high": 0.011726, "low": 0.011169, "close": 0.011484, "volume": 57168767.0, "close_time": 1765655999999, "quote_volume": 655531.023627, "trades": 5992, "taker_buy_base": 29280448.0, "taker_buy_quote": 336561.983528 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.011487, "high": 0.011879, "low": 0.011463, "close": 0.011694, "volume": 118980325.0, "close_time": 1765659599999, "quote_volume": 1392273.122187, "trades": 8030, "taker_buy_base": 59029091.0, "taker_buy_quote": 690499.571889 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.011694, "high": 0.011756, "low": 0.011425, "close": 0.011496, "volume": 109573009.0, "close_time": 1765663199999, "quote_volume": 1270454.652179, "trades": 6136, "taker_buy_base": 51003934.0, "taker_buy_quote": 592372.441373 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.011503, "high": 0.011549, "low": 0.01137, "close": 0.011406, "volume": 9382583.0, "close_time": 1765666799999, "quote_volume": 107652.973143, "trades": 1204, "taker_buy_base": 4380415.0, "taker_buy_quote": 50248.218786 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.011402, "high": 0.011402, "low": 0.011277, "close": 0.011324, "volume": 28960990.0, "close_time": 1765670399999, "quote_volume": 327926.116328, "trades": 1920, "taker_buy_base": 16269059.0, "taker_buy_quote": 184152.572903 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.011323, "high": 0.011323, "low": 0.011216, "close": 0.011241, "volume": 18324332.0, "close_time": 1765673999999, "quote_volume": 206107.894205, "trades": 1601, "taker_buy_base": 6597632.0, "taker_buy_quote": 74296.636725 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.011245, "high": 0.011282, "low": 0.01119, "close": 0.011205, "volume": 6364437.0, "close_time": 1765677599999, "quote_volume": 71612.243503, "trades": 930, "taker_buy_base": 4385962.0, "taker_buy_quote": 49387.107854 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.011209, "high": 0.011326, "low": 0.011209, "close": 0.011228, "volume": 9715916.0, "close_time": 1765681199999, "quote_volume": 109444.788543, "trades": 1050, "taker_buy_base": 3492132.0, "taker_buy_quote": 39339.298901 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.011229, "high": 0.011249, "low": 0.011128, "close": 0.011133, "volume": 9551744.0, "close_time": 1765684799999, "quote_volume": 106781.585351, "trades": 1206, "taker_buy_base": 4657578.0, "taker_buy_quote": 52086.130048 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.011135, "high": 0.011163, "low": 0.011055, "close": 0.011081, "volume": 8834416.0, "close_time": 1765688399999, "quote_volume": 98075.394427, "trades": 1322, "taker_buy_base": 4353556.0, "taker_buy_quote": 48357.893726 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.011079, "high": 0.011079, "low": 0.01102, "close": 0.011068, "volume": 7775280.0, "close_time": 1765691999999, "quote_volume": 85917.548868, "trades": 985, "taker_buy_base": 6183282.0, "taker_buy_quote": 68320.520824 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.011066, "high": 0.011092, "low": 0.010962, "close": 0.01104, "volume": 10949524.0, "close_time": 1765695599999, "quote_volume": 120751.234687, "trades": 1304, "taker_buy_base": 2647908.0, "taker_buy_quote": 29178.884388 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.011039, "high": 0.011112, "low": 0.011034, "close": 0.011105, "volume": 13664172.0, "close_time": 1765699199999, "quote_volume": 151257.933604, "trades": 1408, "taker_buy_base": 10998235.0, "taker_buy_quote": 121730.508418 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.011104, "high": 0.011109, "low": 0.011002, "close": 0.011014, "volume": 7105748.0, "close_time": 1765702799999, "quote_volume": 78559.100673, "trades": 1042, "taker_buy_base": 4745274.0, "taker_buy_quote": 52467.529935 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.011011, "high": 0.011024, "low": 0.010945, "close": 0.010981, "volume": 11528429.0, "close_time": 1765706399999, "quote_volume": 126585.597056, "trades": 1068, "taker_buy_base": 5537638.0, "taker_buy_quote": 60819.351169 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.010979, "high": 0.011, "low": 0.010876, "close": 0.010919, "volume": 15115647.0, "close_time": 1765709999999, "quote_volume": 165139.370038, "trades": 1458, "taker_buy_base": 4656527.0, "taker_buy_quote": 50916.635628 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.010918, "high": 0.010961, "low": 0.010812, "close": 0.010942, "volume": 39651860.0, "close_time": 1765713599999, "quote_volume": 431188.173805, "trades": 2789, "taker_buy_base": 21732366.0, "taker_buy_quote": 236410.858973 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.010941, "high": 0.011021, "low": 0.010876, "close": 0.010957, "volume": 14186844.0, "close_time": 1765717199999, "quote_volume": 155486.948694, "trades": 2042, "taker_buy_base": 6532654.0, "taker_buy_quote": 71619.822996 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.010956, "high": 0.010961, "low": 0.010875, "close": 0.010927, "volume": 13612790.0, "close_time": 1765720799999, "quote_volume": 148484.979142, "trades": 1864, "taker_buy_base": 5506084.0, "taker_buy_quote": 60079.509247 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.010925, "high": 0.010954, "low": 0.010668, "close": 0.010714, "volume": 44471590.0, "close_time": 1765724399999, "quote_volume": 479427.865202, "trades": 4104, "taker_buy_base": 15472640.0, "taker_buy_quote": 166674.483312 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.010713, "high": 0.010753, "low": 0.010658, "close": 0.010699, "volume": 14875782.0, "close_time": 1765727999999, "quote_volume": 159099.853063, "trades": 2218, "taker_buy_base": 8137506.0, "taker_buy_quote": 87034.280585 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.010697, "high": 0.010828, "low": 0.010677, "close": 0.010718, "volume": 22229338.0, "close_time": 1765731599999, "quote_volume": 239042.749152, "trades": 2414, "taker_buy_base": 8700783.0, "taker_buy_quote": 93600.620336 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.010715, "high": 0.010754, "low": 0.010571, "close": 0.010616, "volume": 20922472.0, "close_time": 1765735199999, "quote_volume": 222685.551186, "trades": 1652, "taker_buy_base": 12895050.0, "taker_buy_quote": 137129.080889 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.010623, "high": 0.010714, "low": 0.01061, "close": 0.010686, "volume": 20300887.0, "close_time": 1765738799999, "quote_volume": 216782.615708, "trades": 1467, "taker_buy_base": 12340382.0, "taker_buy_quote": 131771.411889 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.010683, "high": 0.010684, "low": 0.010596, "close": 0.010654, "volume": 12264220.0, "close_time": 1765742399999, "quote_volume": 130468.465582, "trades": 1458, "taker_buy_base": 8270800.0, "taker_buy_quote": 87997.911 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.01065, "high": 0.010698, "low": 0.010557, "close": 0.01057, "volume": 29321994.0, "close_time": 1765745999999, "quote_volume": 311308.674077, "trades": 1991, "taker_buy_base": 16320632.0, "taker_buy_quote": 173276.363174 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.010569, "high": 0.010569, "low": 0.010458, "close": 0.010471, "volume": 36637589.0, "close_time": 1765749599999, "quote_volume": 384819.443665, "trades": 2961, "taker_buy_base": 15218577.0, "taker_buy_quote": 159826.946834 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.010473, "high": 0.010523, "low": 0.010369, "close": 0.010432, "volume": 7965314.0, "close_time": 1765753199999, "quote_volume": 83184.400362, "trades": 1129, "taker_buy_base": 3849450.0, "taker_buy_quote": 40195.201549 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.010436, "high": 0.010491, "low": 0.010274, "close": 0.010401, "volume": 28170357.0, "close_time": 1765756799999, "quote_volume": 292772.958279, "trades": 2025, "taker_buy_base": 16186709.0, "taker_buy_quote": 168344.258682 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.010398, "high": 0.0105, "low": 0.010347, "close": 0.010454, "volume": 17986985.0, "close_time": 1765760399999, "quote_volume": 187577.712957, "trades": 1782, "taker_buy_base": 8565938.0, "taker_buy_quote": 89381.446303 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.010459, "high": 0.010676, "low": 0.010407, "close": 0.010656, "volume": 39857579.0, "close_time": 1765763999999, "quote_volume": 421301.716554, "trades": 3692, "taker_buy_base": 23630387.0, "taker_buy_quote": 249684.253578 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.01066, "high": 0.010821, "low": 0.010595, "close": 0.010602, "volume": 26731728.0, "close_time": 1765767599999, "quote_volume": 286284.447582, "trades": 3079, "taker_buy_base": 10835144.0, "taker_buy_quote": 116265.303236 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.010599, "high": 0.01065, "low": 0.010539, "close": 0.010563, "volume": 11295837.0, "close_time": 1765771199999, "quote_volume": 119648.37823, "trades": 1545, "taker_buy_base": 7815227.0, "taker_buy_quote": 82854.072207 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.010565, "high": 0.010689, "low": 0.010501, "close": 0.010663, "volume": 18017313.0, "close_time": 1765774799999, "quote_volume": 190428.480653, "trades": 2322, "taker_buy_base": 4781372.0, "taker_buy_quote": 50637.353627 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.010662, "high": 0.01071, "low": 0.010617, "close": 0.010701, "volume": 11819038.0, "close_time": 1765778399999, "quote_volume": 126001.211341, "trades": 1179, "taker_buy_base": 6148694.0, "taker_buy_quote": 65567.395268 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0107, "high": 0.010804, "low": 0.010659, "close": 0.010731, "volume": 7539605.0, "close_time": 1765781999999, "quote_volume": 80828.21202, "trades": 1066, "taker_buy_base": 5277488.0, "taker_buy_quote": 56619.237052 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.010733, "high": 0.010753, "low": 0.010631, "close": 0.01068, "volume": 26631746.0, "close_time": 1765785599999, "quote_volume": 284304.330492, "trades": 2928, "taker_buy_base": 7290247.0, "taker_buy_quote": 77880.820762 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.01068, "high": 0.010758, "low": 0.010661, "close": 0.010697, "volume": 5210503.0, "close_time": 1765789199999, "quote_volume": 55763.968044, "trades": 1063, "taker_buy_base": 3056224.0, "taker_buy_quote": 32714.244789 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.010698, "high": 0.010775, "low": 0.010683, "close": 0.010758, "volume": 10209955.0, "close_time": 1765792799999, "quote_volume": 109409.449835, "trades": 1342, "taker_buy_base": 6156013.0, "taker_buy_quote": 65951.577197 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.010758, "high": 0.010838, "low": 0.010746, "close": 0.010776, "volume": 39419504.0, "close_time": 1765796399999, "quote_volume": 425610.595512, "trades": 2547, "taker_buy_base": 21682349.0, "taker_buy_quote": 234125.963198 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.010779, "high": 0.010801, "low": 0.010716, "close": 0.010779, "volume": 17811753.0, "close_time": 1765799999999, "quote_volume": 191780.74083, "trades": 1433, "taker_buy_base": 7868900.0, "taker_buy_quote": 84728.388109 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.01078, "high": 0.010811, "low": 0.010677, "close": 0.010768, "volume": 11950541.0, "close_time": 1765803599999, "quote_volume": 128454.248362, "trades": 1393, "taker_buy_base": 7446262.0, "taker_buy_quote": 80127.768111 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.01077, "high": 0.010797, "low": 0.01062, "close": 0.010649, "volume": 14554356.0, "close_time": 1765807199999, "quote_volume": 155858.974323, "trades": 2313, "taker_buy_base": 5593170.0, "taker_buy_quote": 59870.935572 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.010648, "high": 0.010787, "low": 0.010287, "close": 0.010398, "volume": 68303787.0, "close_time": 1765810799999, "quote_volume": 718863.691779, "trades": 6905, "taker_buy_base": 31918788.0, "taker_buy_quote": 336029.817698 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.010389, "high": 0.010445, "low": 0.010041, "close": 0.010197, "volume": 91941021.0, "close_time": 1765814399999, "quote_volume": 938079.829372, "trades": 10903, "taker_buy_base": 46778258.0, "taker_buy_quote": 477745.382901 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.010193, "high": 0.010242, "low": 0.010026, "close": 0.010078, "volume": 34574654.0, "close_time": 1765817999999, "quote_volume": 350835.458608, "trades": 4537, "taker_buy_base": 14546634.0, "taker_buy_quote": 147706.021749 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.010071, "high": 0.010104, "low": 0.00993, "close": 0.009995, "volume": 19615347.0, "close_time": 1765821599999, "quote_volume": 196378.03357, "trades": 2795, "taker_buy_base": 9208405.0, "taker_buy_quote": 92126.766206 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.009992, "high": 0.010008, "low": 0.009809, "close": 0.009992, "volume": 34011472.0, "close_time": 1765825199999, "quote_volume": 336793.691576, "trades": 4031, "taker_buy_base": 18416406.0, "taker_buy_quote": 182203.474759 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.009995, "high": 0.010113, "low": 0.009964, "close": 0.010001, "volume": 20529135.0, "close_time": 1765828799999, "quote_volume": 206286.920514, "trades": 1820, "taker_buy_base": 13635995.0, "taker_buy_quote": 137127.058194 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.009999, "high": 0.010026, "low": 0.009876, "close": 0.009956, "volume": 10857955.0, "close_time": 1765832399999, "quote_volume": 107956.370725, "trades": 1504, "taker_buy_base": 5955249.0, "taker_buy_quote": 59235.078916 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.00996, "high": 0.010116, "low": 0.009938, "close": 0.010104, "volume": 10437159.0, "close_time": 1765835999999, "quote_volume": 104691.49079, "trades": 1482, "taker_buy_base": 5596566.0, "taker_buy_quote": 56112.617001 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.010105, "high": 0.010109, "low": 0.009986, "close": 0.01004, "volume": 10668141.0, "close_time": 1765839599999, "quote_volume": 107118.080475, "trades": 914, "taker_buy_base": 6644111.0, "taker_buy_quote": 66686.675741 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.010041, "high": 0.010274, "low": 0.010041, "close": 0.010264, "volume": 16119483.0, "close_time": 1765843199999, "quote_volume": 163136.48461, "trades": 1870, "taker_buy_base": 12161387.0, "taker_buy_quote": 123090.225372 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.01026, "high": 0.010323, "low": 0.010107, "close": 0.010116, "volume": 19400936.0, "close_time": 1765846799999, "quote_volume": 197701.033949, "trades": 2053, "taker_buy_base": 9013362.0, "taker_buy_quote": 91980.645198 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.010118, "high": 0.010229, "low": 0.01006, "close": 0.010084, "volume": 6939999.0, "close_time": 1765850399999, "quote_volume": 70318.057158, "trades": 1154, "taker_buy_base": 3523622.0, "taker_buy_quote": 35745.456969 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.01008, "high": 0.010129, "low": 0.010022, "close": 0.010081, "volume": 16310837.0, "close_time": 1765853999999, "quote_volume": 164476.971574, "trades": 2109, "taker_buy_base": 10800579.0, "taker_buy_quote": 108988.447671 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.010084, "high": 0.010106, "low": 0.009945, "close": 0.010013, "volume": 19386477.0, "close_time": 1765857599999, "quote_volume": 194563.574077, "trades": 2165, "taker_buy_base": 7274913.0, "taker_buy_quote": 73019.815986 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.010014, "high": 0.010024, "low": 0.009827, "close": 0.00995, "volume": 12744608.0, "close_time": 1765861199999, "quote_volume": 126098.932863, "trades": 1699, "taker_buy_base": 4217642.0, "taker_buy_quote": 41745.086125 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.009951, "high": 0.010011, "low": 0.009927, "close": 0.009967, "volume": 8600813.0, "close_time": 1765864799999, "quote_volume": 85647.18329, "trades": 1055, "taker_buy_base": 3750744.0, "taker_buy_quote": 37373.839017 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.009968, "high": 0.010113, "low": 0.009968, "close": 0.010062, "volume": 26913477.0, "close_time": 1765868399999, "quote_volume": 271194.677246, "trades": 1438, "taker_buy_base": 19695866.0, "taker_buy_quote": 198499.532055 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.010063, "high": 0.010073, "low": 0.009839, "close": 0.00988, "volume": 15267816.0, "close_time": 1765871999999, "quote_volume": 151463.301247, "trades": 1398, "taker_buy_base": 4979007.0, "taker_buy_quote": 49487.42659 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.009886, "high": 0.01, "low": 0.009882, "close": 0.009933, "volume": 39243879.0, "close_time": 1765875599999, "quote_volume": 389853.261565, "trades": 2591, "taker_buy_base": 18802691.0, "taker_buy_quote": 186861.35337 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.009933, "high": 0.009985, "low": 0.009924, "close": 0.00994, "volume": 8459189.0, "close_time": 1765879199999, "quote_volume": 84115.446215, "trades": 1165, "taker_buy_base": 1609935.0, "taker_buy_quote": 16007.33059 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.009941, "high": 0.01025, "low": 0.009913, "close": 0.010167, "volume": 24964962.0, "close_time": 1765882799999, "quote_volume": 252443.982757, "trades": 2784, "taker_buy_base": 18052260.0, "taker_buy_quote": 182743.025165 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.010168, "high": 0.010322, "low": 0.010112, "close": 0.010274, "volume": 13369195.0, "close_time": 1765886399999, "quote_volume": 136422.587085, "trades": 1942, "taker_buy_base": 5344184.0, "taker_buy_quote": 54576.653209 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.010274, "high": 0.010299, "low": 0.010133, "close": 0.010146, "volume": 15965121.0, "close_time": 1765889999999, "quote_volume": 162945.042814, "trades": 1460, "taker_buy_base": 6947432.0, "taker_buy_quote": 70925.279679 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.010144, "high": 0.010322, "low": 0.01001, "close": 0.010027, "volume": 52702301.0, "close_time": 1765893599999, "quote_volume": 534467.901993, "trades": 3887, "taker_buy_base": 20236918.0, "taker_buy_quote": 205232.356635 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.010027, "high": 0.01025, "low": 0.009937, "close": 0.010187, "volume": 73846736.0, "close_time": 1765897199999, "quote_volume": 746304.158583, "trades": 6226, "taker_buy_base": 36870085.0, "taker_buy_quote": 372409.105444 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.010188, "high": 0.010347, "low": 0.010058, "close": 0.01029, "volume": 47788827.0, "close_time": 1765900799999, "quote_volume": 487686.708752, "trades": 4757, "taker_buy_base": 24364942.0, "taker_buy_quote": 248828.401898 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.010291, "high": 0.010353, "low": 0.010183, "close": 0.010268, "volume": 49015980.0, "close_time": 1765904399999, "quote_volume": 502938.757498, "trades": 3769, "taker_buy_base": 21335650.0, "taker_buy_quote": 218889.484134 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.010273, "high": 0.010375, "low": 0.010133, "close": 0.010151, "volume": 19265633.0, "close_time": 1765907999999, "quote_volume": 197846.291328, "trades": 2051, "taker_buy_base": 8468595.0, "taker_buy_quote": 87037.681496 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.010155, "high": 0.010261, "low": 0.010143, "close": 0.010164, "volume": 23209775.0, "close_time": 1765911599999, "quote_volume": 236739.338072, "trades": 2012, "taker_buy_base": 13474753.0, "taker_buy_quote": 137441.62364 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.010162, "high": 0.010163, "low": 0.009948, "close": 0.010061, "volume": 24163869.0, "close_time": 1765915199999, "quote_volume": 242484.206883, "trades": 2227, "taker_buy_base": 12982380.0, "taker_buy_quote": 130421.28282 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.010059, "high": 0.010164, "low": 0.01003, "close": 0.010083, "volume": 12246430.0, "close_time": 1765918799999, "quote_volume": 123592.254032, "trades": 1436, "taker_buy_base": 6824837.0, "taker_buy_quote": 68911.355553 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.010084, "high": 0.010161, "low": 0.010041, "close": 0.010118, "volume": 8349760.0, "close_time": 1765922399999, "quote_volume": 84287.75267, "trades": 941, "taker_buy_base": 4189474.0, "taker_buy_quote": 42326.390777 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.01012, "high": 0.010169, "low": 0.010067, "close": 0.010094, "volume": 6258374.0, "close_time": 1765925999999, "quote_volume": 63396.989428, "trades": 806, "taker_buy_base": 2249929.0, "taker_buy_quote": 22794.302487 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.010093, "high": 0.010131, "low": 0.010046, "close": 0.010123, "volume": 3954098.0, "close_time": 1765929599999, "quote_volume": 39906.675905, "trades": 704, "taker_buy_base": 2198881.0, "taker_buy_quote": 22195.586664 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.010123, "high": 0.010123, "low": 0.009979, "close": 0.010003, "volume": 7550654.0, "close_time": 1765933199999, "quote_volume": 75545.105376, "trades": 1079, "taker_buy_base": 2141719.0, "taker_buy_quote": 21442.136242 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.010005, "high": 0.010166, "low": 0.010005, "close": 0.010046, "volume": 7371225.0, "close_time": 1765936799999, "quote_volume": 74443.973869, "trades": 1139, "taker_buy_base": 2022670.0, "taker_buy_quote": 20430.120201 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.010047, "high": 0.010073, "low": 0.009972, "close": 0.010039, "volume": 6357710.0, "close_time": 1765940399999, "quote_volume": 63688.36846, "trades": 922, "taker_buy_base": 1895127.0, "taker_buy_quote": 18980.715646 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.01004, "high": 0.010123, "low": 0.009959, "close": 0.009981, "volume": 3214274.0, "close_time": 1765943999999, "quote_volume": 32249.243223, "trades": 853, "taker_buy_base": 1251112.0, "taker_buy_quote": 12549.752721 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.009984, "high": 0.010021, "low": 0.00987, "close": 0.009892, "volume": 7312990.0, "close_time": 1765947599999, "quote_volume": 72556.126467, "trades": 903, "taker_buy_base": 2517342.0, "taker_buy_quote": 25009.280656 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.009891, "high": 0.009958, "low": 0.009833, "close": 0.009919, "volume": 10914739.0, "close_time": 1765951199999, "quote_volume": 107968.355354, "trades": 1576, "taker_buy_base": 6011469.0, "taker_buy_quote": 59468.116042 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.009918, "high": 0.009973, "low": 0.009868, "close": 0.009871, "volume": 12996592.0, "close_time": 1765954799999, "quote_volume": 129091.076468, "trades": 1132, "taker_buy_base": 6662851.0, "taker_buy_quote": 66216.73393 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.009873, "high": 0.009972, "low": 0.00984, "close": 0.00992, "volume": 15618673.0, "close_time": 1765958399999, "quote_volume": 154937.426945, "trades": 1378, "taker_buy_base": 8712049.0, "taker_buy_quote": 86459.678474 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.009922, "high": 0.009922, "low": 0.009802, "close": 0.009842, "volume": 30183760.0, "close_time": 1765961999999, "quote_volume": 297326.416367, "trades": 2487, "taker_buy_base": 12038907.0, "taker_buy_quote": 118626.621107 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.009843, "high": 0.009888, "low": 0.00981, "close": 0.009837, "volume": 5195768.0, "close_time": 1765965599999, "quote_volume": 51148.062935, "trades": 691, "taker_buy_base": 2016775.0, "taker_buy_quote": 19860.066865 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.009836, "high": 0.009836, "low": 0.009735, "close": 0.009773, "volume": 16388720.0, "close_time": 1765969199999, "quote_volume": 160274.608906, "trades": 1086, "taker_buy_base": 8346754.0, "taker_buy_quote": 81653.789885 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.009772, "high": 0.009859, "low": 0.009764, "close": 0.009842, "volume": 4910208.0, "close_time": 1765972799999, "quote_volume": 48186.780924, "trades": 814, "taker_buy_base": 1634484.0, "taker_buy_quote": 16047.604929 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.009836, "high": 0.009869, "low": 0.009792, "close": 0.009846, "volume": 7251646.0, "close_time": 1765976399999, "quote_volume": 71324.517987, "trades": 877, "taker_buy_base": 3410608.0, "taker_buy_quote": 33555.074872 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.009846, "high": 0.010028, "low": 0.009823, "close": 0.010002, "volume": 20751053.0, "close_time": 1765979999999, "quote_volume": 206001.611064, "trades": 1594, "taker_buy_base": 12278327.0, "taker_buy_quote": 121877.5907 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.009999, "high": 0.010353, "low": 0.009731, "close": 0.010344, "volume": 68243875.0, "close_time": 1765983599999, "quote_volume": 689531.90833, "trades": 6116, "taker_buy_base": 37442722.0, "taker_buy_quote": 377987.975484 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.010348, "high": 0.010705, "low": 0.00996, "close": 0.009996, "volume": 178243580.0, "close_time": 1765987199999, "quote_volume": 1830700.318027, "trades": 17401, "taker_buy_base": 92632550.0, "taker_buy_quote": 952437.520441 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.009995, "high": 0.010118, "low": 0.009622, "close": 0.009745, "volume": 76542118.0, "close_time": 1765990799999, "quote_volume": 748214.600827, "trades": 7994, "taker_buy_base": 38752929.0, "taker_buy_quote": 379300.499886 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.009747, "high": 0.009794, "low": 0.009518, "close": 0.009551, "volume": 65594556.0, "close_time": 1765994399999, "quote_volume": 631203.5045, "trades": 3339, "taker_buy_base": 28559063.0, "taker_buy_quote": 274800.041275 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.009551, "high": 0.00966, "low": 0.009392, "close": 0.009416, "volume": 43412231.0, "close_time": 1765997999999, "quote_volume": 412499.324743, "trades": 2684, "taker_buy_base": 16997576.0, "taker_buy_quote": 161737.052588 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.009419, "high": 0.009506, "low": 0.009351, "close": 0.009506, "volume": 53577706.0, "close_time": 1766001599999, "quote_volume": 505089.692106, "trades": 2905, "taker_buy_base": 30614255.0, "taker_buy_quote": 288736.956571 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.009504, "high": 0.009649, "low": 0.009439, "close": 0.00947, "volume": 13412560.0, "close_time": 1766005199999, "quote_volume": 127903.546748, "trades": 2064, "taker_buy_base": 5959122.0, "taker_buy_quote": 56835.7353 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.009465, "high": 0.00951, "low": 0.009374, "close": 0.009387, "volume": 10072379.0, "close_time": 1766008799999, "quote_volume": 95001.852095, "trades": 968, "taker_buy_base": 5810399.0, "taker_buy_quote": 54883.425598 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.009387, "high": 0.009454, "low": 0.009294, "close": 0.009439, "volume": 17756279.0, "close_time": 1766012399999, "quote_volume": 166280.132371, "trades": 1486, "taker_buy_base": 8048858.0, "taker_buy_quote": 75463.059358 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.009438, "high": 0.009438, "low": 0.009356, "close": 0.00942, "volume": 12025417.0, "close_time": 1766015999999, "quote_volume": 112821.341055, "trades": 1212, "taker_buy_base": 4189210.0, "taker_buy_quote": 39354.959906 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.009422, "high": 0.009423, "low": 0.00935, "close": 0.009394, "volume": 6100636.0, "close_time": 1766019599999, "quote_volume": 57233.031334, "trades": 977, "taker_buy_base": 3379273.0, "taker_buy_quote": 31704.187949 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.009393, "high": 0.009393, "low": 0.009213, "close": 0.009251, "volume": 24387278.0, "close_time": 1766023199999, "quote_volume": 226185.467537, "trades": 1827, "taker_buy_base": 11824792.0, "taker_buy_quote": 109745.47808 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.009253, "high": 0.00935, "low": 0.009189, "close": 0.009294, "volume": 21207185.0, "close_time": 1766026799999, "quote_volume": 196533.469482, "trades": 2106, "taker_buy_base": 11482469.0, "taker_buy_quote": 106352.392703 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.009287, "high": 0.009295, "low": 0.009186, "close": 0.009216, "volume": 8442939.0, "close_time": 1766030399999, "quote_volume": 77880.083547, "trades": 698, "taker_buy_base": 4984465.0, "taker_buy_quote": 45982.34149 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.009213, "high": 0.009286, "low": 0.009194, "close": 0.009272, "volume": 22856154.0, "close_time": 1766033999999, "quote_volume": 211523.238047, "trades": 1268, "taker_buy_base": 9730062.0, "taker_buy_quote": 90094.802495 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.009272, "high": 0.009273, "low": 0.009124, "close": 0.009142, "volume": 12757669.0, "close_time": 1766037599999, "quote_volume": 116897.860155, "trades": 950, "taker_buy_base": 4598454.0, "taker_buy_quote": 42211.490435 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.009141, "high": 0.009162, "low": 0.00908, "close": 0.009127, "volume": 26936089.0, "close_time": 1766041199999, "quote_volume": 245832.74131, "trades": 2131, "taker_buy_base": 17166845.0, "taker_buy_quote": 156632.757999 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.009127, "high": 0.009167, "low": 0.009099, "close": 0.009121, "volume": 7449802.0, "close_time": 1766044799999, "quote_volume": 68057.991221, "trades": 1093, "taker_buy_base": 4358076.0, "taker_buy_quote": 39818.658922 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.009124, "high": 0.009238, "low": 0.009102, "close": 0.009193, "volume": 19222097.0, "close_time": 1766048399999, "quote_volume": 176718.822613, "trades": 1646, "taker_buy_base": 9468569.0, "taker_buy_quote": 87050.618531 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.009192, "high": 0.009261, "low": 0.009149, "close": 0.009228, "volume": 16673368.0, "close_time": 1766051999999, "quote_volume": 153629.991617, "trades": 1226, "taker_buy_base": 8310325.0, "taker_buy_quote": 76532.24358 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.009229, "high": 0.009293, "low": 0.009209, "close": 0.009248, "volume": 9989608.0, "close_time": 1766055599999, "quote_volume": 92451.979329, "trades": 1316, "taker_buy_base": 2532786.0, "taker_buy_quote": 23453.584231 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.009249, "high": 0.00925, "low": 0.009188, "close": 0.00921, "volume": 10760602.0, "close_time": 1766059199999, "quote_volume": 99059.252223, "trades": 808, "taker_buy_base": 4627704.0, "taker_buy_quote": 42601.669127 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.009211, "high": 0.009229, "low": 0.009159, "close": 0.009188, "volume": 13520148.0, "close_time": 1766062799999, "quote_volume": 124365.756046, "trades": 1122, "taker_buy_base": 7756749.0, "taker_buy_quote": 71401.468014 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.009188, "high": 0.009717, "low": 0.009188, "close": 0.009679, "volume": 79984802.0, "close_time": 1766066399999, "quote_volume": 756908.668336, "trades": 5733, "taker_buy_base": 43514100.0, "taker_buy_quote": 412088.869332 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.009679, "high": 0.009766, "low": 0.009353, "close": 0.009434, "volume": 41422857.0, "close_time": 1766069999999, "quote_volume": 394796.741072, "trades": 3787, "taker_buy_base": 19612632.0, "taker_buy_quote": 186912.136967 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.009433, "high": 0.009642, "low": 0.009331, "close": 0.00947, "volume": 77346194.0, "close_time": 1766073599999, "quote_volume": 734027.475257, "trades": 4716, "taker_buy_base": 36049829.0, "taker_buy_quote": 342234.946578 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.009469, "high": 0.009474, "low": 0.009284, "close": 0.009303, "volume": 29762664.0, "close_time": 1766077199999, "quote_volume": 278257.763712, "trades": 2146, "taker_buy_base": 15795585.0, "taker_buy_quote": 147807.999994 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.009302, "high": 0.009302, "low": 0.00868, "close": 0.008864, "volume": 204408223.0, "close_time": 1766080799999, "quote_volume": 1819049.025465, "trades": 9702, "taker_buy_base": 101677635.0, "taker_buy_quote": 904215.712606 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.008862, "high": 0.008991, "low": 0.00876, "close": 0.008784, "volume": 67660710.0, "close_time": 1766084399999, "quote_volume": 601357.232339, "trades": 3294, "taker_buy_base": 33256213.0, "taker_buy_quote": 295608.296255 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.008782, "high": 0.008818, "low": 0.008532, "close": 0.008548, "volume": 41362698.0, "close_time": 1766087999999, "quote_volume": 358564.570667, "trades": 3832, "taker_buy_base": 21506662.0, "taker_buy_quote": 186354.165462 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.008557, "high": 0.00867, "low": 0.008539, "close": 0.008545, "volume": 36750624.0, "close_time": 1766091599999, "quote_volume": 316247.804992, "trades": 3637, "taker_buy_base": 21594777.0, "taker_buy_quote": 185845.379283 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.008551, "high": 0.008775, "low": 0.008551, "close": 0.008764, "volume": 89497263.0, "close_time": 1766095199999, "quote_volume": 776775.730238, "trades": 5034, "taker_buy_base": 50659008.0, "taker_buy_quote": 439668.033097 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.008765, "high": 0.008798, "low": 0.008692, "close": 0.008731, "volume": 19386675.0, "close_time": 1766098799999, "quote_volume": 169597.51716, "trades": 1533, "taker_buy_base": 9943112.0, "taker_buy_quote": 87029.748303 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.008725, "high": 0.008725, "low": 0.008622, "close": 0.008653, "volume": 17084553.0, "close_time": 1766102399999, "quote_volume": 147916.364852, "trades": 1241, "taker_buy_base": 3362133.0, "taker_buy_quote": 29072.300011 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.008655, "high": 0.008688, "low": 0.008469, "close": 0.008521, "volume": 48276809.0, "close_time": 1766105999999, "quote_volume": 413759.543659, "trades": 2363, "taker_buy_base": 25804170.0, "taker_buy_quote": 221345.700185 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.008519, "high": 0.008521, "low": 0.00844, "close": 0.008495, "volume": 26770676.0, "close_time": 1766109599999, "quote_volume": 227261.317891, "trades": 1682, "taker_buy_base": 11632484.0, "taker_buy_quote": 98787.510331 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.008491, "high": 0.008688, "low": 0.008481, "close": 0.008667, "volume": 49123835.0, "close_time": 1766113199999, "quote_volume": 421268.471326, "trades": 2577, "taker_buy_base": 28250572.0, "taker_buy_quote": 242517.795434 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.008667, "high": 0.009043, "low": 0.008664, "close": 0.008943, "volume": 119568152.0, "close_time": 1766116799999, "quote_volume": 1062090.52931, "trades": 7659, "taker_buy_base": 64885654.0, "taker_buy_quote": 576360.782357 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.008954, "high": 0.009078, "low": 0.008952, "close": 0.009048, "volume": 58413865.0, "close_time": 1766120399999, "quote_volume": 526246.305129, "trades": 3335, "taker_buy_base": 27834021.0, "taker_buy_quote": 250621.702595 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.009051, "high": 0.009064, "low": 0.008984, "close": 0.009038, "volume": 19791881.0, "close_time": 1766123999999, "quote_volume": 178559.792251, "trades": 1497, "taker_buy_base": 11690594.0, "taker_buy_quote": 105524.278849 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.009034, "high": 0.009088, "low": 0.008988, "close": 0.009086, "volume": 11688537.0, "close_time": 1766127599999, "quote_volume": 105819.720822, "trades": 914, "taker_buy_base": 3864690.0, "taker_buy_quote": 34938.681377 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.009084, "high": 0.009298, "low": 0.009084, "close": 0.009176, "volume": 86163162.0, "close_time": 1766131199999, "quote_volume": 791387.164215, "trades": 3521, "taker_buy_base": 38927101.0, "taker_buy_quote": 357692.625571 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.009179, "high": 0.00925, "low": 0.009155, "close": 0.009181, "volume": 39281649.0, "close_time": 1766134799999, "quote_volume": 362173.253078, "trades": 1994, "taker_buy_base": 24468650.0, "taker_buy_quote": 225756.226632 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.00918, "high": 0.009181, "low": 0.009127, "close": 0.009138, "volume": 19617736.0, "close_time": 1766138399999, "quote_volume": 179452.663358, "trades": 1810, "taker_buy_base": 13364843.0, "taker_buy_quote": 122301.13933 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.009138, "high": 0.009158, "low": 0.009075, "close": 0.00914, "volume": 21509473.0, "close_time": 1766141999999, "quote_volume": 196025.105348, "trades": 1322, "taker_buy_base": 13541195.0, "taker_buy_quote": 123506.17875 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.009139, "high": 0.009296, "low": 0.009112, "close": 0.009282, "volume": 34246832.0, "close_time": 1766145599999, "quote_volume": 315548.400291, "trades": 1803, "taker_buy_base": 15408810.0, "taker_buy_quote": 142228.171112 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.009286, "high": 0.009319, "low": 0.009218, "close": 0.009235, "volume": 35210918.0, "close_time": 1766149199999, "quote_volume": 326292.627605, "trades": 1827, "taker_buy_base": 13852103.0, "taker_buy_quote": 128456.447018 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.00924, "high": 0.009287, "low": 0.009214, "close": 0.009243, "volume": 14839146.0, "close_time": 1766152799999, "quote_volume": 137386.087251, "trades": 1198, "taker_buy_base": 5760052.0, "taker_buy_quote": 53358.112127 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.009244, "high": 0.009438, "low": 0.009207, "close": 0.009359, "volume": 76175230.0, "close_time": 1766156399999, "quote_volume": 710101.134987, "trades": 4548, "taker_buy_base": 40885777.0, "taker_buy_quote": 381488.516913 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.009362, "high": 0.009642, "low": 0.00931, "close": 0.009369, "volume": 86360560.0, "close_time": 1766159999999, "quote_volume": 814929.987854, "trades": 6285, "taker_buy_base": 48403763.0, "taker_buy_quote": 456998.347857 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.009369, "high": 0.009568, "low": 0.009347, "close": 0.009362, "volume": 55304187.0, "close_time": 1766163599999, "quote_volume": 523792.868664, "trades": 3253, "taker_buy_base": 28320120.0, "taker_buy_quote": 267965.279996 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.009366, "high": 0.009455, "low": 0.009173, "close": 0.009173, "volume": 58322360.0, "close_time": 1766167199999, "quote_volume": 543150.698922, "trades": 3208, "taker_buy_base": 28123781.0, "taker_buy_quote": 262103.939532 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.009178, "high": 0.009374, "low": 0.009177, "close": 0.009328, "volume": 55922111.0, "close_time": 1766170799999, "quote_volume": 518060.172473, "trades": 2131, "taker_buy_base": 31264665.0, "taker_buy_quote": 289847.203301 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.009334, "high": 0.009544, "low": 0.009332, "close": 0.009476, "volume": 21420219.0, "close_time": 1766174399999, "quote_volume": 202296.519616, "trades": 2299, "taker_buy_base": 9958466.0, "taker_buy_quote": 94141.579324 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.009477, "high": 0.009576, "low": 0.009422, "close": 0.009548, "volume": 37063939.0, "close_time": 1766177999999, "quote_volume": 352053.184434, "trades": 2999, "taker_buy_base": 23294390.0, "taker_buy_quote": 221427.249874 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.009543, "high": 0.009545, "low": 0.009411, "close": 0.009422, "volume": 7023312.0, "close_time": 1766181599999, "quote_volume": 66436.453065, "trades": 1041, "taker_buy_base": 3141129.0, "taker_buy_quote": 29726.015856 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.009423, "high": 0.009517, "low": 0.009417, "close": 0.009442, "volume": 29184787.0, "close_time": 1766185199999, "quote_volume": 276150.925011, "trades": 1291, "taker_buy_base": 14891515.0, "taker_buy_quote": 140985.121386 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.009441, "high": 0.009474, "low": 0.009419, "close": 0.009433, "volume": 11693758.0, "close_time": 1766188799999, "quote_volume": 110274.117389, "trades": 471, "taker_buy_base": 8671955.0, "taker_buy_quote": 81763.9547 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00943, "high": 0.009435, "low": 0.009296, "close": 0.009362, "volume": 41370927.0, "close_time": 1766192399999, "quote_volume": 387000.24203, "trades": 1781, "taker_buy_base": 18841426.0, "taker_buy_quote": 176239.323543 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.009359, "high": 0.009406, "low": 0.009335, "close": 0.009384, "volume": 14103180.0, "close_time": 1766195999999, "quote_volume": 132248.699318, "trades": 1342, "taker_buy_base": 7642909.0, "taker_buy_quote": 71586.019667 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.009385, "high": 0.00942, "low": 0.009339, "close": 0.009346, "volume": 4964009.0, "close_time": 1766199599999, "quote_volume": 46489.309896, "trades": 660, "taker_buy_base": 1459978.0, "taker_buy_quote": 13712.689322 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.009345, "high": 0.00937, "low": 0.0093, "close": 0.009326, "volume": 8622237.0, "close_time": 1766203199999, "quote_volume": 80587.022956, "trades": 610, "taker_buy_base": 7128443.0, "taker_buy_quote": 66636.41588 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.009325, "high": 0.009337, "low": 0.00928, "close": 0.009294, "volume": 21128425.0, "close_time": 1766206799999, "quote_volume": 196791.907296, "trades": 1143, "taker_buy_base": 11478054.0, "taker_buy_quote": 106932.043259 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.009295, "high": 0.009331, "low": 0.009259, "close": 0.009273, "volume": 11554703.0, "close_time": 1766210399999, "quote_volume": 107226.363144, "trades": 811, "taker_buy_base": 3176947.0, "taker_buy_quote": 29556.148614 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.009275, "high": 0.009278, "low": 0.009215, "close": 0.009228, "volume": 10746224.0, "close_time": 1766213999999, "quote_volume": 99398.039597, "trades": 612, "taker_buy_base": 2020230.0, "taker_buy_quote": 18665.76338 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.00923, "high": 0.009289, "low": 0.009209, "close": 0.009271, "volume": 10085321.0, "close_time": 1766217599999, "quote_volume": 93234.294005, "trades": 672, "taker_buy_base": 7548918.0, "taker_buy_quote": 69806.841708 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.009273, "high": 0.00941, "low": 0.009273, "close": 0.009329, "volume": 11863235.0, "close_time": 1766221199999, "quote_volume": 110828.922743, "trades": 1273, "taker_buy_base": 9485291.0, "taker_buy_quote": 88597.168918 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.009328, "high": 0.009371, "low": 0.009308, "close": 0.009315, "volume": 16169211.0, "close_time": 1766224799999, "quote_volume": 151051.718995, "trades": 1305, "taker_buy_base": 9064043.0, "taker_buy_quote": 84783.513978 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.009316, "high": 0.009331, "low": 0.009242, "close": 0.009261, "volume": 10840656.0, "close_time": 1766228399999, "quote_volume": 100518.789807, "trades": 794, "taker_buy_base": 2915626.0, "taker_buy_quote": 27054.418984 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.009262, "high": 0.009359, "low": 0.009259, "close": 0.009346, "volume": 18390058.0, "close_time": 1766231999999, "quote_volume": 170891.336517, "trades": 1294, "taker_buy_base": 14613315.0, "taker_buy_quote": 135754.206198 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.009345, "high": 0.00935, "low": 0.009262, "close": 0.009296, "volume": 14676426.0, "close_time": 1766235599999, "quote_volume": 136292.412351, "trades": 797, "taker_buy_base": 3643261.0, "taker_buy_quote": 33878.154744 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.009296, "high": 0.009337, "low": 0.009232, "close": 0.009299, "volume": 16462848.0, "close_time": 1766239199999, "quote_volume": 152663.962633, "trades": 1909, "taker_buy_base": 3841251.0, "taker_buy_quote": 35606.700378 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.009297, "high": 0.009297, "low": 0.009227, "close": 0.009285, "volume": 5239571.0, "close_time": 1766242799999, "quote_volume": 48607.197768, "trades": 971, "taker_buy_base": 1524696.0, "taker_buy_quote": 14151.193455 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.009286, "high": 0.009291, "low": 0.009207, "close": 0.009226, "volume": 7294463.0, "close_time": 1766246399999, "quote_volume": 67391.78532, "trades": 646, "taker_buy_base": 3637518.0, "taker_buy_quote": 33596.025348 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.009228, "high": 0.009235, "low": 0.009167, "close": 0.009224, "volume": 7168751.0, "close_time": 1766249999999, "quote_volume": 65937.769133, "trades": 752, "taker_buy_base": 3319140.0, "taker_buy_quote": 30555.553407 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.009225, "high": 0.009281, "low": 0.009209, "close": 0.009221, "volume": 8174481.0, "close_time": 1766253599999, "quote_volume": 75467.159077, "trades": 1067, "taker_buy_base": 2407621.0, "taker_buy_quote": 22255.215844 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.009222, "high": 0.009291, "low": 0.009197, "close": 0.00927, "volume": 7683465.0, "close_time": 1766257199999, "quote_volume": 70968.674501, "trades": 981, "taker_buy_base": 5927037.0, "taker_buy_quote": 54737.026342 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.009274, "high": 0.009287, "low": 0.009242, "close": 0.009251, "volume": 6006301.0, "close_time": 1766260799999, "quote_volume": 55680.164247, "trades": 646, "taker_buy_base": 5432784.0, "taker_buy_quote": 50365.4711 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.009252, "high": 0.009266, "low": 0.009222, "close": 0.00923, "volume": 8451050.0, "close_time": 1766264399999, "quote_volume": 78090.186775, "trades": 892, "taker_buy_base": 4348301.0, "taker_buy_quote": 40217.23123 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.009229, "high": 0.009284, "low": 0.009222, "close": 0.009242, "volume": 9267845.0, "close_time": 1766267999999, "quote_volume": 85715.921913, "trades": 747, "taker_buy_base": 4032461.0, "taker_buy_quote": 37337.041029 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.009243, "high": 0.009307, "low": 0.009233, "close": 0.009298, "volume": 2565292.0, "close_time": 1766271599999, "quote_volume": 23747.342424, "trades": 447, "taker_buy_base": 877948.0, "taker_buy_quote": 8136.148383 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.009298, "high": 0.009375, "low": 0.009291, "close": 0.009308, "volume": 19421691.0, "close_time": 1766275199999, "quote_volume": 181338.729106, "trades": 1766, "taker_buy_base": 4968375.0, "taker_buy_quote": 46418.645114 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.009309, "high": 0.009318, "low": 0.009258, "close": 0.009293, "volume": 6425783.0, "close_time": 1766278799999, "quote_volume": 59695.161068, "trades": 954, "taker_buy_base": 1814254.0, "taker_buy_quote": 16850.856498 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.009291, "high": 0.009291, "low": 0.009165, "close": 0.009165, "volume": 2876892.0, "close_time": 1766282399999, "quote_volume": 26507.622861, "trades": 580, "taker_buy_base": 1046583.0, "taker_buy_quote": 9646.244947 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.009168, "high": 0.009184, "low": 0.009082, "close": 0.009091, "volume": 14539147.0, "close_time": 1766285999999, "quote_volume": 132701.60724, "trades": 1461, "taker_buy_base": 8463886.0, "taker_buy_quote": 77248.120009 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.00909, "high": 0.009164, "low": 0.009087, "close": 0.009138, "volume": 14039066.0, "close_time": 1766289599999, "quote_volume": 128328.936865, "trades": 1491, "taker_buy_base": 6694649.0, "taker_buy_quote": 61238.480013 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.009139, "high": 0.009181, "low": 0.009133, "close": 0.009145, "volume": 1771637.0, "close_time": 1766293199999, "quote_volume": 16226.974871, "trades": 396, "taker_buy_base": 268991.0, "taker_buy_quote": 2465.026266 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.009144, "high": 0.009232, "low": 0.009137, "close": 0.009182, "volume": 3830272.0, "close_time": 1766296799999, "quote_volume": 35246.234595, "trades": 745, "taker_buy_base": 1854199.0, "taker_buy_quote": 17071.286537 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.00918, "high": 0.009232, "low": 0.009173, "close": 0.009195, "volume": 3697864.0, "close_time": 1766300399999, "quote_volume": 34016.784396, "trades": 400, "taker_buy_base": 399589.0, "taker_buy_quote": 3679.176979 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.009201, "high": 0.009222, "low": 0.009186, "close": 0.009195, "volume": 1493384.0, "close_time": 1766303999999, "quote_volume": 13733.94951, "trades": 355, "taker_buy_base": 829520.0, "taker_buy_quote": 7627.501623 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.009193, "high": 0.009311, "low": 0.00915, "close": 0.009265, "volume": 24388407.0, "close_time": 1766307599999, "quote_volume": 225357.657065, "trades": 1880, "taker_buy_base": 15633335.0, "taker_buy_quote": 144750.154985 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.00927, "high": 0.00933, "low": 0.009221, "close": 0.009296, "volume": 22696405.0, "close_time": 1766311199999, "quote_volume": 210607.543045, "trades": 2194, "taker_buy_base": 12783877.0, "taker_buy_quote": 118753.995228 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.009298, "high": 0.009312, "low": 0.0092, "close": 0.009216, "volume": 25675777.0, "close_time": 1766314799999, "quote_volume": 238014.076199, "trades": 1086, "taker_buy_base": 9502823.0, "taker_buy_quote": 88070.41186 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.009214, "high": 0.009224, "low": 0.009163, "close": 0.009168, "volume": 3251558.0, "close_time": 1766318399999, "quote_volume": 29906.70621, "trades": 523, "taker_buy_base": 1613203.0, "taker_buy_quote": 14844.159831 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.009171, "high": 0.009216, "low": 0.009052, "close": 0.009108, "volume": 17305255.0, "close_time": 1766321999999, "quote_volume": 158210.062275, "trades": 1197, "taker_buy_base": 10836700.0, "taker_buy_quote": 99266.234931 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.009108, "high": 0.009108, "low": 0.008765, "close": 0.008788, "volume": 113592022.0, "close_time": 1766325599999, "quote_volume": 1010452.953535, "trades": 4186, "taker_buy_base": 54081056.0, "taker_buy_quote": 481094.68335 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.008782, "high": 0.008922, "low": 0.00877, "close": 0.008891, "volume": 36422178.0, "close_time": 1766329199999, "quote_volume": 322638.146077, "trades": 2253, "taker_buy_base": 18772712.0, "taker_buy_quote": 166458.880323 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.00889, "high": 0.008959, "low": 0.008862, "close": 0.008924, "volume": 22763067.0, "close_time": 1766332799999, "quote_volume": 202812.557349, "trades": 1312, "taker_buy_base": 8121149.0, "taker_buy_quote": 72336.589981 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.008924, "high": 0.009018, "low": 0.008896, "close": 0.009006, "volume": 11738127.0, "close_time": 1766336399999, "quote_volume": 105115.630443, "trades": 1147, "taker_buy_base": 6595131.0, "taker_buy_quote": 59119.109106 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.009007, "high": 0.009072, "low": 0.008974, "close": 0.00899, "volume": 10828595.0, "close_time": 1766339999999, "quote_volume": 97635.683982, "trades": 1090, "taker_buy_base": 6717091.0, "taker_buy_quote": 60523.45704 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.008988, "high": 0.008988, "low": 0.008903, "close": 0.008982, "volume": 9497962.0, "close_time": 1766343599999, "quote_volume": 84895.342515, "trades": 831, "taker_buy_base": 2454206.0, "taker_buy_quote": 21986.26379 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.008983, "high": 0.009054, "low": 0.008946, "close": 0.009029, "volume": 23201872.0, "close_time": 1766347199999, "quote_volume": 208743.617278, "trades": 1394, "taker_buy_base": 12051081.0, "taker_buy_quote": 108502.11561 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.009028, "high": 0.00904, "low": 0.00897, "close": 0.008984, "volume": 15533121.0, "close_time": 1766350799999, "quote_volume": 139757.749964, "trades": 617, "taker_buy_base": 4353823.0, "taker_buy_quote": 39116.714424 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.008985, "high": 0.009034, "low": 0.008961, "close": 0.008976, "volume": 12041397.0, "close_time": 1766354399999, "quote_volume": 108124.20382, "trades": 1347, "taker_buy_base": 1758949.0, "taker_buy_quote": 15818.350067 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.008975, "high": 0.009086, "low": 0.008954, "close": 0.009079, "volume": 14446077.0, "close_time": 1766357999999, "quote_volume": 130009.90837, "trades": 668, "taker_buy_base": 5893705.0, "taker_buy_quote": 53006.3423 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.009085, "high": 0.009143, "low": 0.009036, "close": 0.009062, "volume": 11410218.0, "close_time": 1766361599999, "quote_volume": 103868.313403, "trades": 656, "taker_buy_base": 4606697.0, "taker_buy_quote": 41951.754885 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.009063, "high": 0.00941, "low": 0.009063, "close": 0.009153, "volume": 113299669.0, "close_time": 1766365199999, "quote_volume": 1047132.189825, "trades": 4619, "taker_buy_base": 60499175.0, "taker_buy_quote": 558876.83937 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.009151, "high": 0.009374, "low": 0.00914, "close": 0.009223, "volume": 55111940.0, "close_time": 1766368799999, "quote_volume": 508530.690772, "trades": 3735, "taker_buy_base": 33229416.0, "taker_buy_quote": 306775.551835 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.009226, "high": 0.009226, "low": 0.009051, "close": 0.00914, "volume": 51019045.0, "close_time": 1766372399999, "quote_volume": 465141.980102, "trades": 3038, "taker_buy_base": 23974408.0, "taker_buy_quote": 218519.664694 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.00914, "high": 0.009266, "low": 0.009112, "close": 0.009219, "volume": 27799042.0, "close_time": 1766375999999, "quote_volume": 256049.181248, "trades": 2209, "taker_buy_base": 14448448.0, "taker_buy_quote": 133032.948269 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.009221, "high": 0.009268, "low": 0.00921, "close": 0.009238, "volume": 14682558.0, "close_time": 1766379599999, "quote_volume": 135677.394173, "trades": 1562, "taker_buy_base": 8814614.0, "taker_buy_quote": 81464.91324 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.009236, "high": 0.009297, "low": 0.009173, "close": 0.009207, "volume": 53572955.0, "close_time": 1766383199999, "quote_volume": 494222.817994, "trades": 2366, "taker_buy_base": 21352613.0, "taker_buy_quote": 196654.544919 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.009203, "high": 0.009263, "low": 0.009179, "close": 0.009231, "volume": 7379774.0, "close_time": 1766386799999, "quote_volume": 68105.944648, "trades": 941, "taker_buy_base": 4256311.0, "taker_buy_quote": 39268.383229 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.00923, "high": 0.009308, "low": 0.009217, "close": 0.009304, "volume": 14763314.0, "close_time": 1766390399999, "quote_volume": 136982.053512, "trades": 872, "taker_buy_base": 6670103.0, "taker_buy_quote": 61908.700394 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.009303, "high": 0.009431, "low": 0.00927, "close": 0.009276, "volume": 43143233.0, "close_time": 1766393999999, "quote_volume": 403583.4218, "trades": 2289, "taker_buy_base": 18419360.0, "taker_buy_quote": 172393.220109 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.009279, "high": 0.009308, "low": 0.009241, "close": 0.00929, "volume": 19060295.0, "close_time": 1766397599999, "quote_volume": 177098.868028, "trades": 1016, "taker_buy_base": 8264131.0, "taker_buy_quote": 76816.171613 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.009295, "high": 0.009329, "low": 0.009254, "close": 0.009296, "volume": 19091306.0, "close_time": 1766401199999, "quote_volume": 177542.298691, "trades": 1046, "taker_buy_base": 7694847.0, "taker_buy_quote": 71566.2551 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.009295, "high": 0.009345, "low": 0.009249, "close": 0.00931, "volume": 30130928.0, "close_time": 1766404799999, "quote_volume": 279978.682789, "trades": 1946, "taker_buy_base": 19518043.0, "taker_buy_quote": 181390.400944 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.009315, "high": 0.009452, "low": 0.009307, "close": 0.009372, "volume": 99547858.0, "close_time": 1766408399999, "quote_volume": 932515.725327, "trades": 2615, "taker_buy_base": 51708441.0, "taker_buy_quote": 484220.603279 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.009371, "high": 0.009383, "low": 0.009218, "close": 0.009271, "volume": 45103747.0, "close_time": 1766411999999, "quote_volume": 418610.037348, "trades": 1966, "taker_buy_base": 18371229.0, "taker_buy_quote": 170582.565748 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.009269, "high": 0.009396, "low": 0.009237, "close": 0.009351, "volume": 40462525.0, "close_time": 1766415599999, "quote_volume": 376958.155282, "trades": 2649, "taker_buy_base": 21199560.0, "taker_buy_quote": 197740.183331 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.009352, "high": 0.009425, "low": 0.009209, "close": 0.009346, "volume": 59528288.0, "close_time": 1766419199999, "quote_volume": 553969.862092, "trades": 4722, "taker_buy_base": 26972614.0, "taker_buy_quote": 251319.957593 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.009345, "high": 0.009405, "low": 0.009289, "close": 0.009289, "volume": 29053843.0, "close_time": 1766422799999, "quote_volume": 270999.709535, "trades": 2216, "taker_buy_base": 16992951.0, "taker_buy_quote": 158581.441449 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.009289, "high": 0.009291, "low": 0.00922, "close": 0.009251, "volume": 12617850.0, "close_time": 1766426399999, "quote_volume": 116653.854108, "trades": 1104, "taker_buy_base": 6538610.0, "taker_buy_quote": 60472.908944 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.009252, "high": 0.009334, "low": 0.009233, "close": 0.009262, "volume": 22912749.0, "close_time": 1766429999999, "quote_volume": 212702.74753, "trades": 1279, "taker_buy_base": 9268594.0, "taker_buy_quote": 86035.434672 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.009258, "high": 0.009261, "low": 0.008985, "close": 0.009005, "volume": 110227013.0, "close_time": 1766433599999, "quote_volume": 1002915.212759, "trades": 5401, "taker_buy_base": 48264632.0, "taker_buy_quote": 439172.604341 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.009004, "high": 0.009117, "low": 0.008989, "close": 0.009051, "volume": 57518585.0, "close_time": 1766437199999, "quote_volume": 521255.276737, "trades": 3830, "taker_buy_base": 30036936.0, "taker_buy_quote": 272333.236695 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.00905, "high": 0.009135, "low": 0.009047, "close": 0.009079, "volume": 18340506.0, "close_time": 1766440799999, "quote_volume": 166535.67541, "trades": 1397, "taker_buy_base": 6939522.0, "taker_buy_quote": 63059.074402 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.009083, "high": 0.009176, "low": 0.009047, "close": 0.009151, "volume": 10903384.0, "close_time": 1766444399999, "quote_volume": 99603.042089, "trades": 617, "taker_buy_base": 8667289.0, "taker_buy_quote": 79276.293805 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.009151, "high": 0.009157, "low": 0.009102, "close": 0.00913, "volume": 14603486.0, "close_time": 1766447999999, "quote_volume": 133395.29421, "trades": 933, "taker_buy_base": 2459268.0, "taker_buy_quote": 22462.189634 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.009131, "high": 0.009236, "low": 0.009098, "close": 0.009214, "volume": 11034858.0, "close_time": 1766451599999, "quote_volume": 101105.998947, "trades": 1123, "taker_buy_base": 8754680.0, "taker_buy_quote": 80184.40741 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.009214, "high": 0.00922, "low": 0.009103, "close": 0.009143, "volume": 17759608.0, "close_time": 1766455199999, "quote_volume": 162326.46469, "trades": 1288, "taker_buy_base": 6227678.0, "taker_buy_quote": 56981.244939 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.009142, "high": 0.009202, "low": 0.009046, "close": 0.009049, "volume": 14093834.0, "close_time": 1766458799999, "quote_volume": 128734.700206, "trades": 1304, "taker_buy_base": 6962361.0, "taker_buy_quote": 63699.581054 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.009048, "high": 0.009051, "low": 0.008955, "close": 0.008983, "volume": 24230682.0, "close_time": 1766462399999, "quote_volume": 217718.265509, "trades": 1915, "taker_buy_base": 7457044.0, "taker_buy_quote": 67051.846148 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.008982, "high": 0.009022, "low": 0.008946, "close": 0.008951, "volume": 3800922.0, "close_time": 1766465999999, "quote_volume": 34125.081904, "trades": 769, "taker_buy_base": 1683316.0, "taker_buy_quote": 15116.182627 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.00895, "high": 0.008979, "low": 0.008868, "close": 0.00893, "volume": 27266954.0, "close_time": 1766469599999, "quote_volume": 243717.511642, "trades": 1419, "taker_buy_base": 13833026.0, "taker_buy_quote": 123849.560055 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.008929, "high": 0.008959, "low": 0.008857, "close": 0.008887, "volume": 16414179.0, "close_time": 1766473199999, "quote_volume": 146027.684572, "trades": 1450, "taker_buy_base": 11588178.0, "taker_buy_quote": 103092.499958 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.008886, "high": 0.008905, "low": 0.008851, "close": 0.008865, "volume": 14258863.0, "close_time": 1766476799999, "quote_volume": 126471.786514, "trades": 1069, "taker_buy_base": 7822115.0, "taker_buy_quote": 69406.131669 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.008863, "high": 0.008911, "low": 0.008821, "close": 0.008834, "volume": 20968357.0, "close_time": 1766480399999, "quote_volume": 186175.399513, "trades": 1331, "taker_buy_base": 5608867.0, "taker_buy_quote": 49792.479192 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.008832, "high": 0.008884, "low": 0.0088, "close": 0.008849, "volume": 47167994.0, "close_time": 1766483999999, "quote_volume": 417379.896968, "trades": 1301, "taker_buy_base": 28082739.0, "taker_buy_quote": 248582.451949 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.008848, "high": 0.008941, "low": 0.008839, "close": 0.008915, "volume": 25027473.0, "close_time": 1766487599999, "quote_volume": 222549.497302, "trades": 899, "taker_buy_base": 12077029.0, "taker_buy_quote": 107535.061407 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.008918, "high": 0.009006, "low": 0.008908, "close": 0.008966, "volume": 21750886.0, "close_time": 1766491199999, "quote_volume": 195114.011919, "trades": 1169, "taker_buy_base": 14473561.0, "taker_buy_quote": 129799.941356 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.008965, "high": 0.008965, "low": 0.00886, "close": 0.00889, "volume": 41339910.0, "close_time": 1766494799999, "quote_volume": 367913.405368, "trades": 1798, "taker_buy_base": 28812146.0, "taker_buy_quote": 256304.501103 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.008889, "high": 0.008897, "low": 0.008755, "close": 0.008782, "volume": 31534594.0, "close_time": 1766498399999, "quote_volume": 278248.009612, "trades": 1959, "taker_buy_base": 17249898.0, "taker_buy_quote": 152263.326066 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.00878, "high": 0.008818, "low": 0.008629, "close": 0.008702, "volume": 100169186.0, "close_time": 1766501999999, "quote_volume": 876892.606811, "trades": 3292, "taker_buy_base": 55655458.0, "taker_buy_quote": 487374.248384 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.008702, "high": 0.008792, "low": 0.008671, "close": 0.008769, "volume": 12605076.0, "close_time": 1766505599999, "quote_volume": 110293.624751, "trades": 1397, "taker_buy_base": 7130800.0, "taker_buy_quote": 62387.741426 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.008768, "high": 0.008931, "low": 0.008737, "close": 0.008904, "volume": 36492686.0, "close_time": 1766509199999, "quote_volume": 323523.230501, "trades": 2219, "taker_buy_base": 21921105.0, "taker_buy_quote": 194346.021848 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.008903, "high": 0.008939, "low": 0.008729, "close": 0.008731, "volume": 53321062.0, "close_time": 1766512799999, "quote_volume": 473399.711162, "trades": 2396, "taker_buy_base": 28134064.0, "taker_buy_quote": 250108.806294 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.008731, "high": 0.008916, "low": 0.00873, "close": 0.008879, "volume": 18736676.0, "close_time": 1766516399999, "quote_volume": 165583.505983, "trades": 1524, "taker_buy_base": 12395495.0, "taker_buy_quote": 109591.690509 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.00888, "high": 0.008906, "low": 0.008819, "close": 0.008867, "volume": 17714807.0, "close_time": 1766519999999, "quote_volume": 156834.811739, "trades": 1008, "taker_buy_base": 11104089.0, "taker_buy_quote": 98370.121294 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.008869, "high": 0.008979, "low": 0.008833, "close": 0.00889, "volume": 18605607.0, "close_time": 1766523599999, "quote_volume": 165905.596007, "trades": 1628, "taker_buy_base": 12418597.0, "taker_buy_quote": 110791.006397 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.008892, "high": 0.008904, "low": 0.008857, "close": 0.008878, "volume": 2842604.0, "close_time": 1766527199999, "quote_volume": 25234.023254, "trades": 637, "taker_buy_base": 2163894.0, "taker_buy_quote": 19206.74783 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.008877, "high": 0.008898, "low": 0.008788, "close": 0.008822, "volume": 2870990.0, "close_time": 1766530799999, "quote_volume": 25404.817355, "trades": 459, "taker_buy_base": 1339945.0, "taker_buy_quote": 11872.67181 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.008815, "high": 0.00882, "low": 0.008764, "close": 0.00879, "volume": 4918093.0, "close_time": 1766534399999, "quote_volume": 43220.504091, "trades": 634, "taker_buy_base": 1883434.0, "taker_buy_quote": 16560.180541 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.008788, "high": 0.008812, "low": 0.008752, "close": 0.008794, "volume": 6792596.0, "close_time": 1766537999999, "quote_volume": 59687.467126, "trades": 634, "taker_buy_base": 4111951.0, "taker_buy_quote": 36138.54259 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.008795, "high": 0.008805, "low": 0.008695, "close": 0.008717, "volume": 11509002.0, "close_time": 1766541599999, "quote_volume": 100437.278988, "trades": 1079, "taker_buy_base": 3830940.0, "taker_buy_quote": 33535.183972 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.008716, "high": 0.008718, "low": 0.008611, "close": 0.008645, "volume": 26084722.0, "close_time": 1766545199999, "quote_volume": 226011.027861, "trades": 1802, "taker_buy_base": 7786583.0, "taker_buy_quote": 67642.893221 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.008644, "high": 0.008693, "low": 0.00857, "close": 0.00869, "volume": 9404965.0, "close_time": 1766548799999, "quote_volume": 81145.721289, "trades": 834, "taker_buy_base": 3628240.0, "taker_buy_quote": 31315.319844 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.008689, "high": 0.008734, "low": 0.008646, "close": 0.008647, "volume": 7750923.0, "close_time": 1766552399999, "quote_volume": 67348.40001, "trades": 793, "taker_buy_base": 4396061.0, "taker_buy_quote": 38180.033049 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.008645, "high": 0.008684, "low": 0.00856, "close": 0.008575, "volume": 27992127.0, "close_time": 1766555999999, "quote_volume": 241225.45486, "trades": 1448, "taker_buy_base": 12699914.0, "taker_buy_quote": 109548.576712 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.008575, "high": 0.008661, "low": 0.008572, "close": 0.008641, "volume": 5761022.0, "close_time": 1766559599999, "quote_volume": 49565.737998, "trades": 691, "taker_buy_base": 3087435.0, "taker_buy_quote": 26565.451812 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.008642, "high": 0.008674, "low": 0.008616, "close": 0.008616, "volume": 12795075.0, "close_time": 1766563199999, "quote_volume": 110777.097613, "trades": 641, "taker_buy_base": 9148757.0, "taker_buy_quote": 79210.983912 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.008615, "high": 0.00867, "low": 0.008606, "close": 0.008639, "volume": 14115009.0, "close_time": 1766566799999, "quote_volume": 121920.136195, "trades": 1336, "taker_buy_base": 8381579.0, "taker_buy_quote": 72412.601175 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.00864, "high": 0.008671, "low": 0.00863, "close": 0.008649, "volume": 2965061.0, "close_time": 1766570399999, "quote_volume": 25640.765696, "trades": 430, "taker_buy_base": 1922246.0, "taker_buy_quote": 16627.054084 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.008648, "high": 0.008718, "low": 0.008647, "close": 0.00867, "volume": 2972957.0, "close_time": 1766573999999, "quote_volume": 25830.829616, "trades": 523, "taker_buy_base": 1906669.0, "taker_buy_quote": 16570.754582 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.008669, "high": 0.008729, "low": 0.008669, "close": 0.008706, "volume": 4766597.0, "close_time": 1766577599999, "quote_volume": 41524.512562, "trades": 655, "taker_buy_base": 3076530.0, "taker_buy_quote": 26812.020053 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.008705, "high": 0.008749, "low": 0.008692, "close": 0.008731, "volume": 10897953.0, "close_time": 1766581199999, "quote_volume": 95089.448107, "trades": 713, "taker_buy_base": 2814790.0, "taker_buy_quote": 24550.620484 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.00873, "high": 0.00873, "low": 0.008674, "close": 0.008688, "volume": 3901331.0, "close_time": 1766584799999, "quote_volume": 33979.600886, "trades": 657, "taker_buy_base": 1576286.0, "taker_buy_quote": 13729.94606 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.008691, "high": 0.00877, "low": 0.00857, "close": 0.008735, "volume": 28378296.0, "close_time": 1766588399999, "quote_volume": 246021.190984, "trades": 2604, "taker_buy_base": 10719567.0, "taker_buy_quote": 93091.081916 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.008731, "high": 0.00891, "low": 0.008725, "close": 0.008906, "volume": 29633603.0, "close_time": 1766591999999, "quote_volume": 261632.179997, "trades": 2402, "taker_buy_base": 22565709.0, "taker_buy_quote": 199348.513713 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.008906, "high": 0.009257, "low": 0.00885, "close": 0.009162, "volume": 61389958.0, "close_time": 1766595599999, "quote_volume": 558517.580401, "trades": 3446, "taker_buy_base": 33116969.0, "taker_buy_quote": 300879.675841 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.009163, "high": 0.009178, "low": 0.008963, "close": 0.008983, "volume": 48619757.0, "close_time": 1766599199999, "quote_volume": 441850.831734, "trades": 3014, "taker_buy_base": 24189232.0, "taker_buy_quote": 219982.336097 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.008984, "high": 0.009119, "low": 0.008942, "close": 0.009089, "volume": 22522406.0, "close_time": 1766602799999, "quote_volume": 203415.795885, "trades": 1824, "taker_buy_base": 13366843.0, "taker_buy_quote": 120944.395582 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.009088, "high": 0.009204, "low": 0.009044, "close": 0.009189, "volume": 41998287.0, "close_time": 1766606399999, "quote_volume": 382339.285672, "trades": 1670, "taker_buy_base": 21938822.0, "taker_buy_quote": 199963.978171 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.009189, "high": 0.009274, "low": 0.009143, "close": 0.009148, "volume": 19321698.0, "close_time": 1766609999999, "quote_volume": 177923.307218, "trades": 1282, "taker_buy_base": 9267426.0, "taker_buy_quote": 85476.900262 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.009147, "high": 0.009198, "low": 0.009109, "close": 0.00919, "volume": 36806393.0, "close_time": 1766613599999, "quote_volume": 337224.43918, "trades": 1223, "taker_buy_base": 21991608.0, "taker_buy_quote": 201511.223409 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.009198, "high": 0.009263, "low": 0.00917, "close": 0.009225, "volume": 38372599.0, "close_time": 1766617199999, "quote_volume": 353540.443687, "trades": 1365, "taker_buy_base": 20161645.0, "taker_buy_quote": 185732.066714 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.009224, "high": 0.009294, "low": 0.009151, "close": 0.009225, "volume": 80852988.0, "close_time": 1766620799999, "quote_volume": 745548.457369, "trades": 2057, "taker_buy_base": 39439489.0, "taker_buy_quote": 363547.580554 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.009226, "high": 0.009234, "low": 0.009069, "close": 0.009073, "volume": 18229936.0, "close_time": 1766624399999, "quote_volume": 166768.155561, "trades": 976, "taker_buy_base": 9306051.0, "taker_buy_quote": 85249.655614 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.009072, "high": 0.009129, "low": 0.009044, "close": 0.0091, "volume": 16942480.0, "close_time": 1766627999999, "quote_volume": 153891.66858, "trades": 1059, "taker_buy_base": 8953834.0, "taker_buy_quote": 81320.79602 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.009102, "high": 0.009144, "low": 0.009045, "close": 0.009125, "volume": 27595703.0, "close_time": 1766631599999, "quote_volume": 250722.666103, "trades": 1288, "taker_buy_base": 11694884.0, "taker_buy_quote": 106445.587637 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.009125, "high": 0.009164, "low": 0.009108, "close": 0.009148, "volume": 8513056.0, "close_time": 1766635199999, "quote_volume": 77818.971194, "trades": 843, "taker_buy_base": 2764019.0, "taker_buy_quote": 25263.834093 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.009146, "high": 0.009199, "low": 0.009115, "close": 0.009186, "volume": 12385501.0, "close_time": 1766638799999, "quote_volume": 113618.106272, "trades": 1050, "taker_buy_base": 9470264.0, "taker_buy_quote": 86944.783242 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.009185, "high": 0.009187, "low": 0.009115, "close": 0.009142, "volume": 4191593.0, "close_time": 1766642399999, "quote_volume": 38351.915362, "trades": 713, "taker_buy_base": 2251717.0, "taker_buy_quote": 20603.665146 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.009144, "high": 0.00915, "low": 0.009121, "close": 0.009139, "volume": 4583538.0, "close_time": 1766645999999, "quote_volume": 41836.102204, "trades": 392, "taker_buy_base": 2083688.0, "taker_buy_quote": 19030.115693 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.009125, "high": 0.009126, "low": 0.009052, "close": 0.009074, "volume": 11420367.0, "close_time": 1766649599999, "quote_volume": 103680.213604, "trades": 803, "taker_buy_base": 1657804.0, "taker_buy_quote": 15047.087355 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.009073, "high": 0.009144, "low": 0.008995, "close": 0.009086, "volume": 35282594.0, "close_time": 1766653199999, "quote_volume": 319560.295525, "trades": 1634, "taker_buy_base": 16217878.0, "taker_buy_quote": 147086.070336 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.009087, "high": 0.009089, "low": 0.009032, "close": 0.009053, "volume": 16400935.0, "close_time": 1766656799999, "quote_volume": 148428.257756, "trades": 973, "taker_buy_base": 11866973.0, "taker_buy_quote": 107367.109473 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.00905, "high": 0.00905, "low": 0.008935, "close": 0.008953, "volume": 17233211.0, "close_time": 1766660399999, "quote_volume": 154852.889522, "trades": 1213, "taker_buy_base": 7830833.0, "taker_buy_quote": 70447.331108 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.008951, "high": 0.009006, "low": 0.008947, "close": 0.008979, "volume": 13362286.0, "close_time": 1766663999999, "quote_volume": 120082.346808, "trades": 1042, "taker_buy_base": 6166586.0, "taker_buy_quote": 55462.120046 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.008978, "high": 0.009054, "low": 0.008964, "close": 0.009053, "volume": 17392423.0, "close_time": 1766667599999, "quote_volume": 156918.177438, "trades": 1252, "taker_buy_base": 8165556.0, "taker_buy_quote": 73651.25311 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.009054, "high": 0.009077, "low": 0.009004, "close": 0.009023, "volume": 2887527.0, "close_time": 1766671199999, "quote_volume": 26111.739373, "trades": 564, "taker_buy_base": 1340348.0, "taker_buy_quote": 12125.7627 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.009018, "high": 0.009036, "low": 0.008966, "close": 0.008995, "volume": 2396471.0, "close_time": 1766674799999, "quote_volume": 21544.701819, "trades": 452, "taker_buy_base": 1792458.0, "taker_buy_quote": 16115.993312 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.008996, "high": 0.009142, "low": 0.008965, "close": 0.009098, "volume": 50192940.0, "close_time": 1766678399999, "quote_volume": 455895.689188, "trades": 2782, "taker_buy_base": 24301654.0, "taker_buy_quote": 220264.591024 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.009099, "high": 0.009179, "low": 0.009048, "close": 0.00907, "volume": 27924942.0, "close_time": 1766681999999, "quote_volume": 254796.454388, "trades": 2331, "taker_buy_base": 18431374.0, "taker_buy_quote": 168240.553486 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.009071, "high": 0.00912, "low": 0.009054, "close": 0.009103, "volume": 13990112.0, "close_time": 1766685599999, "quote_volume": 127096.371459, "trades": 761, "taker_buy_base": 7901598.0, "taker_buy_quote": 71799.085968 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.009105, "high": 0.009189, "low": 0.009103, "close": 0.009128, "volume": 12806847.0, "close_time": 1766689199999, "quote_volume": 117011.528965, "trades": 1178, "taker_buy_base": 8647395.0, "taker_buy_quote": 78978.004637 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.00913, "high": 0.009171, "low": 0.00913, "close": 0.009171, "volume": 6285783.0, "close_time": 1766692799999, "quote_volume": 57504.915368, "trades": 582, "taker_buy_base": 3892751.0, "taker_buy_quote": 35617.526827 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.009172, "high": 0.009195, "low": 0.009135, "close": 0.009165, "volume": 8000445.0, "close_time": 1766696399999, "quote_volume": 73265.437464, "trades": 540, "taker_buy_base": 4046559.0, "taker_buy_quote": 37076.332621 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.009166, "high": 0.009187, "low": 0.009134, "close": 0.009155, "volume": 12225529.0, "close_time": 1766699999999, "quote_volume": 112030.140204, "trades": 919, "taker_buy_base": 2815885.0, "taker_buy_quote": 25811.091277 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.009156, "high": 0.009173, "low": 0.008871, "close": 0.008932, "volume": 18694353.0, "close_time": 1766703599999, "quote_volume": 167773.700078, "trades": 1277, "taker_buy_base": 10642156.0, "taker_buy_quote": 95278.391057 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.008933, "high": 0.008986, "low": 0.008741, "close": 0.008822, "volume": 40797399.0, "close_time": 1766707199999, "quote_volume": 359233.539182, "trades": 1789, "taker_buy_base": 16862590.0, "taker_buy_quote": 148551.576144 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.008821, "high": 0.008856, "low": 0.00872, "close": 0.008766, "volume": 32647422.0, "close_time": 1766710799999, "quote_volume": 286896.723218, "trades": 2086, "taker_buy_base": 13009105.0, "taker_buy_quote": 114391.433756 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.008762, "high": 0.008898, "low": 0.008753, "close": 0.008882, "volume": 22901295.0, "close_time": 1766714399999, "quote_volume": 202412.372064, "trades": 1428, "taker_buy_base": 13170430.0, "taker_buy_quote": 116478.974121 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.008881, "high": 0.009243, "low": 0.008876, "close": 0.009133, "volume": 61142353.0, "close_time": 1766717999999, "quote_volume": 559761.98256, "trades": 3213, "taker_buy_base": 27582546.0, "taker_buy_quote": 252369.771782 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.009134, "high": 0.009162, "low": 0.009051, "close": 0.009089, "volume": 4891351.0, "close_time": 1766721599999, "quote_volume": 44497.403088, "trades": 971, "taker_buy_base": 2775436.0, "taker_buy_quote": 25236.868916 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.00909, "high": 0.009176, "low": 0.009013, "close": 0.009132, "volume": 10052023.0, "close_time": 1766725199999, "quote_volume": 91490.336754, "trades": 1132, "taker_buy_base": 7012511.0, "taker_buy_quote": 63857.103154 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.009134, "high": 0.009167, "low": 0.009105, "close": 0.009167, "volume": 9052340.0, "close_time": 1766728799999, "quote_volume": 82570.887077, "trades": 776, "taker_buy_base": 3781290.0, "taker_buy_quote": 34517.95295 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.009168, "high": 0.00923, "low": 0.00913, "close": 0.009137, "volume": 5027227.0, "close_time": 1766732399999, "quote_volume": 46136.27074, "trades": 941, "taker_buy_base": 2074421.0, "taker_buy_quote": 19025.126434 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.009136, "high": 0.009195, "low": 0.00902, "close": 0.009039, "volume": 12996055.0, "close_time": 1766735999999, "quote_volume": 118541.043748, "trades": 1509, "taker_buy_base": 7743813.0, "taker_buy_quote": 70856.590784 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.009036, "high": 0.00912, "low": 0.009036, "close": 0.009079, "volume": 9144005.0, "close_time": 1766739599999, "quote_volume": 82928.24608, "trades": 670, "taker_buy_base": 4932263.0, "taker_buy_quote": 44725.085686 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.009078, "high": 0.009159, "low": 0.009061, "close": 0.009141, "volume": 10704636.0, "close_time": 1766743199999, "quote_volume": 97635.44538, "trades": 1112, "taker_buy_base": 9288701.0, "taker_buy_quote": 84723.561964 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.009143, "high": 0.009148, "low": 0.009086, "close": 0.009119, "volume": 4458251.0, "close_time": 1766746799999, "quote_volume": 40669.556948, "trades": 534, "taker_buy_base": 2592327.0, "taker_buy_quote": 23661.037773 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.00912, "high": 0.009145, "low": 0.009095, "close": 0.009116, "volume": 6830235.0, "close_time": 1766750399999, "quote_volume": 62286.716554, "trades": 704, "taker_buy_base": 2284941.0, "taker_buy_quote": 20847.419369 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.009119, "high": 0.009199, "low": 0.009119, "close": 0.009176, "volume": 5835376.0, "close_time": 1766753999999, "quote_volume": 53470.858867, "trades": 680, "taker_buy_base": 3338362.0, "taker_buy_quote": 30565.596396 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.009177, "high": 0.009207, "low": 0.00915, "close": 0.009189, "volume": 5135468.0, "close_time": 1766757599999, "quote_volume": 47124.920537, "trades": 784, "taker_buy_base": 3764125.0, "taker_buy_quote": 34543.18546 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.009188, "high": 0.009188, "low": 0.008885, "close": 0.008937, "volume": 34705523.0, "close_time": 1766761199999, "quote_volume": 312470.353381, "trades": 2537, "taker_buy_base": 11692850.0, "taker_buy_quote": 105107.397961 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.008933, "high": 0.008975, "low": 0.008859, "close": 0.008942, "volume": 31963737.0, "close_time": 1766764799999, "quote_volume": 285283.650697, "trades": 1881, "taker_buy_base": 15725163.0, "taker_buy_quote": 140175.90258 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.008945, "high": 0.008984, "low": 0.008847, "close": 0.008851, "volume": 10132424.0, "close_time": 1766768399999, "quote_volume": 90294.496982, "trades": 960, "taker_buy_base": 3186973.0, "taker_buy_quote": 28419.310148 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.008852, "high": 0.009005, "low": 0.008834, "close": 0.008969, "volume": 23347432.0, "close_time": 1766771999999, "quote_volume": 207816.146971, "trades": 1344, "taker_buy_base": 11823071.0, "taker_buy_quote": 105100.426485 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.008965, "high": 0.009002, "low": 0.008952, "close": 0.008977, "volume": 9001739.0, "close_time": 1766775599999, "quote_volume": 80834.345925, "trades": 832, "taker_buy_base": 4123603.0, "taker_buy_quote": 37056.58591 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.008976, "high": 0.009056, "low": 0.00896, "close": 0.009011, "volume": 14904861.0, "close_time": 1766779199999, "quote_volume": 134321.667657, "trades": 783, "taker_buy_base": 6964374.0, "taker_buy_quote": 62808.383717 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.009012, "high": 0.009077, "low": 0.008985, "close": 0.009043, "volume": 9313334.0, "close_time": 1766782799999, "quote_volume": 83929.943607, "trades": 713, "taker_buy_base": 3059228.0, "taker_buy_quote": 27614.009727 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.009045, "high": 0.009077, "low": 0.009011, "close": 0.009011, "volume": 8498170.0, "close_time": 1766786399999, "quote_volume": 76915.219398, "trades": 649, "taker_buy_base": 6259855.0, "taker_buy_quote": 56672.187808 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.00901, "high": 0.009038, "low": 0.008985, "close": 0.00902, "volume": 11016451.0, "close_time": 1766789999999, "quote_volume": 99236.175604, "trades": 391, "taker_buy_base": 4209451.0, "taker_buy_quote": 37949.377637 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.009016, "high": 0.009034, "low": 0.008996, "close": 0.009015, "volume": 2873808.0, "close_time": 1766793599999, "quote_volume": 25905.528765, "trades": 235, "taker_buy_base": 1578208.0, "taker_buy_quote": 14238.415912 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.009016, "high": 0.009029, "low": 0.008983, "close": 0.009001, "volume": 12134418.0, "close_time": 1766797199999, "quote_volume": 109350.332807, "trades": 680, "taker_buy_base": 3475292.0, "taker_buy_quote": 31324.455607 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.008999, "high": 0.009019, "low": 0.008975, "close": 0.009016, "volume": 4966917.0, "close_time": 1766800799999, "quote_volume": 44703.840697, "trades": 422, "taker_buy_base": 3628498.0, "taker_buy_quote": 32668.35806 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.009018, "high": 0.009037, "low": 0.008999, "close": 0.008999, "volume": 2237721.0, "close_time": 1766804399999, "quote_volume": 20186.010693, "trades": 400, "taker_buy_base": 1139399.0, "taker_buy_quote": 10280.093916 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.009001, "high": 0.009083, "low": 0.008992, "close": 0.009065, "volume": 6369884.0, "close_time": 1766807999999, "quote_volume": 57542.513414, "trades": 619, "taker_buy_base": 1780029.0, "taker_buy_quote": 16081.006279 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.009066, "high": 0.009102, "low": 0.009047, "close": 0.009067, "volume": 6951220.0, "close_time": 1766811599999, "quote_volume": 63080.380122, "trades": 421, "taker_buy_base": 3876665.0, "taker_buy_quote": 35208.743321 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.009069, "high": 0.009072, "low": 0.00904, "close": 0.009064, "volume": 2114385.0, "close_time": 1766815199999, "quote_volume": 19147.187926, "trades": 334, "taker_buy_base": 1917645.0, "taker_buy_quote": 17365.819245 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.009066, "high": 0.009066, "low": 0.00901, "close": 0.009021, "volume": 8954347.0, "close_time": 1766818799999, "quote_volume": 80804.812603, "trades": 509, "taker_buy_base": 2206095.0, "taker_buy_quote": 19926.455694 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.009023, "high": 0.009086, "low": 0.009023, "close": 0.009042, "volume": 9722775.0, "close_time": 1766822399999, "quote_volume": 88140.372711, "trades": 451, "taker_buy_base": 8218079.0, "taker_buy_quote": 74503.786696 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.009043, "high": 0.009093, "low": 0.009029, "close": 0.009033, "volume": 10667269.0, "close_time": 1766825999999, "quote_volume": 96627.771832, "trades": 387, "taker_buy_base": 4395997.0, "taker_buy_quote": 39871.138939 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.009032, "high": 0.009049, "low": 0.009014, "close": 0.009025, "volume": 6417035.0, "close_time": 1766829599999, "quote_volume": 57913.432875, "trades": 457, "taker_buy_base": 4623903.0, "taker_buy_quote": 41719.652933 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.009024, "high": 0.009025, "low": 0.008942, "close": 0.00902, "volume": 19130049.0, "close_time": 1766833199999, "quote_volume": 172149.798066, "trades": 933, "taker_buy_base": 7419750.0, "taker_buy_quote": 66799.94618 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.009021, "high": 0.00913, "low": 0.009021, "close": 0.009125, "volume": 27194563.0, "close_time": 1766836799999, "quote_volume": 247378.552853, "trades": 1266, "taker_buy_base": 12334580.0, "taker_buy_quote": 112165.708634 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.009124, "high": 0.009132, "low": 0.00908, "close": 0.00911, "volume": 5172787.0, "close_time": 1766840399999, "quote_volume": 47102.224837, "trades": 596, "taker_buy_base": 2008045.0, "taker_buy_quote": 18300.094843 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.009111, "high": 0.009138, "low": 0.009057, "close": 0.009071, "volume": 14395918.0, "close_time": 1766843999999, "quote_volume": 131070.419965, "trades": 793, "taker_buy_base": 5440350.0, "taker_buy_quote": 49613.012769 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.009073, "high": 0.009141, "low": 0.009068, "close": 0.009128, "volume": 8059904.0, "close_time": 1766847599999, "quote_volume": 73510.267467, "trades": 602, "taker_buy_base": 5762144.0, "taker_buy_quote": 52593.643532 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.009128, "high": 0.009201, "low": 0.009098, "close": 0.00919, "volume": 25054504.0, "close_time": 1766851199999, "quote_volume": 229299.401101, "trades": 1142, "taker_buy_base": 14674251.0, "taker_buy_quote": 134203.902946 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.009191, "high": 0.009223, "low": 0.009145, "close": 0.009157, "volume": 22213334.0, "close_time": 1766854799999, "quote_volume": 203776.48866, "trades": 1062, "taker_buy_base": 9823621.0, "taker_buy_quote": 90160.024571 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.009158, "high": 0.009219, "low": 0.009158, "close": 0.009211, "volume": 18200492.0, "close_time": 1766858399999, "quote_volume": 167178.394277, "trades": 997, "taker_buy_base": 12606052.0, "taker_buy_quote": 115784.946938 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.00921, "high": 0.009229, "low": 0.009128, "close": 0.009147, "volume": 20422711.0, "close_time": 1766861999999, "quote_volume": 186866.928268, "trades": 812, "taker_buy_base": 8547072.0, "taker_buy_quote": 78162.836968 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.009148, "high": 0.009161, "low": 0.009122, "close": 0.009145, "volume": 17428310.0, "close_time": 1766865599999, "quote_volume": 159319.037789, "trades": 651, "taker_buy_base": 8575001.0, "taker_buy_quote": 78407.700355 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.009146, "high": 0.009185, "low": 0.009129, "close": 0.009145, "volume": 4741384.0, "close_time": 1766869199999, "quote_volume": 43419.277826, "trades": 326, "taker_buy_base": 3889957.0, "taker_buy_quote": 35624.13942 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.009145, "high": 0.009229, "low": 0.009141, "close": 0.009226, "volume": 14648271.0, "close_time": 1766872799999, "quote_volume": 134864.844063, "trades": 718, "taker_buy_base": 5628003.0, "taker_buy_quote": 51806.124674 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.009228, "high": 0.009316, "low": 0.009175, "close": 0.009207, "volume": 16578013.0, "close_time": 1766876399999, "quote_volume": 153211.264798, "trades": 793, "taker_buy_base": 10169697.0, "taker_buy_quote": 94001.714468 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.009214, "high": 0.009358, "low": 0.00921, "close": 0.009336, "volume": 25744537.0, "close_time": 1766879999999, "quote_volume": 239167.691238, "trades": 1173, "taker_buy_base": 15571593.0, "taker_buy_quote": 144628.437566 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.009337, "high": 0.009377, "low": 0.00929, "close": 0.009347, "volume": 10975943.0, "close_time": 1766883599999, "quote_volume": 102335.778241, "trades": 849, "taker_buy_base": 3856524.0, "taker_buy_quote": 35985.6676 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.009348, "high": 0.009365, "low": 0.009287, "close": 0.009304, "volume": 6558589.0, "close_time": 1766887199999, "quote_volume": 61175.803758, "trades": 727, "taker_buy_base": 2279368.0, "taker_buy_quote": 21265.91723 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.009301, "high": 0.009389, "low": 0.009294, "close": 0.009366, "volume": 4449895.0, "close_time": 1766890799999, "quote_volume": 41607.321451, "trades": 819, "taker_buy_base": 2305710.0, "taker_buy_quote": 21566.539457 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.009367, "high": 0.009406, "low": 0.009345, "close": 0.009372, "volume": 11190293.0, "close_time": 1766894399999, "quote_volume": 104997.275766, "trades": 860, "taker_buy_base": 6673219.0, "taker_buy_quote": 62645.359142 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.009371, "high": 0.009408, "low": 0.009345, "close": 0.009369, "volume": 22249613.0, "close_time": 1766897999999, "quote_volume": 208727.766413, "trades": 875, "taker_buy_base": 15165987.0, "taker_buy_quote": 142291.46489 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.009368, "high": 0.009402, "low": 0.009315, "close": 0.009317, "volume": 25112642.0, "close_time": 1766901599999, "quote_volume": 235138.342502, "trades": 1072, "taker_buy_base": 10841657.0, "taker_buy_quote": 101458.435089 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.009318, "high": 0.009376, "low": 0.009295, "close": 0.009347, "volume": 11298622.0, "close_time": 1766905199999, "quote_volume": 105344.785744, "trades": 793, "taker_buy_base": 5390232.0, "taker_buy_quote": 50251.148607 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.009345, "high": 0.009373, "low": 0.009332, "close": 0.009349, "volume": 6862132.0, "close_time": 1766908799999, "quote_volume": 64172.257155, "trades": 357, "taker_buy_base": 6013527.0, "taker_buy_quote": 56245.259219 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.00935, "high": 0.009428, "low": 0.009345, "close": 0.00938, "volume": 19707370.0, "close_time": 1766912399999, "quote_volume": 184649.11775, "trades": 957, "taker_buy_base": 7973819.0, "taker_buy_quote": 74737.603528 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.00938, "high": 0.009409, "low": 0.009341, "close": 0.009366, "volume": 5076861.0, "close_time": 1766915999999, "quote_volume": 47535.2507, "trades": 595, "taker_buy_base": 1169564.0, "taker_buy_quote": 10958.392156 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.009367, "high": 0.009433, "low": 0.009361, "close": 0.009384, "volume": 13787661.0, "close_time": 1766919599999, "quote_volume": 129768.2588, "trades": 1085, "taker_buy_base": 4641027.0, "taker_buy_quote": 43651.787809 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.009388, "high": 0.009428, "low": 0.009365, "close": 0.009394, "volume": 8157627.0, "close_time": 1766923199999, "quote_volume": 76722.108836, "trades": 844, "taker_buy_base": 4717344.0, "taker_buy_quote": 44377.326217 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.009395, "high": 0.009429, "low": 0.009368, "close": 0.009381, "volume": 8911866.0, "close_time": 1766926799999, "quote_volume": 83752.973399, "trades": 854, "taker_buy_base": 5267463.0, "taker_buy_quote": 49533.578483 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.009381, "high": 0.009467, "low": 0.009381, "close": 0.009464, "volume": 12397182.0, "close_time": 1766930399999, "quote_volume": 116784.564349, "trades": 1024, "taker_buy_base": 4295696.0, "taker_buy_quote": 40511.233372 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.009468, "high": 0.009676, "low": 0.009468, "close": 0.009522, "volume": 69967608.0, "close_time": 1766933999999, "quote_volume": 668735.147193, "trades": 4274, "taker_buy_base": 26024408.0, "taker_buy_quote": 248794.984121 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.009522, "high": 0.009592, "low": 0.009421, "close": 0.009432, "volume": 25441460.0, "close_time": 1766937599999, "quote_volume": 241835.36965, "trades": 1612, "taker_buy_base": 12985575.0, "taker_buy_quote": 123529.877126 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.009433, "high": 0.009466, "low": 0.009375, "close": 0.009387, "volume": 17707336.0, "close_time": 1766941199999, "quote_volume": 166431.407034, "trades": 1456, "taker_buy_base": 6927522.0, "taker_buy_quote": 65120.684892 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.009387, "high": 0.009458, "low": 0.009385, "close": 0.009405, "volume": 6697085.0, "close_time": 1766944799999, "quote_volume": 63065.622158, "trades": 912, "taker_buy_base": 3572880.0, "taker_buy_quote": 33662.693756 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.009403, "high": 0.009408, "low": 0.009227, "close": 0.009236, "volume": 36325576.0, "close_time": 1766948399999, "quote_volume": 337594.356142, "trades": 1906, "taker_buy_base": 13123281.0, "taker_buy_quote": 121962.632407 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.009235, "high": 0.00929, "low": 0.009176, "close": 0.009198, "volume": 28755370.0, "close_time": 1766951999999, "quote_volume": 265424.601808, "trades": 1262, "taker_buy_base": 15983880.0, "taker_buy_quote": 147560.565178 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.009197, "high": 0.009227, "low": 0.009158, "close": 0.009195, "volume": 13556406.0, "close_time": 1766955599999, "quote_volume": 124663.346875, "trades": 1280, "taker_buy_base": 6833409.0, "taker_buy_quote": 62870.259415 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.009194, "high": 0.009217, "low": 0.009173, "close": 0.009213, "volume": 4195766.0, "close_time": 1766959199999, "quote_volume": 38580.58483, "trades": 700, "taker_buy_base": 2599589.0, "taker_buy_quote": 23910.14158 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.009214, "high": 0.009285, "low": 0.009192, "close": 0.009265, "volume": 12884090.0, "close_time": 1766962799999, "quote_volume": 119018.655007, "trades": 489, "taker_buy_base": 9297537.0, "taker_buy_quote": 85849.43174 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.009268, "high": 0.009318, "low": 0.0092, "close": 0.009308, "volume": 15113399.0, "close_time": 1766966399999, "quote_volume": 140031.584377, "trades": 1167, "taker_buy_base": 6908055.0, "taker_buy_quote": 64127.946134 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.009307, "high": 0.009482, "low": 0.009274, "close": 0.009428, "volume": 41892866.0, "close_time": 1766969999999, "quote_volume": 394245.155783, "trades": 2994, "taker_buy_base": 24747148.0, "taker_buy_quote": 232850.978311 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.009426, "high": 0.009548, "low": 0.009326, "close": 0.009463, "volume": 64348426.0, "close_time": 1766973599999, "quote_volume": 608552.332528, "trades": 3623, "taker_buy_base": 32080665.0, "taker_buy_quote": 303396.563983 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.009465, "high": 0.00957, "low": 0.009445, "close": 0.009501, "volume": 53603766.0, "close_time": 1766977199999, "quote_volume": 508970.19925, "trades": 2624, "taker_buy_base": 27935547.0, "taker_buy_quote": 265391.096457 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.009502, "high": 0.009642, "low": 0.009482, "close": 0.00959, "volume": 44731668.0, "close_time": 1766980799999, "quote_volume": 427325.109514, "trades": 1547, "taker_buy_base": 24186113.0, "taker_buy_quote": 231059.330901 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.009596, "high": 0.009616, "low": 0.009538, "close": 0.009554, "volume": 39514830.0, "close_time": 1766984399999, "quote_volume": 378114.474902, "trades": 1700, "taker_buy_base": 22238434.0, "taker_buy_quote": 212798.512817 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.009555, "high": 0.009559, "low": 0.009492, "close": 0.009506, "volume": 36064039.0, "close_time": 1766987999999, "quote_volume": 343865.444745, "trades": 1291, "taker_buy_base": 14623862.0, "taker_buy_quote": 139475.051943 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.00951, "high": 0.009516, "low": 0.009418, "close": 0.009431, "volume": 39008683.0, "close_time": 1766991599999, "quote_volume": 369120.965501, "trades": 2073, "taker_buy_base": 19138645.0, "taker_buy_quote": 181115.556276 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.009433, "high": 0.009444, "low": 0.009358, "close": 0.009431, "volume": 25909803.0, "close_time": 1766995199999, "quote_volume": 243735.148545, "trades": 1925, "taker_buy_base": 13980470.0, "taker_buy_quote": 131511.152468 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.009434, "high": 0.00945, "low": 0.009364, "close": 0.009373, "volume": 17484410.0, "close_time": 1766998799999, "quote_volume": 164463.987483, "trades": 886, "taker_buy_base": 11124921.0, "taker_buy_quote": 104741.240455 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.009376, "high": 0.009387, "low": 0.009183, "close": 0.009247, "volume": 20942608.0, "close_time": 1767002399999, "quote_volume": 194374.727453, "trades": 1782, "taker_buy_base": 5966743.0, "taker_buy_quote": 55214.984438 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.009244, "high": 0.009315, "low": 0.009235, "close": 0.009271, "volume": 16363262.0, "close_time": 1767005999999, "quote_volume": 151943.143682, "trades": 1343, "taker_buy_base": 10584918.0, "taker_buy_quote": 98303.834349 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.009271, "high": 0.00929, "low": 0.009225, "close": 0.009227, "volume": 17505678.0, "close_time": 1767009599999, "quote_volume": 161992.964175, "trades": 1094, "taker_buy_base": 11604767.0, "taker_buy_quote": 107365.775864 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.009226, "high": 0.009237, "low": 0.008943, "close": 0.009099, "volume": 67472979.0, "close_time": 1767013199999, "quote_volume": 611371.559016, "trades": 3630, "taker_buy_base": 34485847.0, "taker_buy_quote": 312539.476389 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.009093, "high": 0.009111, "low": 0.009012, "close": 0.009025, "volume": 24665078.0, "close_time": 1767016799999, "quote_volume": 223333.969025, "trades": 1228, "taker_buy_base": 8265416.0, "taker_buy_quote": 74856.047223 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.009024, "high": 0.009169, "low": 0.008973, "close": 0.00905, "volume": 33260396.0, "close_time": 1767020399999, "quote_volume": 301159.674103, "trades": 2164, "taker_buy_base": 16738310.0, "taker_buy_quote": 151517.889476 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.009048, "high": 0.009139, "low": 0.009032, "close": 0.009082, "volume": 23078901.0, "close_time": 1767023999999, "quote_volume": 209655.787307, "trades": 1386, "taker_buy_base": 11351541.0, "taker_buy_quote": 103204.50884 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.00908, "high": 0.009098, "low": 0.008974, "close": 0.008996, "volume": 22641050.0, "close_time": 1767027599999, "quote_volume": 204277.795495, "trades": 1185, "taker_buy_base": 12903183.0, "taker_buy_quote": 116365.182738 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.008996, "high": 0.00906, "low": 0.008982, "close": 0.009057, "volume": 12277350.0, "close_time": 1767031199999, "quote_volume": 110575.610915, "trades": 948, "taker_buy_base": 3164233.0, "taker_buy_quote": 28527.749156 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.009052, "high": 0.009058, "low": 0.008943, "close": 0.008962, "volume": 14162755.0, "close_time": 1767034799999, "quote_volume": 127348.888104, "trades": 981, "taker_buy_base": 5153242.0, "taker_buy_quote": 46460.778776 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.008963, "high": 0.009019, "low": 0.008931, "close": 0.008969, "volume": 15682526.0, "close_time": 1767038399999, "quote_volume": 140755.607106, "trades": 965, "taker_buy_base": 11060682.0, "taker_buy_quote": 99262.240323 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.008968, "high": 0.009, "low": 0.00885, "close": 0.008874, "volume": 28403970.0, "close_time": 1767041999999, "quote_volume": 253400.198975, "trades": 1667, "taker_buy_base": 9164747.0, "taker_buy_quote": 81738.622551 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.008869, "high": 0.008933, "low": 0.008863, "close": 0.008923, "volume": 5125516.0, "close_time": 1767045599999, "quote_volume": 45608.581313, "trades": 601, "taker_buy_base": 3221219.0, "taker_buy_quote": 28674.039047 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.008922, "high": 0.008938, "low": 0.008888, "close": 0.00892, "volume": 3390493.0, "close_time": 1767049199999, "quote_volume": 30206.097217, "trades": 403, "taker_buy_base": 1204518.0, "taker_buy_quote": 10737.863202 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.008919, "high": 0.008927, "low": 0.008871, "close": 0.008899, "volume": 3626994.0, "close_time": 1767052799999, "quote_volume": 32270.515932, "trades": 420, "taker_buy_base": 1669427.0, "taker_buy_quote": 14854.611944 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.008898, "high": 0.008934, "low": 0.008855, "close": 0.008877, "volume": 5252971.0, "close_time": 1767056399999, "quote_volume": 46667.400992, "trades": 677, "taker_buy_base": 2073109.0, "taker_buy_quote": 18436.054917 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.008874, "high": 0.008886, "low": 0.008844, "close": 0.008863, "volume": 5296560.0, "close_time": 1767059999999, "quote_volume": 46969.477111, "trades": 508, "taker_buy_base": 2728602.0, "taker_buy_quote": 24198.805638 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.008864, "high": 0.008867, "low": 0.008805, "close": 0.008848, "volume": 12632286.0, "close_time": 1767063599999, "quote_volume": 111692.89965, "trades": 953, "taker_buy_base": 10074035.0, "taker_buy_quote": 89089.893519 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.008849, "high": 0.008897, "low": 0.008796, "close": 0.008879, "volume": 14191854.0, "close_time": 1767067199999, "quote_volume": 125363.866244, "trades": 1246, "taker_buy_base": 4634946.0, "taker_buy_quote": 41065.72839 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.008879, "high": 0.008917, "low": 0.008866, "close": 0.008896, "volume": 5685165.0, "close_time": 1767070799999, "quote_volume": 50600.931349, "trades": 615, "taker_buy_base": 2840210.0, "taker_buy_quote": 25286.841933 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.008895, "high": 0.008901, "low": 0.00884, "close": 0.008882, "volume": 11382896.0, "close_time": 1767074399999, "quote_volume": 101004.367188, "trades": 663, "taker_buy_base": 7292875.0, "taker_buy_quote": 64720.230725 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.008879, "high": 0.00895, "low": 0.008872, "close": 0.008924, "volume": 4284021.0, "close_time": 1767077999999, "quote_volume": 38217.248698, "trades": 624, "taker_buy_base": 2902333.0, "taker_buy_quote": 25893.699807 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.008923, "high": 0.008947, "low": 0.008892, "close": 0.008906, "volume": 11211364.0, "close_time": 1767081599999, "quote_volume": 100091.104252, "trades": 757, "taker_buy_base": 8443830.0, "taker_buy_quote": 75409.300991 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.008907, "high": 0.009066, "low": 0.008901, "close": 0.008999, "volume": 24898520.0, "close_time": 1767085199999, "quote_volume": 224100.59829, "trades": 1809, "taker_buy_base": 12675284.0, "taker_buy_quote": 114092.71586 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.009002, "high": 0.009055, "low": 0.008987, "close": 0.009042, "volume": 6001174.0, "close_time": 1767088799999, "quote_volume": 54155.095296, "trades": 492, "taker_buy_base": 3826020.0, "taker_buy_quote": 34550.43884 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.009043, "high": 0.009052, "low": 0.008977, "close": 0.009001, "volume": 29478719.0, "close_time": 1767092399999, "quote_volume": 265602.388307, "trades": 1473, "taker_buy_base": 11348651.0, "taker_buy_quote": 102132.891444 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.008996, "high": 0.009033, "low": 0.008995, "close": 0.00902, "volume": 8075917.0, "close_time": 1767095999999, "quote_volume": 72785.753599, "trades": 551, "taker_buy_base": 4795346.0, "taker_buy_quote": 43232.410471 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.009022, "high": 0.009065, "low": 0.009017, "close": 0.00903, "volume": 13787554.0, "close_time": 1767099599999, "quote_volume": 124622.310406, "trades": 884, "taker_buy_base": 6340168.0, "taker_buy_quote": 57325.821162 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.009027, "high": 0.009066, "low": 0.009011, "close": 0.009046, "volume": 9723843.0, "close_time": 1767103199999, "quote_volume": 87873.745847, "trades": 802, "taker_buy_base": 5079768.0, "taker_buy_quote": 45945.331939 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.009045, "high": 0.00911, "low": 0.008926, "close": 0.009093, "volume": 47835530.0, "close_time": 1767106799999, "quote_volume": 430827.971438, "trades": 2234, "taker_buy_base": 26494401.0, "taker_buy_quote": 238918.210697 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.009093, "high": 0.009144, "low": 0.008998, "close": 0.009137, "volume": 24564675.0, "close_time": 1767110399999, "quote_volume": 222865.323838, "trades": 2692, "taker_buy_base": 17053582.0, "taker_buy_quote": 154789.907098 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.009142, "high": 0.009197, "low": 0.009071, "close": 0.009087, "volume": 27178861.0, "close_time": 1767113999999, "quote_volume": 248023.61185, "trades": 1737, "taker_buy_base": 11066994.0, "taker_buy_quote": 101032.632984 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.009087, "high": 0.009108, "low": 0.008973, "close": 0.009005, "volume": 19652707.0, "close_time": 1767117599999, "quote_volume": 177728.514365, "trades": 1592, "taker_buy_base": 5147849.0, "taker_buy_quote": 46590.204481 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.009004, "high": 0.009028, "low": 0.008965, "close": 0.008994, "volume": 16204719.0, "close_time": 1767121199999, "quote_volume": 145827.689628, "trades": 769, "taker_buy_base": 7972023.0, "taker_buy_quote": 71786.241146 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.008993, "high": 0.00901, "low": 0.00892, "close": 0.008999, "volume": 22498209.0, "close_time": 1767124799999, "quote_volume": 201669.761149, "trades": 1407, "taker_buy_base": 13811347.0, "taker_buy_quote": 123683.785424 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.008998, "high": 0.008998, "low": 0.008941, "close": 0.008945, "volume": 18543718.0, "close_time": 1767128399999, "quote_volume": 166193.724012, "trades": 933, "taker_buy_base": 8764146.0, "taker_buy_quote": 78555.722189 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.008944, "high": 0.009004, "low": 0.008936, "close": 0.008968, "volume": 7828135.0, "close_time": 1767131999999, "quote_volume": 70272.009049, "trades": 658, "taker_buy_base": 3371596.0, "taker_buy_quote": 30288.695051 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.008969, "high": 0.009004, "low": 0.008944, "close": 0.008971, "volume": 8891420.0, "close_time": 1767135599999, "quote_volume": 79786.775389, "trades": 420, "taker_buy_base": 5126143.0, "taker_buy_quote": 45995.367214 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.008969, "high": 0.009012, "low": 0.008954, "close": 0.009003, "volume": 23623377.0, "close_time": 1767139199999, "quote_volume": 212543.852757, "trades": 627, "taker_buy_base": 13957001.0, "taker_buy_quote": 125553.590349 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.009002, "high": 0.009002, "low": 0.008946, "close": 0.008958, "volume": 4137323.0, "close_time": 1767142799999, "quote_volume": 37112.884146, "trades": 656, "taker_buy_base": 1768228.0, "taker_buy_quote": 15861.494101 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.008956, "high": 0.009079, "low": 0.008951, "close": 0.009055, "volume": 9639669.0, "close_time": 1767146399999, "quote_volume": 87184.236114, "trades": 1166, "taker_buy_base": 6652763.0, "taker_buy_quote": 60161.365859 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.009054, "high": 0.00909, "low": 0.009038, "close": 0.009085, "volume": 11512082.0, "close_time": 1767149999999, "quote_volume": 104463.3898, "trades": 1086, "taker_buy_base": 4664066.0, "taker_buy_quote": 42333.318574 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.009083, "high": 0.009088, "low": 0.009014, "close": 0.00905, "volume": 9091338.0, "close_time": 1767153599999, "quote_volume": 82306.004371, "trades": 696, "taker_buy_base": 5923847.0, "taker_buy_quote": 53615.250054 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.009051, "high": 0.009085, "low": 0.009022, "close": 0.009022, "volume": 5686536.0, "close_time": 1767157199999, "quote_volume": 51477.647033, "trades": 483, "taker_buy_base": 924846.0, "taker_buy_quote": 8379.296424 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.009021, "high": 0.00904, "low": 0.008998, "close": 0.009027, "volume": 4638929.0, "close_time": 1767160799999, "quote_volume": 41853.781859, "trades": 466, "taker_buy_base": 2620321.0, "taker_buy_quote": 23641.987117 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.009025, "high": 0.009042, "low": 0.009001, "close": 0.00903, "volume": 4825140.0, "close_time": 1767164399999, "quote_volume": 43525.582694, "trades": 347, "taker_buy_base": 3975860.0, "taker_buy_quote": 35870.43443 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.009031, "high": 0.009038, "low": 0.008972, "close": 0.00901, "volume": 6015965.0, "close_time": 1767167999999, "quote_volume": 54118.881591, "trades": 584, "taker_buy_base": 2485621.0, "taker_buy_quote": 22374.945085 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.00901, "high": 0.00906, "low": 0.008948, "close": 0.008963, "volume": 11556281.0, "close_time": 1767171599999, "quote_volume": 103902.475516, "trades": 1053, "taker_buy_base": 2800113.0, "taker_buy_quote": 25189.274065 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.008961, "high": 0.009027, "low": 0.008948, "close": 0.00901, "volume": 4644676.0, "close_time": 1767175199999, "quote_volume": 41684.115216, "trades": 564, "taker_buy_base": 2428502.0, "taker_buy_quote": 21806.803649 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.009013, "high": 0.009022, "low": 0.008963, "close": 0.00898, "volume": 12439468.0, "close_time": 1767178799999, "quote_volume": 111811.473281, "trades": 723, "taker_buy_base": 6320033.0, "taker_buy_quote": 56844.725688 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.008981, "high": 0.009062, "low": 0.008969, "close": 0.009059, "volume": 13181434.0, "close_time": 1767182399999, "quote_volume": 118888.897128, "trades": 968, "taker_buy_base": 8255322.0, "taker_buy_quote": 74458.86005 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.009052, "high": 0.009054, "low": 0.00894, "close": 0.008958, "volume": 8705761.0, "close_time": 1767185999999, "quote_volume": 78404.531709, "trades": 789, "taker_buy_base": 2386832.0, "taker_buy_quote": 21496.030404 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.008957, "high": 0.009011, "low": 0.008942, "close": 0.008991, "volume": 4298849.0, "close_time": 1767189599999, "quote_volume": 38591.166913, "trades": 592, "taker_buy_base": 2158636.0, "taker_buy_quote": 19381.958176 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.008992, "high": 0.009069, "low": 0.00882, "close": 0.00888, "volume": 28559985.0, "close_time": 1767193199999, "quote_volume": 253859.937224, "trades": 1781, "taker_buy_base": 17074673.0, "taker_buy_quote": 151631.962588 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.008877, "high": 0.008889, "low": 0.008794, "close": 0.00884, "volume": 25664297.0, "close_time": 1767196799999, "quote_volume": 226737.914311, "trades": 1399, "taker_buy_base": 11624320.0, "taker_buy_quote": 102666.318321 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.008842, "high": 0.008885, "low": 0.008578, "close": 0.008696, "volume": 68310115.0, "close_time": 1767200399999, "quote_volume": 594537.394821, "trades": 2818, "taker_buy_base": 36068218.0, "taker_buy_quote": 313849.440316 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.008696, "high": 0.008696, "low": 0.008595, "close": 0.008622, "volume": 18490098.0, "close_time": 1767203999999, "quote_volume": 159919.766159, "trades": 1343, "taker_buy_base": 7592554.0, "taker_buy_quote": 65605.455179 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.008621, "high": 0.008663, "low": 0.008572, "close": 0.008603, "volume": 20972367.0, "close_time": 1767207599999, "quote_volume": 180788.909814, "trades": 1712, "taker_buy_base": 4704507.0, "taker_buy_quote": 40601.424143 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.008605, "high": 0.008688, "low": 0.008597, "close": 0.008638, "volume": 15288350.0, "close_time": 1767211199999, "quote_volume": 132143.384167, "trades": 1152, "taker_buy_base": 5976712.0, "taker_buy_quote": 51618.17665 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.008636, "high": 0.008721, "low": 0.0086, "close": 0.008707, "volume": 19485228.0, "close_time": 1767214799999, "quote_volume": 168691.510488, "trades": 1616, "taker_buy_base": 11778328.0, "taker_buy_quote": 102054.856776 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.008705, "high": 0.008733, "low": 0.008675, "close": 0.008685, "volume": 4802319.0, "close_time": 1767218399999, "quote_volume": 41790.748619, "trades": 574, "taker_buy_base": 2579640.0, "taker_buy_quote": 22454.321167 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.008684, "high": 0.008684, "low": 0.008639, "close": 0.008648, "volume": 5675596.0, "close_time": 1767221999999, "quote_volume": 49184.290565, "trades": 372, "taker_buy_base": 2059266.0, "taker_buy_quote": 17846.821833 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.008642, "high": 0.008675, "low": 0.008632, "close": 0.008667, "volume": 5349680.0, "close_time": 1767225599999, "quote_volume": 46294.474244, "trades": 582, "taker_buy_base": 2157561.0, "taker_buy_quote": 18674.577532 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.008668, "high": 0.008716, "low": 0.00866, "close": 0.008685, "volume": 7453223.0, "close_time": 1767229199999, "quote_volume": 64784.698284, "trades": 562, "taker_buy_base": 5741342.0, "taker_buy_quote": 49905.091371 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.008685, "high": 0.00873, "low": 0.00866, "close": 0.008684, "volume": 17364888.0, "close_time": 1767232799999, "quote_volume": 150766.913967, "trades": 626, "taker_buy_base": 8966916.0, "taker_buy_quote": 77847.379957 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.008684, "high": 0.008685, "low": 0.008639, "close": 0.008663, "volume": 20085197.0, "close_time": 1767236399999, "quote_volume": 173898.211621, "trades": 821, "taker_buy_base": 10035060.0, "taker_buy_quote": 86926.026034 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.008662, "high": 0.008683, "low": 0.008633, "close": 0.008647, "volume": 5636738.0, "close_time": 1767239999999, "quote_volume": 48785.726976, "trades": 370, "taker_buy_base": 999576.0, "taker_buy_quote": 8655.856103 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.008641, "high": 0.008643, "low": 0.008591, "close": 0.008599, "volume": 34346573.0, "close_time": 1767243599999, "quote_volume": 296223.002212, "trades": 829, "taker_buy_base": 17655158.0, "taker_buy_quote": 152342.81558 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0086, "high": 0.008708, "low": 0.0086, "close": 0.008685, "volume": 8983951.0, "close_time": 1767247199999, "quote_volume": 77867.626011, "trades": 791, "taker_buy_base": 4672563.0, "taker_buy_quote": 40448.460893 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.008688, "high": 0.008708, "low": 0.008652, "close": 0.008654, "volume": 2809918.0, "close_time": 1767250799999, "quote_volume": 24391.502701, "trades": 282, "taker_buy_base": 1518839.0, "taker_buy_quote": 13188.751579 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.008655, "high": 0.008681, "low": 0.00865, "close": 0.008671, "volume": 2381930.0, "close_time": 1767254399999, "quote_volume": 20644.265591, "trades": 306, "taker_buy_base": 1101546.0, "taker_buy_quote": 9545.316688 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.00867, "high": 0.00872, "low": 0.008667, "close": 0.008717, "volume": 3590383.0, "close_time": 1767257999999, "quote_volume": 31199.44169, "trades": 425, "taker_buy_base": 2469178.0, "taker_buy_quote": 21460.174421 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.008717, "high": 0.008772, "low": 0.008717, "close": 0.008756, "volume": 9371827.0, "close_time": 1767261599999, "quote_volume": 81995.031036, "trades": 708, "taker_buy_base": 7628078.0, "taker_buy_quote": 66739.570943 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.008757, "high": 0.008795, "low": 0.008747, "close": 0.008793, "volume": 2448557.0, "close_time": 1767265199999, "quote_volume": 21460.802198, "trades": 437, "taker_buy_base": 1787702.0, "taker_buy_quote": 15669.960191 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.008792, "high": 0.008807, "low": 0.008774, "close": 0.008791, "volume": 6769177.0, "close_time": 1767268799999, "quote_volume": 59489.744675, "trades": 827, "taker_buy_base": 4236918.0, "taker_buy_quote": 37239.933553 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.008791, "high": 0.008793, "low": 0.008701, "close": 0.008712, "volume": 8739228.0, "close_time": 1767272399999, "quote_volume": 76278.136596, "trades": 795, "taker_buy_base": 3303410.0, "taker_buy_quote": 28863.935963 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.008711, "high": 0.008792, "low": 0.008701, "close": 0.008787, "volume": 8653257.0, "close_time": 1767275999999, "quote_volume": 75720.382279, "trades": 801, "taker_buy_base": 6710474.0, "taker_buy_quote": 58699.054872 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.008787, "high": 0.008852, "low": 0.008782, "close": 0.008833, "volume": 13546014.0, "close_time": 1767279599999, "quote_volume": 119405.647418, "trades": 1020, "taker_buy_base": 6284112.0, "taker_buy_quote": 55392.772265 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.008835, "high": 0.008966, "low": 0.008828, "close": 0.008933, "volume": 21136332.0, "close_time": 1767283199999, "quote_volume": 187538.783218, "trades": 2052, "taker_buy_base": 17278509.0, "taker_buy_quote": 153276.805129 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.008934, "high": 0.009048, "low": 0.008915, "close": 0.009048, "volume": 25629750.0, "close_time": 1767286799999, "quote_volume": 230413.281385, "trades": 1866, "taker_buy_base": 13464029.0, "taker_buy_quote": 121122.003175 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.009048, "high": 0.009257, "low": 0.009046, "close": 0.009197, "volume": 44810793.0, "close_time": 1767290399999, "quote_volume": 410281.101001, "trades": 3428, "taker_buy_base": 22691948.0, "taker_buy_quote": 208143.966833 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.009198, "high": 0.009239, "low": 0.009136, "close": 0.009155, "volume": 21238067.0, "close_time": 1767293999999, "quote_volume": 195144.900876, "trades": 1557, "taker_buy_base": 6137204.0, "taker_buy_quote": 56380.95473 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.009154, "high": 0.009306, "low": 0.009143, "close": 0.0093, "volume": 9331216.0, "close_time": 1767297599999, "quote_volume": 85863.712426, "trades": 1210, "taker_buy_base": 4126622.0, "taker_buy_quote": 38051.980529 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.009301, "high": 0.00932, "low": 0.009179, "close": 0.00923, "volume": 20709035.0, "close_time": 1767301199999, "quote_volume": 191498.463085, "trades": 1493, "taker_buy_base": 10186144.0, "taker_buy_quote": 94278.612843 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.00923, "high": 0.009252, "low": 0.009185, "close": 0.009213, "volume": 6104648.0, "close_time": 1767304799999, "quote_volume": 56287.027332, "trades": 1069, "taker_buy_base": 4285941.0, "taker_buy_quote": 39519.563943 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.009214, "high": 0.009475, "low": 0.009214, "close": 0.009457, "volume": 32877906.0, "close_time": 1767308399999, "quote_volume": 306420.417042, "trades": 1131, "taker_buy_base": 24806449.0, "taker_buy_quote": 230995.799781 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.009466, "high": 0.009522, "low": 0.009418, "close": 0.009472, "volume": 38783040.0, "close_time": 1767311999999, "quote_volume": 366948.01436, "trades": 1773, "taker_buy_base": 20567447.0, "taker_buy_quote": 194768.895884 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.009473, "high": 0.00949, "low": 0.009322, "close": 0.009374, "volume": 64724052.0, "close_time": 1767315599999, "quote_volume": 606281.692937, "trades": 2123, "taker_buy_base": 29116816.0, "taker_buy_quote": 272694.490948 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.009375, "high": 0.00945, "low": 0.009366, "close": 0.009404, "volume": 27613837.0, "close_time": 1767319199999, "quote_volume": 259581.320721, "trades": 1776, "taker_buy_base": 14760202.0, "taker_buy_quote": 138757.702182 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.009404, "high": 0.009412, "low": 0.009316, "close": 0.009393, "volume": 44091107.0, "close_time": 1767322799999, "quote_volume": 413104.334033, "trades": 1883, "taker_buy_base": 16376311.0, "taker_buy_quote": 153468.132188 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.009388, "high": 0.009599, "low": 0.009369, "close": 0.009574, "volume": 31468714.0, "close_time": 1767326399999, "quote_volume": 299991.224721, "trades": 2797, "taker_buy_base": 18175862.0, "taker_buy_quote": 173225.004829 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.009575, "high": 0.009742, "low": 0.009575, "close": 0.009672, "volume": 43232569.0, "close_time": 1767329999999, "quote_volume": 417979.029403, "trades": 3227, "taker_buy_base": 25826752.0, "taker_buy_quote": 249680.26575 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.009666, "high": 0.009859, "low": 0.009613, "close": 0.009828, "volume": 52291367.0, "close_time": 1767333599999, "quote_volume": 507834.967734, "trades": 3584, "taker_buy_base": 23771009.0, "taker_buy_quote": 230653.087056 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.009833, "high": 0.009876, "low": 0.009747, "close": 0.009756, "volume": 22968990.0, "close_time": 1767337199999, "quote_volume": 225154.733011, "trades": 2063, "taker_buy_base": 14504358.0, "taker_buy_quote": 142282.543206 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.009758, "high": 0.009798, "low": 0.009629, "close": 0.009666, "volume": 16183473.0, "close_time": 1767340799999, "quote_volume": 157023.720382, "trades": 1444, "taker_buy_base": 9047274.0, "taker_buy_quote": 87743.048139 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.009667, "high": 0.009824, "low": 0.009658, "close": 0.009816, "volume": 24336984.0, "close_time": 1767344399999, "quote_volume": 236753.486548, "trades": 2065, "taker_buy_base": 10625480.0, "taker_buy_quote": 103383.918788 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.009814, "high": 0.010169, "low": 0.009808, "close": 0.01011, "volume": 59126756.0, "close_time": 1767347999999, "quote_volume": 589491.073035, "trades": 3557, "taker_buy_base": 28619623.0, "taker_buy_quote": 284827.182992 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.01011, "high": 0.010249, "low": 0.009976, "close": 0.010215, "volume": 75100266.0, "close_time": 1767351599999, "quote_volume": 759117.949379, "trades": 4256, "taker_buy_base": 37749598.0, "taker_buy_quote": 381628.259978 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.010218, "high": 0.010227, "low": 0.009918, "close": 0.009975, "volume": 67339972.0, "close_time": 1767355199999, "quote_volume": 679353.021816, "trades": 4422, "taker_buy_base": 34415053.0, "taker_buy_quote": 346142.922665 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.009974, "high": 0.010345, "low": 0.009961, "close": 0.010231, "volume": 50615813.0, "close_time": 1767358799999, "quote_volume": 513345.203037, "trades": 4428, "taker_buy_base": 26176640.0, "taker_buy_quote": 265044.081593 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.010233, "high": 0.010258, "low": 0.010099, "close": 0.010121, "volume": 43192895.0, "close_time": 1767362399999, "quote_volume": 439933.021008, "trades": 3979, "taker_buy_base": 23898642.0, "taker_buy_quote": 243473.133579 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.010124, "high": 0.010309, "low": 0.009937, "close": 0.010251, "volume": 92398334.0, "close_time": 1767365999999, "quote_volume": 933476.428922, "trades": 6447, "taker_buy_base": 41074410.0, "taker_buy_quote": 415409.380385 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.010252, "high": 0.010446, "low": 0.010159, "close": 0.010395, "volume": 56734660.0, "close_time": 1767369599999, "quote_volume": 584371.287565, "trades": 4166, "taker_buy_base": 31090151.0, "taker_buy_quote": 320561.595173 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.010397, "high": 0.010688, "low": 0.010303, "close": 0.010628, "volume": 75772623.0, "close_time": 1767373199999, "quote_volume": 797142.128581, "trades": 5808, "taker_buy_base": 30133422.0, "taker_buy_quote": 317345.516517 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.010636, "high": 0.010778, "low": 0.010581, "close": 0.010718, "volume": 53824267.0, "close_time": 1767376799999, "quote_volume": 575353.720837, "trades": 4170, "taker_buy_base": 29914055.0, "taker_buy_quote": 319802.454421 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.010723, "high": 0.010849, "low": 0.010507, "close": 0.01055, "volume": 74276920.0, "close_time": 1767380399999, "quote_volume": 796448.449924, "trades": 4684, "taker_buy_base": 30995295.0, "taker_buy_quote": 332349.009762 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.01055, "high": 0.010667, "low": 0.010501, "close": 0.010649, "volume": 18434782.0, "close_time": 1767383999999, "quote_volume": 194691.357053, "trades": 1497, "taker_buy_base": 10975761.0, "taker_buy_quote": 115966.987398 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.01065, "high": 0.010704, "low": 0.010553, "close": 0.010592, "volume": 17713587.0, "close_time": 1767387599999, "quote_volume": 187605.315795, "trades": 1493, "taker_buy_base": 8506390.0, "taker_buy_quote": 90139.752097 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.010595, "high": 0.010742, "low": 0.010587, "close": 0.010718, "volume": 16249309.0, "close_time": 1767391199999, "quote_volume": 173600.257919, "trades": 1770, "taker_buy_base": 11137428.0, "taker_buy_quote": 119019.671025 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.010717, "high": 0.01095, "low": 0.010706, "close": 0.010876, "volume": 41644135.0, "close_time": 1767394799999, "quote_volume": 451168.468464, "trades": 2236, "taker_buy_base": 20613744.0, "taker_buy_quote": 223502.660787 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.010866, "high": 0.010964, "low": 0.010771, "close": 0.010856, "volume": 18386896.0, "close_time": 1767398399999, "quote_volume": 199457.558012, "trades": 1964, "taker_buy_base": 9079128.0, "taker_buy_quote": 98547.702558 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.010856, "high": 0.010977, "low": 0.010822, "close": 0.010828, "volume": 34051215.0, "close_time": 1767401999999, "quote_volume": 371028.942685, "trades": 2876, "taker_buy_base": 14525155.0, "taker_buy_quote": 158421.089541 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.010828, "high": 0.010914, "low": 0.010769, "close": 0.010824, "volume": 23480858.0, "close_time": 1767405599999, "quote_volume": 253849.201997, "trades": 2096, "taker_buy_base": 9605989.0, "taker_buy_quote": 103834.984214 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.010821, "high": 0.011093, "low": 0.01074, "close": 0.011062, "volume": 31371487.0, "close_time": 1767409199999, "quote_volume": 342941.712429, "trades": 2496, "taker_buy_base": 18937703.0, "taker_buy_quote": 206929.692765 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.011058, "high": 0.011256, "low": 0.01093, "close": 0.011132, "volume": 66283444.0, "close_time": 1767412799999, "quote_volume": 736326.918332, "trades": 4355, "taker_buy_base": 37156708.0, "taker_buy_quote": 412359.324791 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.011133, "high": 0.011178, "low": 0.010968, "close": 0.011045, "volume": 18601830.0, "close_time": 1767416399999, "quote_volume": 205840.014202, "trades": 1685, "taker_buy_base": 6977379.0, "taker_buy_quote": 77326.848113 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.011046, "high": 0.0112, "low": 0.010987, "close": 0.011064, "volume": 26123643.0, "close_time": 1767419999999, "quote_volume": 289126.88385, "trades": 2871, "taker_buy_base": 16119998.0, "taker_buy_quote": 178423.814324 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.011065, "high": 0.011176, "low": 0.010668, "close": 0.01074, "volume": 59449297.0, "close_time": 1767423599999, "quote_volume": 648893.949375, "trades": 4150, "taker_buy_base": 26392541.0, "taker_buy_quote": 287532.498902 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.010737, "high": 0.010782, "low": 0.010428, "close": 0.010498, "volume": 62904452.0, "close_time": 1767427199999, "quote_volume": 663176.474295, "trades": 5489, "taker_buy_base": 24459753.0, "taker_buy_quote": 257830.078371 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.010497, "high": 0.01069, "low": 0.010445, "close": 0.010634, "volume": 24001137.0, "close_time": 1767430799999, "quote_volume": 253743.714894, "trades": 2765, "taker_buy_base": 14277051.0, "taker_buy_quote": 151068.195234 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.010631, "high": 0.010818, "low": 0.010591, "close": 0.010691, "volume": 34640157.0, "close_time": 1767434399999, "quote_volume": 370172.186464, "trades": 3255, "taker_buy_base": 19161374.0, "taker_buy_quote": 204844.758564 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.010693, "high": 0.01073, "low": 0.010588, "close": 0.010623, "volume": 22605603.0, "close_time": 1767437999999, "quote_volume": 240889.611534, "trades": 2620, "taker_buy_base": 7319405.0, "taker_buy_quote": 77987.375168 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.010626, "high": 0.010647, "low": 0.010561, "close": 0.01061, "volume": 14318763.0, "close_time": 1767441599999, "quote_volume": 151694.831052, "trades": 1135, "taker_buy_base": 6816526.0, "taker_buy_quote": 72300.552487 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.01061, "high": 0.010656, "low": 0.010566, "close": 0.010651, "volume": 14576985.0, "close_time": 1767445199999, "quote_volume": 154784.351139, "trades": 1845, "taker_buy_base": 7631975.0, "taker_buy_quote": 81035.571253 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.010645, "high": 0.010818, "low": 0.01062, "close": 0.010782, "volume": 31474109.0, "close_time": 1767448799999, "quote_volume": 337678.238593, "trades": 2522, "taker_buy_base": 20746661.0, "taker_buy_quote": 222568.091203 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.010775, "high": 0.010964, "low": 0.010758, "close": 0.010927, "volume": 32822572.0, "close_time": 1767452399999, "quote_volume": 357176.173486, "trades": 3121, "taker_buy_base": 13481975.0, "taker_buy_quote": 146702.140699 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.010923, "high": 0.010923, "low": 0.010801, "close": 0.010832, "volume": 17125772.0, "close_time": 1767455999999, "quote_volume": 185700.941848, "trades": 1707, "taker_buy_base": 9446895.0, "taker_buy_quote": 102479.233288 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.010833, "high": 0.01102, "low": 0.010824, "close": 0.010898, "volume": 60523114.0, "close_time": 1767459599999, "quote_volume": 662413.929546, "trades": 3070, "taker_buy_base": 30086841.0, "taker_buy_quote": 329173.760292 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.010897, "high": 0.010941, "low": 0.01084, "close": 0.010916, "volume": 28461731.0, "close_time": 1767463199999, "quote_volume": 309761.039134, "trades": 2156, "taker_buy_base": 16914027.0, "taker_buy_quote": 184117.72459 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.010908, "high": 0.010944, "low": 0.010802, "close": 0.010944, "volume": 15781182.0, "close_time": 1767466799999, "quote_volume": 171603.020516, "trades": 1356, "taker_buy_base": 9153263.0, "taker_buy_quote": 99601.745683 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.010942, "high": 0.010942, "low": 0.010817, "close": 0.010853, "volume": 11102079.0, "close_time": 1767470399999, "quote_volume": 120539.522593, "trades": 1522, "taker_buy_base": 5647873.0, "taker_buy_quote": 61361.453218 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.010854, "high": 0.010857, "low": 0.010727, "close": 0.010775, "volume": 22815805.0, "close_time": 1767473999999, "quote_volume": 245602.779087, "trades": 2047, "taker_buy_base": 13276670.0, "taker_buy_quote": 142845.294861 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.010775, "high": 0.010941, "low": 0.010756, "close": 0.010853, "volume": 20103974.0, "close_time": 1767477599999, "quote_volume": 217889.131456, "trades": 1700, "taker_buy_base": 9258092.0, "taker_buy_quote": 100249.457457 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.010852, "high": 0.011134, "low": 0.010837, "close": 0.011078, "volume": 39175585.0, "close_time": 1767481199999, "quote_volume": 432086.567923, "trades": 1707, "taker_buy_base": 18567062.0, "taker_buy_quote": 204703.23664 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.011079, "high": 0.011493, "low": 0.011062, "close": 0.011491, "volume": 57475137.0, "close_time": 1767484799999, "quote_volume": 647645.421905, "trades": 3587, "taker_buy_base": 27339109.0, "taker_buy_quote": 308251.565322 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.011478, "high": 0.011943, "low": 0.011365, "close": 0.011594, "volume": 101458200.0, "close_time": 1767488399999, "quote_volume": 1183067.159554, "trades": 7247, "taker_buy_base": 49111255.0, "taker_buy_quote": 571978.613373 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0116, "high": 0.011673, "low": 0.011416, "close": 0.01151, "volume": 51547574.0, "close_time": 1767491999999, "quote_volume": 593920.844971, "trades": 3234, "taker_buy_base": 22836749.0, "taker_buy_quote": 263517.267237 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.011513, "high": 0.011645, "low": 0.011478, "close": 0.011574, "volume": 26227242.0, "close_time": 1767495599999, "quote_volume": 303000.433174, "trades": 2471, "taker_buy_base": 13367793.0, "taker_buy_quote": 154528.222525 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.011571, "high": 0.011954, "low": 0.011559, "close": 0.01177, "volume": 100602222.0, "close_time": 1767499199999, "quote_volume": 1187389.288572, "trades": 6022, "taker_buy_base": 45050726.0, "taker_buy_quote": 532255.361787 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.011775, "high": 0.011844, "low": 0.011686, "close": 0.01171, "volume": 40946776.0, "close_time": 1767502799999, "quote_volume": 481666.8612, "trades": 2364, "taker_buy_base": 20639279.0, "taker_buy_quote": 242826.243582 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.011709, "high": 0.011855, "low": 0.011688, "close": 0.011839, "volume": 27381483.0, "close_time": 1767506399999, "quote_volume": 322749.444542, "trades": 1823, "taker_buy_base": 14488451.0, "taker_buy_quote": 170735.854445 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.011834, "high": 0.011955, "low": 0.011508, "close": 0.011532, "volume": 51140700.0, "close_time": 1767509999999, "quote_volume": 599225.225119, "trades": 4435, "taker_buy_base": 15154533.0, "taker_buy_quote": 178610.452898 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.011537, "high": 0.01184, "low": 0.011487, "close": 0.011772, "volume": 57687689.0, "close_time": 1767513599999, "quote_volume": 673560.017963, "trades": 3345, "taker_buy_base": 29646487.0, "taker_buy_quote": 346082.736176 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.011769, "high": 0.012091, "low": 0.011629, "close": 0.012029, "volume": 70778452.0, "close_time": 1767517199999, "quote_volume": 841050.045055, "trades": 5031, "taker_buy_base": 30434417.0, "taker_buy_quote": 362560.318069 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.012028, "high": 0.012282, "low": 0.011966, "close": 0.012176, "volume": 117145534.0, "close_time": 1767520799999, "quote_volume": 1420102.352211, "trades": 5987, "taker_buy_base": 57560728.0, "taker_buy_quote": 698072.180475 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.012179, "high": 0.012632, "low": 0.012153, "close": 0.012493, "volume": 202650439.0, "close_time": 1767524399999, "quote_volume": 2526312.712492, "trades": 9741, "taker_buy_base": 102203722.0, "taker_buy_quote": 1274934.117425 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.012474, "high": 0.012582, "low": 0.012303, "close": 0.012562, "volume": 164227200.0, "close_time": 1767527999999, "quote_volume": 2039910.782756, "trades": 3909, "taker_buy_base": 80940205.0, "taker_buy_quote": 1005575.300244 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.012572, "high": 0.012884, "low": 0.01246, "close": 0.012508, "volume": 161225959.0, "close_time": 1767531599999, "quote_volume": 2036329.414277, "trades": 8184, "taker_buy_base": 77156147.0, "taker_buy_quote": 974930.89964 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.012501, "high": 0.012838, "low": 0.012373, "close": 0.012837, "volume": 106260747.0, "close_time": 1767535199999, "quote_volume": 1338352.631428, "trades": 6166, "taker_buy_base": 52893895.0, "taker_buy_quote": 667064.400287 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.012833, "high": 0.013191, "low": 0.012712, "close": 0.013083, "volume": 185984064.0, "close_time": 1767538799999, "quote_volume": 2409910.937845, "trades": 9258, "taker_buy_base": 95857426.0, "taker_buy_quote": 1242592.165873 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.013082, "high": 0.013152, "low": 0.012655, "close": 0.012778, "volume": 93207731.0, "close_time": 1767542399999, "quote_volume": 1200998.271225, "trades": 6025, "taker_buy_base": 43686854.0, "taker_buy_quote": 562880.954679 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.012779, "high": 0.013065, "low": 0.012694, "close": 0.012991, "volume": 97083865.0, "close_time": 1767545999999, "quote_volume": 1248158.601417, "trades": 5446, "taker_buy_base": 52948855.0, "taker_buy_quote": 681418.607086 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.012987, "high": 0.013056, "low": 0.012755, "close": 0.012798, "volume": 55534544.0, "close_time": 1767549599999, "quote_volume": 717673.606539, "trades": 3735, "taker_buy_base": 28565887.0, "taker_buy_quote": 369430.923206 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.012799, "high": 0.012846, "low": 0.01255, "close": 0.012621, "volume": 29767650.0, "close_time": 1767553199999, "quote_volume": 377415.964908, "trades": 2850, "taker_buy_base": 10124238.0, "taker_buy_quote": 128161.949441 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.01262, "high": 0.012631, "low": 0.01237, "close": 0.012593, "volume": 70186238.0, "close_time": 1767556799999, "quote_volume": 877174.315903, "trades": 5277, "taker_buy_base": 39118569.0, "taker_buy_quote": 488758.787284 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.012588, "high": 0.012629, "low": 0.012518, "close": 0.012552, "volume": 32850796.0, "close_time": 1767560399999, "quote_volume": 413146.829824, "trades": 2452, "taker_buy_base": 17246398.0, "taker_buy_quote": 216940.335404 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.012541, "high": 0.012646, "low": 0.012398, "close": 0.012477, "volume": 42540791.0, "close_time": 1767563999999, "quote_volume": 532992.375158, "trades": 2148, "taker_buy_base": 18742653.0, "taker_buy_quote": 234856.514398 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.012476, "high": 0.012621, "low": 0.012442, "close": 0.012474, "volume": 22133092.0, "close_time": 1767567599999, "quote_volume": 277339.123948, "trades": 1523, "taker_buy_base": 14626334.0, "taker_buy_quote": 183392.447343 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.012476, "high": 0.012663, "low": 0.012471, "close": 0.012582, "volume": 45192846.0, "close_time": 1767571199999, "quote_volume": 567672.193089, "trades": 3100, "taker_buy_base": 25625823.0, "taker_buy_quote": 321858.752326 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.012579, "high": 0.012698, "low": 0.01239, "close": 0.012571, "volume": 47312880.0, "close_time": 1767574799999, "quote_volume": 593156.628371, "trades": 4338, "taker_buy_base": 20713214.0, "taker_buy_quote": 259967.230564 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.012571, "high": 0.013226, "low": 0.012516, "close": 0.012789, "volume": 62001806.0, "close_time": 1767578399999, "quote_volume": 800154.772485, "trades": 6259, "taker_buy_base": 27501693.0, "taker_buy_quote": 354570.008583 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.012801, "high": 0.012907, "low": 0.012549, "close": 0.012856, "volume": 43450014.0, "close_time": 1767581999999, "quote_volume": 554665.675668, "trades": 4255, "taker_buy_base": 18493031.0, "taker_buy_quote": 235361.339285 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.012859, "high": 0.012859, "low": 0.012619, "close": 0.012677, "volume": 23737916.0, "close_time": 1767585599999, "quote_volume": 301696.905726, "trades": 2642, "taker_buy_base": 9540416.0, "taker_buy_quote": 121398.096175 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.012677, "high": 0.012743, "low": 0.012269, "close": 0.012456, "volume": 49832257.0, "close_time": 1767589199999, "quote_volume": 619372.592967, "trades": 3933, "taker_buy_base": 20158185.0, "taker_buy_quote": 250469.051136 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.012454, "high": 0.012731, "low": 0.012388, "close": 0.012509, "volume": 53468190.0, "close_time": 1767592799999, "quote_volume": 673251.249987, "trades": 5026, "taker_buy_base": 25486624.0, "taker_buy_quote": 320529.86466 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.012506, "high": 0.012564, "low": 0.012395, "close": 0.012457, "volume": 28325524.0, "close_time": 1767596399999, "quote_volume": 354047.69555, "trades": 2265, "taker_buy_base": 16317397.0, "taker_buy_quote": 204182.677598 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.012454, "high": 0.012779, "low": 0.012431, "close": 0.012615, "volume": 61554331.0, "close_time": 1767599999999, "quote_volume": 777358.871761, "trades": 3938, "taker_buy_base": 31718629.0, "taker_buy_quote": 400613.794723 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.012614, "high": 0.012614, "low": 0.012389, "close": 0.01242, "volume": 29325614.0, "close_time": 1767603599999, "quote_volume": 366584.487564, "trades": 3058, "taker_buy_base": 16047384.0, "taker_buy_quote": 200844.975168 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.012429, "high": 0.012433, "low": 0.012241, "close": 0.012267, "volume": 39699626.0, "close_time": 1767607199999, "quote_volume": 487828.716638, "trades": 3334, "taker_buy_base": 23182571.0, "taker_buy_quote": 284928.898874 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.012269, "high": 0.012334, "low": 0.012131, "close": 0.012314, "volume": 50635957.0, "close_time": 1767610799999, "quote_volume": 620575.510793, "trades": 2541, "taker_buy_base": 28192052.0, "taker_buy_quote": 345942.287323 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.012313, "high": 0.012429, "low": 0.012297, "close": 0.012361, "volume": 20733781.0, "close_time": 1767614399999, "quote_volume": 256165.865515, "trades": 1718, "taker_buy_base": 9535915.0, "taker_buy_quote": 117891.916407 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.01236, "high": 0.012405, "low": 0.012318, "close": 0.012388, "volume": 16882231.0, "close_time": 1767617999999, "quote_volume": 208632.786359, "trades": 1668, "taker_buy_base": 8704390.0, "taker_buy_quote": 107696.771554 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.012386, "high": 0.012513, "low": 0.012302, "close": 0.012382, "volume": 41991534.0, "close_time": 1767621599999, "quote_volume": 520225.570691, "trades": 2662, "taker_buy_base": 19181789.0, "taker_buy_quote": 237752.857565 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.012379, "high": 0.012515, "low": 0.012245, "close": 0.01245, "volume": 85890680.0, "close_time": 1767625199999, "quote_volume": 1061151.21513, "trades": 4631, "taker_buy_base": 40528103.0, "taker_buy_quote": 501279.585205 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.012466, "high": 0.0127, "low": 0.012304, "close": 0.012544, "volume": 51700876.0, "close_time": 1767628799999, "quote_volume": 651270.953961, "trades": 2153, "taker_buy_base": 23256489.0, "taker_buy_quote": 292214.565377 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.012545, "high": 0.012696, "low": 0.012478, "close": 0.012569, "volume": 16669377.0, "close_time": 1767632399999, "quote_volume": 209498.233237, "trades": 1734, "taker_buy_base": 6383449.0, "taker_buy_quote": 80340.636865 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.012562, "high": 0.012829, "low": 0.012461, "close": 0.012754, "volume": 39589022.0, "close_time": 1767635999999, "quote_volume": 499372.115617, "trades": 3003, "taker_buy_base": 20871501.0, "taker_buy_quote": 263408.300969 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.012762, "high": 0.012888, "low": 0.012682, "close": 0.012852, "volume": 40838972.0, "close_time": 1767639599999, "quote_volume": 522081.569034, "trades": 3714, "taker_buy_base": 15938687.0, "taker_buy_quote": 203896.434064 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.012849, "high": 0.012992, "low": 0.012782, "close": 0.012878, "volume": 37878453.0, "close_time": 1767643199999, "quote_volume": 487885.052391, "trades": 2034, "taker_buy_base": 15407116.0, "taker_buy_quote": 198687.593772 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.012878, "high": 0.013453, "low": 0.01286, "close": 0.013121, "volume": 65673581.0, "close_time": 1767646799999, "quote_volume": 864080.419349, "trades": 5369, "taker_buy_base": 34157412.0, "taker_buy_quote": 450090.059257 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.013126, "high": 0.013317, "low": 0.013041, "close": 0.013107, "volume": 52067031.0, "close_time": 1767650399999, "quote_volume": 686459.351006, "trades": 4336, "taker_buy_base": 27869792.0, "taker_buy_quote": 367625.206778 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.013104, "high": 0.013339, "low": 0.013046, "close": 0.013281, "volume": 30683549.0, "close_time": 1767653999999, "quote_volume": 405672.594967, "trades": 2826, "taker_buy_base": 15034582.0, "taker_buy_quote": 199132.339107 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.013286, "high": 0.013286, "low": 0.013076, "close": 0.013093, "volume": 31969689.0, "close_time": 1767657599999, "quote_volume": 421056.261917, "trades": 2074, "taker_buy_base": 15029272.0, "taker_buy_quote": 198112.96602 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.013095, "high": 0.013206, "low": 0.012845, "close": 0.013206, "volume": 76675736.0, "close_time": 1767661199999, "quote_volume": 994150.499191, "trades": 3968, "taker_buy_base": 40549542.0, "taker_buy_quote": 525855.358131 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.013206, "high": 0.013625, "low": 0.013122, "close": 0.013293, "volume": 107839588.0, "close_time": 1767664799999, "quote_volume": 1442974.153471, "trades": 5660, "taker_buy_base": 53482557.0, "taker_buy_quote": 715796.953964 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.013289, "high": 0.013395, "low": 0.013167, "close": 0.013227, "volume": 28408854.0, "close_time": 1767668399999, "quote_volume": 376691.814171, "trades": 2156, "taker_buy_base": 12380921.0, "taker_buy_quote": 164226.528505 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.013228, "high": 0.013819, "low": 0.013214, "close": 0.013634, "volume": 64361891.0, "close_time": 1767671999999, "quote_volume": 874405.619988, "trades": 4350, "taker_buy_base": 29269947.0, "taker_buy_quote": 397230.326887 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.013631, "high": 0.013771, "low": 0.013464, "close": 0.013483, "volume": 36129069.0, "close_time": 1767675599999, "quote_volume": 491424.028716, "trades": 2617, "taker_buy_base": 18677612.0, "taker_buy_quote": 254027.353228 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.013476, "high": 0.013504, "low": 0.013184, "close": 0.013196, "volume": 60824684.0, "close_time": 1767679199999, "quote_volume": 810420.891225, "trades": 2357, "taker_buy_base": 30071572.0, "taker_buy_quote": 400771.761094 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.01319, "high": 0.013238, "low": 0.013053, "close": 0.013054, "volume": 59127672.0, "close_time": 1767682799999, "quote_volume": 776554.839197, "trades": 2928, "taker_buy_base": 35002909.0, "taker_buy_quote": 459266.455994 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.013052, "high": 0.013091, "low": 0.012856, "close": 0.012902, "volume": 43574617.0, "close_time": 1767686399999, "quote_volume": 565275.048621, "trades": 3443, "taker_buy_base": 11072436.0, "taker_buy_quote": 143582.293092 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.012909, "high": 0.01304, "low": 0.01281, "close": 0.012833, "volume": 55472934.0, "close_time": 1767689999999, "quote_volume": 716778.742139, "trades": 1873, "taker_buy_base": 32230588.0, "taker_buy_quote": 416980.391313 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.012834, "high": 0.012974, "low": 0.012774, "close": 0.012934, "volume": 62972302.0, "close_time": 1767693599999, "quote_volume": 812491.541077, "trades": 1934, "taker_buy_base": 30055309.0, "taker_buy_quote": 387228.807227 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.012937, "high": 0.01313, "low": 0.012893, "close": 0.013106, "volume": 97609417.0, "close_time": 1767697199999, "quote_volume": 1269606.393964, "trades": 2152, "taker_buy_base": 47663137.0, "taker_buy_quote": 620344.095495 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.01311, "high": 0.013509, "low": 0.013073, "close": 0.013198, "volume": 145506291.0, "close_time": 1767700799999, "quote_volume": 1928056.02907, "trades": 4138, "taker_buy_base": 74506594.0, "taker_buy_quote": 986901.872585 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.013194, "high": 0.013383, "low": 0.013137, "close": 0.013377, "volume": 61859615.0, "close_time": 1767704399999, "quote_volume": 822457.492548, "trades": 2718, "taker_buy_base": 31717326.0, "taker_buy_quote": 421842.501282 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.013377, "high": 0.01355, "low": 0.013236, "close": 0.013509, "volume": 112402355.0, "close_time": 1767707999999, "quote_volume": 1503493.026906, "trades": 3030, "taker_buy_base": 53906956.0, "taker_buy_quote": 720855.709361 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.013512, "high": 0.013568, "low": 0.013073, "close": 0.013184, "volume": 164932078.0, "close_time": 1767711599999, "quote_volume": 2196064.609123, "trades": 5056, "taker_buy_base": 78506595.0, "taker_buy_quote": 1045654.633657 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.013176, "high": 0.013315, "low": 0.012905, "close": 0.013007, "volume": 125208371.0, "close_time": 1767715199999, "quote_volume": 1641242.800147, "trades": 5132, "taker_buy_base": 57741878.0, "taker_buy_quote": 757223.67137 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.013003, "high": 0.013066, "low": 0.01245, "close": 0.01259, "volume": 114488560.0, "close_time": 1767718799999, "quote_volume": 1457974.17873, "trades": 4742, "taker_buy_base": 61841058.0, "taker_buy_quote": 785994.29264 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.012586, "high": 0.012705, "low": 0.012331, "close": 0.012392, "volume": 106532030.0, "close_time": 1767722399999, "quote_volume": 1337898.73791, "trades": 5878, "taker_buy_base": 59319221.0, "taker_buy_quote": 744370.23444 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.012382, "high": 0.01265, "low": 0.012323, "close": 0.01265, "volume": 92159644.0, "close_time": 1767725999999, "quote_volume": 1153814.449755, "trades": 4675, "taker_buy_base": 39591853.0, "taker_buy_quote": 495589.343999 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.01265, "high": 0.01267, "low": 0.012546, "close": 0.012558, "volume": 52449643.0, "close_time": 1767729599999, "quote_volume": 661193.371736, "trades": 2160, "taker_buy_base": 29982772.0, "taker_buy_quote": 377754.455978 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.012564, "high": 0.012798, "low": 0.012564, "close": 0.012768, "volume": 59152542.0, "close_time": 1767733199999, "quote_volume": 751115.412398, "trades": 2488, "taker_buy_base": 30977776.0, "taker_buy_quote": 393350.162699 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.012765, "high": 0.013203, "low": 0.012677, "close": 0.013152, "volume": 86512674.0, "close_time": 1767736799999, "quote_volume": 1119062.016056, "trades": 6168, "taker_buy_base": 33972429.0, "taker_buy_quote": 439341.161398 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.013149, "high": 0.013227, "low": 0.012919, "close": 0.012955, "volume": 65052865.0, "close_time": 1767740399999, "quote_volume": 843581.018477, "trades": 2124, "taker_buy_base": 46171946.0, "taker_buy_quote": 598188.136345 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.01296, "high": 0.013547, "low": 0.012952, "close": 0.013324, "volume": 86642697.0, "close_time": 1767743999999, "quote_volume": 1149646.096312, "trades": 5569, "taker_buy_base": 36456926.0, "taker_buy_quote": 482514.232309 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.013328, "high": 0.013328, "low": 0.012978, "close": 0.012997, "volume": 54414535.0, "close_time": 1767747599999, "quote_volume": 715175.420744, "trades": 3713, "taker_buy_base": 26472536.0, "taker_buy_quote": 347542.436531 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.012999, "high": 0.013094, "low": 0.012787, "close": 0.01283, "volume": 38920991.0, "close_time": 1767751199999, "quote_volume": 504157.126562, "trades": 3062, "taker_buy_base": 21109194.0, "taker_buy_quote": 273322.360199 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.012829, "high": 0.013053, "low": 0.012777, "close": 0.013022, "volume": 30093343.0, "close_time": 1767754799999, "quote_volume": 388018.543376, "trades": 3396, "taker_buy_base": 15157761.0, "taker_buy_quote": 195697.566301 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.013025, "high": 0.013195, "low": 0.012908, "close": 0.012921, "volume": 20429188.0, "close_time": 1767758399999, "quote_volume": 266069.872284, "trades": 3242, "taker_buy_base": 3435030.0, "taker_buy_quote": 44790.311522 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.012922, "high": 0.012991, "low": 0.012789, "close": 0.012799, "volume": 9824436.0, "close_time": 1767761999999, "quote_volume": 126596.471466, "trades": 1350, "taker_buy_base": 6057474.0, "taker_buy_quote": 78094.399935 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.012799, "high": 0.012929, "low": 0.012751, "close": 0.012807, "volume": 23839688.0, "close_time": 1767765599999, "quote_volume": 305636.597446, "trades": 1322, "taker_buy_base": 9130145.0, "taker_buy_quote": 117025.710118 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.012807, "high": 0.013067, "low": 0.012795, "close": 0.012875, "volume": 30551597.0, "close_time": 1767769199999, "quote_volume": 395500.698192, "trades": 2791, "taker_buy_base": 21751749.0, "taker_buy_quote": 281478.769933 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.012859, "high": 0.013148, "low": 0.012851, "close": 0.013128, "volume": 14543443.0, "close_time": 1767772799999, "quote_volume": 189100.182389, "trades": 2526, "taker_buy_base": 5716186.0, "taker_buy_quote": 74023.415731 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.013128, "high": 0.013301, "low": 0.013039, "close": 0.013044, "volume": 55806679.0, "close_time": 1767776399999, "quote_volume": 735173.420494, "trades": 3741, "taker_buy_base": 26836234.0, "taker_buy_quote": 353403.612515 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.01305, "high": 0.01307, "low": 0.012593, "close": 0.012646, "volume": 71364006.0, "close_time": 1767779999999, "quote_volume": 911977.638743, "trades": 4081, "taker_buy_base": 33422552.0, "taker_buy_quote": 425914.859721 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.012645, "high": 0.012737, "low": 0.012584, "close": 0.012618, "volume": 51916795.0, "close_time": 1767783599999, "quote_volume": 658048.205791, "trades": 2962, "taker_buy_base": 21378330.0, "taker_buy_quote": 270869.310883 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.012619, "high": 0.012724, "low": 0.01261, "close": 0.012687, "volume": 24505136.0, "close_time": 1767787199999, "quote_volume": 310291.058965, "trades": 1672, "taker_buy_base": 10301976.0, "taker_buy_quote": 130458.767754 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.012685, "high": 0.012685, "low": 0.012465, "close": 0.012486, "volume": 30476783.0, "close_time": 1767790799999, "quote_volume": 382374.154194, "trades": 1655, "taker_buy_base": 16268207.0, "taker_buy_quote": 203858.848679 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.012487, "high": 0.012526, "low": 0.012305, "close": 0.012338, "volume": 31753377.0, "close_time": 1767794399999, "quote_volume": 394009.478354, "trades": 2527, "taker_buy_base": 10619788.0, "taker_buy_quote": 132153.46656 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.012338, "high": 0.012462, "low": 0.012068, "close": 0.012417, "volume": 111247649.0, "close_time": 1767797999999, "quote_volume": 1362726.818635, "trades": 7102, "taker_buy_base": 63974370.0, "taker_buy_quote": 783072.188377 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.012419, "high": 0.012435, "low": 0.012182, "close": 0.012208, "volume": 66642313.0, "close_time": 1767801599999, "quote_volume": 817618.640277, "trades": 2778, "taker_buy_base": 31311844.0, "taker_buy_quote": 384060.651766 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.012207, "high": 0.012317, "low": 0.012081, "close": 0.012272, "volume": 22646200.0, "close_time": 1767805199999, "quote_volume": 276469.272123, "trades": 2127, "taker_buy_base": 11514887.0, "taker_buy_quote": 140728.449095 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.012275, "high": 0.012336, "low": 0.01219, "close": 0.012214, "volume": 43185137.0, "close_time": 1767808799999, "quote_volume": 530808.947032, "trades": 2250, "taker_buy_base": 20564466.0, "taker_buy_quote": 252827.271573 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.012213, "high": 0.01232, "low": 0.012167, "close": 0.012209, "volume": 27412015.0, "close_time": 1767812399999, "quote_volume": 335739.870773, "trades": 2124, "taker_buy_base": 15714916.0, "taker_buy_quote": 192493.208377 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.012209, "high": 0.01224, "low": 0.012074, "close": 0.012192, "volume": 14685626.0, "close_time": 1767815999999, "quote_volume": 178477.457595, "trades": 1662, "taker_buy_base": 10067792.0, "taker_buy_quote": 122316.761516 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.012192, "high": 0.01222, "low": 0.01203, "close": 0.012102, "volume": 7326375.0, "close_time": 1767819599999, "quote_volume": 88622.979978, "trades": 1091, "taker_buy_base": 3117673.0, "taker_buy_quote": 37737.845041 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.012103, "high": 0.012142, "low": 0.012044, "close": 0.012057, "volume": 17980287.0, "close_time": 1767823199999, "quote_volume": 217553.77815, "trades": 1687, "taker_buy_base": 10231231.0, "taker_buy_quote": 123903.460867 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.012056, "high": 0.012126, "low": 0.011972, "close": 0.012014, "volume": 20432069.0, "close_time": 1767826799999, "quote_volume": 245544.264142, "trades": 1585, "taker_buy_base": 7550365.0, "taker_buy_quote": 90903.717571 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.012013, "high": 0.012105, "low": 0.01195, "close": 0.012016, "volume": 5617776.0, "close_time": 1767830399999, "quote_volume": 67501.885337, "trades": 871, "taker_buy_base": 3107448.0, "taker_buy_quote": 37364.869969 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.012016, "high": 0.012072, "low": 0.011943, "close": 0.012045, "volume": 6935845.0, "close_time": 1767833999999, "quote_volume": 83135.327207, "trades": 1107, "taker_buy_base": 5025101.0, "taker_buy_quote": 60213.893961 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.012048, "high": 0.012116, "low": 0.012006, "close": 0.012066, "volume": 8992883.0, "close_time": 1767837599999, "quote_volume": 108443.570096, "trades": 1558, "taker_buy_base": 7225603.0, "taker_buy_quote": 87147.808156 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.012065, "high": 0.01213, "low": 0.011981, "close": 0.012046, "volume": 7741789.0, "close_time": 1767841199999, "quote_volume": 93319.756593, "trades": 1910, "taker_buy_base": 3062401.0, "taker_buy_quote": 36926.622539 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.012046, "high": 0.01209, "low": 0.011823, "close": 0.011905, "volume": 31521146.0, "close_time": 1767844799999, "quote_volume": 377237.707097, "trades": 2801, "taker_buy_base": 15037173.0, "taker_buy_quote": 180200.822424 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.011908, "high": 0.012262, "low": 0.011898, "close": 0.012166, "volume": 24227641.0, "close_time": 1767848399999, "quote_volume": 292183.819187, "trades": 2042, "taker_buy_base": 14097527.0, "taker_buy_quote": 170090.109234 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.01217, "high": 0.012228, "low": 0.012052, "close": 0.012054, "volume": 31201903.0, "close_time": 1767851999999, "quote_volume": 379138.501681, "trades": 1472, "taker_buy_base": 12362740.0, "taker_buy_quote": 149888.092832 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.012058, "high": 0.012072, "low": 0.011768, "close": 0.011775, "volume": 35925918.0, "close_time": 1767855599999, "quote_volume": 429256.002916, "trades": 1836, "taker_buy_base": 15853473.0, "taker_buy_quote": 189527.218978 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.011779, "high": 0.01207, "low": 0.011707, "close": 0.012044, "volume": 34340691.0, "close_time": 1767859199999, "quote_volume": 407286.679725, "trades": 2202, "taker_buy_base": 21800458.0, "taker_buy_quote": 258721.245647 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.012046, "high": 0.012164, "low": 0.011866, "close": 0.011903, "volume": 27910031.0, "close_time": 1767862799999, "quote_volume": 334976.685926, "trades": 2312, "taker_buy_base": 8324161.0, "taker_buy_quote": 100070.097651 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.011905, "high": 0.011954, "low": 0.011757, "close": 0.01178, "volume": 19171072.0, "close_time": 1767866399999, "quote_volume": 227195.832105, "trades": 2212, "taker_buy_base": 8245859.0, "taker_buy_quote": 97724.664455 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.011791, "high": 0.011936, "low": 0.011679, "close": 0.011878, "volume": 46785667.0, "close_time": 1767869999999, "quote_volume": 552864.874352, "trades": 2294, "taker_buy_base": 24993202.0, "taker_buy_quote": 295683.133369 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.011876, "high": 0.011889, "low": 0.011709, "close": 0.011806, "volume": 41803799.0, "close_time": 1767873599999, "quote_volume": 491944.770894, "trades": 2104, "taker_buy_base": 24440635.0, "taker_buy_quote": 287469.847305 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.011807, "high": 0.011827, "low": 0.011572, "close": 0.01164, "volume": 30330831.0, "close_time": 1767877199999, "quote_volume": 354501.221269, "trades": 2438, "taker_buy_base": 12365826.0, "taker_buy_quote": 144398.026671 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.01164, "high": 0.011702, "low": 0.011574, "close": 0.01162, "volume": 27984799.0, "close_time": 1767880799999, "quote_volume": 325653.22479, "trades": 2089, "taker_buy_base": 13032408.0, "taker_buy_quote": 151858.430265 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.011619, "high": 0.011776, "low": 0.011501, "close": 0.011748, "volume": 75731466.0, "close_time": 1767884399999, "quote_volume": 880668.251636, "trades": 4087, "taker_buy_base": 40032114.0, "taker_buy_quote": 466660.274923 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.011745, "high": 0.012434, "low": 0.01168, "close": 0.012381, "volume": 91118749.0, "close_time": 1767887999999, "quote_volume": 1098793.562484, "trades": 5143, "taker_buy_base": 51386652.0, "taker_buy_quote": 619826.369112 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.012381, "high": 0.012423, "low": 0.012083, "close": 0.01227, "volume": 44844076.0, "close_time": 1767891599999, "quote_volume": 550002.636154, "trades": 2477, "taker_buy_base": 22731605.0, "taker_buy_quote": 278666.29731 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.012272, "high": 0.012324, "low": 0.012099, "close": 0.012236, "volume": 19165892.0, "close_time": 1767895199999, "quote_volume": 233803.115352, "trades": 2126, "taker_buy_base": 6814601.0, "taker_buy_quote": 83295.346668 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.012228, "high": 0.012239, "low": 0.012002, "close": 0.012024, "volume": 19551928.0, "close_time": 1767898799999, "quote_volume": 236909.065522, "trades": 1637, "taker_buy_base": 9417971.0, "taker_buy_quote": 114250.726811 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.012025, "high": 0.012071, "low": 0.011875, "close": 0.011891, "volume": 15003046.0, "close_time": 1767902399999, "quote_volume": 179556.839211, "trades": 1446, "taker_buy_base": 4144448.0, "taker_buy_quote": 49630.274413 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.011888, "high": 0.011901, "low": 0.011723, "close": 0.011862, "volume": 17605060.0, "close_time": 1767905999999, "quote_volume": 208021.018938, "trades": 1855, "taker_buy_base": 9052783.0, "taker_buy_quote": 107045.154499 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.011865, "high": 0.012117, "low": 0.011864, "close": 0.012096, "volume": 14546784.0, "close_time": 1767909599999, "quote_volume": 174117.454059, "trades": 1529, "taker_buy_base": 9736686.0, "taker_buy_quote": 116559.330291 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.012098, "high": 0.012208, "low": 0.011981, "close": 0.012017, "volume": 21057000.0, "close_time": 1767913199999, "quote_volume": 254248.956907, "trades": 1305, "taker_buy_base": 8661744.0, "taker_buy_quote": 104464.510199 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.012024, "high": 0.012068, "low": 0.011921, "close": 0.011966, "volume": 21944367.0, "close_time": 1767916799999, "quote_volume": 263184.658543, "trades": 1541, "taker_buy_base": 8298494.0, "taker_buy_quote": 99614.972659 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.011964, "high": 0.012003, "low": 0.011935, "close": 0.011958, "volume": 8037167.0, "close_time": 1767920399999, "quote_volume": 96139.929337, "trades": 1063, "taker_buy_base": 4554173.0, "taker_buy_quote": 54537.931827 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.011959, "high": 0.012038, "low": 0.011748, "close": 0.01182, "volume": 38041607.0, "close_time": 1767923999999, "quote_volume": 452857.02543, "trades": 3319, "taker_buy_base": 18136042.0, "taker_buy_quote": 216374.071709 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.011819, "high": 0.011959, "low": 0.0118, "close": 0.011821, "volume": 34812601.0, "close_time": 1767927599999, "quote_volume": 413233.156012, "trades": 1686, "taker_buy_base": 18562535.0, "taker_buy_quote": 220202.951122 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.011823, "high": 0.012073, "low": 0.011802, "close": 0.012066, "volume": 22577863.0, "close_time": 1767931199999, "quote_volume": 269469.230592, "trades": 1835, "taker_buy_base": 10253553.0, "taker_buy_quote": 122273.135197 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.012064, "high": 0.012077, "low": 0.011913, "close": 0.011955, "volume": 19373397.0, "close_time": 1767934799999, "quote_volume": 232314.570237, "trades": 1613, "taker_buy_base": 8838329.0, "taker_buy_quote": 106002.555877 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.01196, "high": 0.012031, "low": 0.011956, "close": 0.011996, "volume": 4678340.0, "close_time": 1767938399999, "quote_volume": 56175.652049, "trades": 993, "taker_buy_base": 2176702.0, "taker_buy_quote": 26138.572883 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.011994, "high": 0.012086, "low": 0.011941, "close": 0.012072, "volume": 8108491.0, "close_time": 1767941999999, "quote_volume": 97244.305689, "trades": 1119, "taker_buy_base": 5665854.0, "taker_buy_quote": 67899.079675 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.012071, "high": 0.012071, "low": 0.011934, "close": 0.011935, "volume": 7848237.0, "close_time": 1767945599999, "quote_volume": 94025.925586, "trades": 1265, "taker_buy_base": 2913948.0, "taker_buy_quote": 34934.545379 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.01194, "high": 0.011973, "low": 0.011714, "close": 0.011813, "volume": 46271414.0, "close_time": 1767949199999, "quote_volume": 547123.387127, "trades": 2978, "taker_buy_base": 22998651.0, "taker_buy_quote": 271777.891299 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.011807, "high": 0.012051, "low": 0.011805, "close": 0.011921, "volume": 20517699.0, "close_time": 1767952799999, "quote_volume": 244952.911706, "trades": 1833, "taker_buy_base": 8739003.0, "taker_buy_quote": 104230.294604 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.01192, "high": 0.011988, "low": 0.011877, "close": 0.011966, "volume": 5294156.0, "close_time": 1767956399999, "quote_volume": 63151.351984, "trades": 1033, "taker_buy_base": 2490937.0, "taker_buy_quote": 29696.487023 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.011965, "high": 0.012036, "low": 0.011935, "close": 0.011976, "volume": 8257784.0, "close_time": 1767959999999, "quote_volume": 98929.558181, "trades": 1316, "taker_buy_base": 5338644.0, "taker_buy_quote": 64002.436085 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.011974, "high": 0.011983, "low": 0.011851, "close": 0.011882, "volume": 10472808.0, "close_time": 1767963599999, "quote_volume": 124710.19637, "trades": 1249, "taker_buy_base": 4351012.0, "taker_buy_quote": 51738.595981 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.011882, "high": 0.012269, "low": 0.011877, "close": 0.012142, "volume": 48127131.0, "close_time": 1767967199999, "quote_volume": 581770.68097, "trades": 4011, "taker_buy_base": 29592558.0, "taker_buy_quote": 357404.56897 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.012143, "high": 0.012144, "low": 0.011898, "close": 0.01199, "volume": 48007899.0, "close_time": 1767970799999, "quote_volume": 576182.420369, "trades": 2891, "taker_buy_base": 22439649.0, "taker_buy_quote": 269640.355148 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.011991, "high": 0.012777, "low": 0.011912, "close": 0.01251, "volume": 105686774.0, "close_time": 1767974399999, "quote_volume": 1317795.942686, "trades": 6476, "taker_buy_base": 58982466.0, "taker_buy_quote": 734605.962047 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.012516, "high": 0.012997, "low": 0.012457, "close": 0.012631, "volume": 104539428.0, "close_time": 1767977999999, "quote_volume": 1331392.133404, "trades": 6060, "taker_buy_base": 48476980.0, "taker_buy_quote": 617790.468301 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.012633, "high": 0.012651, "low": 0.012135, "close": 0.012376, "volume": 64938754.0, "close_time": 1767981599999, "quote_volume": 798041.684584, "trades": 3547, "taker_buy_base": 35981051.0, "taker_buy_quote": 442390.649276 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.012375, "high": 0.012381, "low": 0.011954, "close": 0.012089, "volume": 56476919.0, "close_time": 1767985199999, "quote_volume": 683146.712809, "trades": 2831, "taker_buy_base": 27252796.0, "taker_buy_quote": 329640.695718 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.012089, "high": 0.012091, "low": 0.011794, "close": 0.011878, "volume": 43756250.0, "close_time": 1767988799999, "quote_volume": 522621.473525, "trades": 2503, "taker_buy_base": 15528234.0, "taker_buy_quote": 185059.888581 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.011874, "high": 0.012015, "low": 0.011863, "close": 0.01196, "volume": 15055453.0, "close_time": 1767992399999, "quote_volume": 179556.405566, "trades": 1458, "taker_buy_base": 8836258.0, "taker_buy_quote": 105411.307847 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.011961, "high": 0.012203, "low": 0.011901, "close": 0.012193, "volume": 21782213.0, "close_time": 1767995999999, "quote_volume": 262887.320567, "trades": 1979, "taker_buy_base": 11406012.0, "taker_buy_quote": 137368.299918 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.012187, "high": 0.012256, "low": 0.012063, "close": 0.012217, "volume": 14471059.0, "close_time": 1767999599999, "quote_volume": 176125.209185, "trades": 1032, "taker_buy_base": 5561462.0, "taker_buy_quote": 67742.923573 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.012216, "high": 0.012216, "low": 0.012081, "close": 0.012091, "volume": 11607181.0, "close_time": 1768003199999, "quote_volume": 140855.064083, "trades": 1092, "taker_buy_base": 5996796.0, "taker_buy_quote": 72887.022901 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.012089, "high": 0.012089, "low": 0.011924, "close": 0.011954, "volume": 15760341.0, "close_time": 1768006799999, "quote_volume": 189111.860995, "trades": 1578, "taker_buy_base": 4266447.0, "taker_buy_quote": 51114.160275 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.011955, "high": 0.012008, "low": 0.011904, "close": 0.011941, "volume": 6843626.0, "close_time": 1768010399999, "quote_volume": 81896.153178, "trades": 927, "taker_buy_base": 4263813.0, "taker_buy_quote": 51066.464257 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.011943, "high": 0.012003, "low": 0.011879, "close": 0.011951, "volume": 32122239.0, "close_time": 1768013999999, "quote_volume": 383512.815221, "trades": 1275, "taker_buy_base": 18000115.0, "taker_buy_quote": 214665.822646 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.01195, "high": 0.012019, "low": 0.011843, "close": 0.0119, "volume": 60423427.0, "close_time": 1768017599999, "quote_volume": 720340.12538, "trades": 4415, "taker_buy_base": 30306382.0, "taker_buy_quote": 361184.449371 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.011899, "high": 0.011904, "low": 0.011757, "close": 0.011774, "volume": 14269584.0, "close_time": 1768021199999, "quote_volume": 168381.92355, "trades": 1802, "taker_buy_base": 4542534.0, "taker_buy_quote": 53539.110908 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.011779, "high": 0.011819, "low": 0.011754, "close": 0.011757, "volume": 11514482.0, "close_time": 1768024799999, "quote_volume": 135812.886032, "trades": 1036, "taker_buy_base": 7750074.0, "taker_buy_quote": 91445.213852 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.01176, "high": 0.011829, "low": 0.011655, "close": 0.011784, "volume": 32532494.0, "close_time": 1768028399999, "quote_volume": 380913.515493, "trades": 1869, "taker_buy_base": 22056018.0, "taker_buy_quote": 258214.894412 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.011783, "high": 0.011845, "low": 0.011777, "close": 0.011829, "volume": 10120686.0, "close_time": 1768031999999, "quote_volume": 119623.707933, "trades": 925, "taker_buy_base": 4448048.0, "taker_buy_quote": 52600.81612 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.01183, "high": 0.01191, "low": 0.011817, "close": 0.011899, "volume": 12092301.0, "close_time": 1768035599999, "quote_volume": 143389.851633, "trades": 1288, "taker_buy_base": 4381459.0, "taker_buy_quote": 51980.282721 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.011895, "high": 0.01203, "low": 0.011879, "close": 0.011995, "volume": 19585532.0, "close_time": 1768039199999, "quote_volume": 234047.87451, "trades": 1337, "taker_buy_base": 12337852.0, "taker_buy_quote": 147529.486978 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.011989, "high": 0.012122, "low": 0.01193, "close": 0.012104, "volume": 6710590.0, "close_time": 1768042799999, "quote_volume": 80551.927963, "trades": 1141, "taker_buy_base": 5032753.0, "taker_buy_quote": 60432.26183 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0121, "high": 0.012123, "low": 0.011991, "close": 0.012034, "volume": 18599091.0, "close_time": 1768046399999, "quote_volume": 223917.156756, "trades": 1144, "taker_buy_base": 6460302.0, "taker_buy_quote": 77673.362029 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.012033, "high": 0.012143, "low": 0.012026, "close": 0.012104, "volume": 24072830.0, "close_time": 1768049999999, "quote_volume": 290611.661087, "trades": 1718, "taker_buy_base": 11649942.0, "taker_buy_quote": 140675.50847 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.012104, "high": 0.012285, "low": 0.012068, "close": 0.0122, "volume": 30163948.0, "close_time": 1768053599999, "quote_volume": 366940.690526, "trades": 2313, "taker_buy_base": 14241503.0, "taker_buy_quote": 173185.62229 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.012199, "high": 0.012231, "low": 0.012055, "close": 0.012107, "volume": 17759703.0, "close_time": 1768057199999, "quote_volume": 215615.781971, "trades": 2135, "taker_buy_base": 12932350.0, "taker_buy_quote": 157014.399213 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.012114, "high": 0.012159, "low": 0.012048, "close": 0.012106, "volume": 4686767.0, "close_time": 1768060799999, "quote_volume": 56667.219713, "trades": 946, "taker_buy_base": 3506207.0, "taker_buy_quote": 42386.609252 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.012104, "high": 0.012118, "low": 0.011963, "close": 0.012026, "volume": 23665807.0, "close_time": 1768064399999, "quote_volume": 284614.774239, "trades": 1863, "taker_buy_base": 14621542.0, "taker_buy_quote": 175863.373465 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.012028, "high": 0.012107, "low": 0.011925, "close": 0.01195, "volume": 26537727.0, "close_time": 1768067999999, "quote_volume": 319194.64934, "trades": 1641, "taker_buy_base": 7290069.0, "taker_buy_quote": 87806.722278 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.011951, "high": 0.012003, "low": 0.011888, "close": 0.011966, "volume": 18459878.0, "close_time": 1768071599999, "quote_volume": 220694.220926, "trades": 1110, "taker_buy_base": 12629860.0, "taker_buy_quote": 151021.44594 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.011967, "high": 0.012038, "low": 0.011961, "close": 0.012022, "volume": 3255710.0, "close_time": 1768075199999, "quote_volume": 39089.766242, "trades": 697, "taker_buy_base": 2221062.0, "taker_buy_quote": 26670.497069 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.012023, "high": 0.012038, "low": 0.011975, "close": 0.011993, "volume": 12275207.0, "close_time": 1768078799999, "quote_volume": 147373.363479, "trades": 773, "taker_buy_base": 5329210.0, "taker_buy_quote": 63975.936646 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.01199, "high": 0.012018, "low": 0.011906, "close": 0.011914, "volume": 26637542.0, "close_time": 1768082399999, "quote_volume": 318891.955529, "trades": 1331, "taker_buy_base": 9407336.0, "taker_buy_quote": 112815.956361 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.011914, "high": 0.01192, "low": 0.011796, "close": 0.011796, "volume": 15108151.0, "close_time": 1768085999999, "quote_volume": 179234.623276, "trades": 1363, "taker_buy_base": 8065319.0, "taker_buy_quote": 95686.174516 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.011795, "high": 0.011892, "low": 0.011757, "close": 0.011874, "volume": 20055573.0, "close_time": 1768089599999, "quote_volume": 237694.244328, "trades": 1763, "taker_buy_base": 11609094.0, "taker_buy_quote": 137776.335367 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.011875, "high": 0.011942, "low": 0.011848, "close": 0.011927, "volume": 6075160.0, "close_time": 1768093199999, "quote_volume": 72280.733216, "trades": 1066, "taker_buy_base": 3849962.0, "taker_buy_quote": 45828.421302 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.011926, "high": 0.01197, "low": 0.011889, "close": 0.011915, "volume": 5926706.0, "close_time": 1768096799999, "quote_volume": 70639.070615, "trades": 819, "taker_buy_base": 2148703.0, "taker_buy_quote": 25671.220112 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.011916, "high": 0.011988, "low": 0.011896, "close": 0.011939, "volume": 5270839.0, "close_time": 1768100399999, "quote_volume": 63067.869146, "trades": 802, "taker_buy_base": 2383959.0, "taker_buy_quote": 28525.365335 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.011941, "high": 0.012118, "low": 0.011928, "close": 0.012104, "volume": 5982496.0, "close_time": 1768103999999, "quote_volume": 72038.086727, "trades": 1374, "taker_buy_base": 4436061.0, "taker_buy_quote": 53411.913253 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.012102, "high": 0.012138, "low": 0.011972, "close": 0.012009, "volume": 13530338.0, "close_time": 1768107599999, "quote_volume": 163214.158414, "trades": 1446, "taker_buy_base": 4845683.0, "taker_buy_quote": 58513.085364 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.01201, "high": 0.012011, "low": 0.011928, "close": 0.011964, "volume": 4688496.0, "close_time": 1768111199999, "quote_volume": 56088.323005, "trades": 705, "taker_buy_base": 3130624.0, "taker_buy_quote": 37468.386808 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.011962, "high": 0.012113, "low": 0.011866, "close": 0.012091, "volume": 16275983.0, "close_time": 1768114799999, "quote_volume": 194304.326951, "trades": 1614, "taker_buy_base": 9764532.0, "taker_buy_quote": 116569.644712 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.01209, "high": 0.012108, "low": 0.012037, "close": 0.012074, "volume": 6823284.0, "close_time": 1768118399999, "quote_volume": 82402.274797, "trades": 1259, "taker_buy_base": 1540905.0, "taker_buy_quote": 18604.64589 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.012074, "high": 0.012164, "low": 0.012024, "close": 0.012108, "volume": 22654791.0, "close_time": 1768121999999, "quote_volume": 274178.768113, "trades": 2042, "taker_buy_base": 11173910.0, "taker_buy_quote": 135276.003913 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.012107, "high": 0.012256, "low": 0.012093, "close": 0.012136, "volume": 25440768.0, "close_time": 1768125599999, "quote_volume": 309445.427877, "trades": 2113, "taker_buy_base": 12000175.0, "taker_buy_quote": 145904.420157 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.012137, "high": 0.012238, "low": 0.012116, "close": 0.012141, "volume": 42478632.0, "close_time": 1768129199999, "quote_volume": 516763.170095, "trades": 1589, "taker_buy_base": 19939276.0, "taker_buy_quote": 242849.566352 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.012143, "high": 0.012174, "low": 0.012088, "close": 0.012153, "volume": 23934675.0, "close_time": 1768132799999, "quote_volume": 289879.813981, "trades": 1217, "taker_buy_base": 12618010.0, "taker_buy_quote": 152912.385223 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.012156, "high": 0.01234, "low": 0.012142, "close": 0.012294, "volume": 19498410.0, "close_time": 1768136399999, "quote_volume": 238169.065054, "trades": 1994, "taker_buy_base": 9989260.0, "taker_buy_quote": 121952.916945 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.012295, "high": 0.012391, "low": 0.012128, "close": 0.012139, "volume": 43390551.0, "close_time": 1768139999999, "quote_volume": 532862.935201, "trades": 3328, "taker_buy_base": 20297388.0, "taker_buy_quote": 249527.533525 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.012138, "high": 0.012332, "low": 0.012115, "close": 0.012261, "volume": 58420072.0, "close_time": 1768143599999, "quote_volume": 712080.199619, "trades": 2113, "taker_buy_base": 29436573.0, "taker_buy_quote": 358496.095611 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.01226, "high": 0.01229, "low": 0.011942, "close": 0.012003, "volume": 37491536.0, "close_time": 1768147199999, "quote_volume": 454669.047328, "trades": 3641, "taker_buy_base": 19961304.0, "taker_buy_quote": 242247.766806 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.012001, "high": 0.012253, "low": 0.011981, "close": 0.012123, "volume": 31102353.0, "close_time": 1768150799999, "quote_volume": 376410.79815, "trades": 3014, "taker_buy_base": 16193321.0, "taker_buy_quote": 196060.654875 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.012124, "high": 0.012218, "low": 0.012006, "close": 0.012129, "volume": 21675980.0, "close_time": 1768154399999, "quote_volume": 262412.20384, "trades": 2200, "taker_buy_base": 8068141.0, "taker_buy_quote": 98024.824348 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.012133, "high": 0.012136, "low": 0.012022, "close": 0.012105, "volume": 16471235.0, "close_time": 1768157999999, "quote_volume": 198759.624685, "trades": 1729, "taker_buy_base": 5973869.0, "taker_buy_quote": 72150.186339 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0121, "high": 0.012158, "low": 0.012039, "close": 0.012058, "volume": 15266908.0, "close_time": 1768161599999, "quote_volume": 184812.585096, "trades": 1704, "taker_buy_base": 3610543.0, "taker_buy_quote": 43631.454675 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.012058, "high": 0.012058, "low": 0.011839, "close": 0.011904, "volume": 20820727.0, "close_time": 1768165199999, "quote_volume": 247924.614929, "trades": 2444, "taker_buy_base": 11917293.0, "taker_buy_quote": 141831.159696 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.011905, "high": 0.012048, "low": 0.011826, "close": 0.012021, "volume": 17410836.0, "close_time": 1768168799999, "quote_volume": 207741.400968, "trades": 1589, "taker_buy_base": 8853705.0, "taker_buy_quote": 105751.033503 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.01202, "high": 0.01202, "low": 0.011815, "close": 0.011833, "volume": 13492069.0, "close_time": 1768172399999, "quote_volume": 160084.580817, "trades": 1335, "taker_buy_base": 6950905.0, "taker_buy_quote": 82466.691413 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.011832, "high": 0.012041, "low": 0.011762, "close": 0.012041, "volume": 21655178.0, "close_time": 1768175999999, "quote_volume": 257797.154145, "trades": 2216, "taker_buy_base": 11759833.0, "taker_buy_quote": 140372.891505 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.012039, "high": 0.012149, "low": 0.011823, "close": 0.012077, "volume": 49052472.0, "close_time": 1768179599999, "quote_volume": 586878.509975, "trades": 3666, "taker_buy_base": 25702122.0, "taker_buy_quote": 308034.307148 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.012078, "high": 0.012351, "low": 0.012066, "close": 0.012181, "volume": 38031148.0, "close_time": 1768183199999, "quote_volume": 464843.544489, "trades": 4623, "taker_buy_base": 23395109.0, "taker_buy_quote": 286134.973548 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.012188, "high": 0.012489, "low": 0.012188, "close": 0.012444, "volume": 30883053.0, "close_time": 1768186799999, "quote_volume": 381512.812164, "trades": 3179, "taker_buy_base": 16559519.0, "taker_buy_quote": 204302.841856 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.012445, "high": 0.012587, "low": 0.012269, "close": 0.012271, "volume": 53410871.0, "close_time": 1768190399999, "quote_volume": 664700.909002, "trades": 4732, "taker_buy_base": 22824800.0, "taker_buy_quote": 284938.565113 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.012273, "high": 0.012466, "low": 0.012242, "close": 0.01244, "volume": 25170166.0, "close_time": 1768193999999, "quote_volume": 310524.173628, "trades": 2788, "taker_buy_base": 19043323.0, "taker_buy_quote": 234863.287085 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.012436, "high": 0.012467, "low": 0.012319, "close": 0.012342, "volume": 26561199.0, "close_time": 1768197599999, "quote_volume": 329084.032183, "trades": 2156, "taker_buy_base": 6112502.0, "taker_buy_quote": 75812.943787 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.012336, "high": 0.012368, "low": 0.012175, "close": 0.012216, "volume": 33256484.0, "close_time": 1768201199999, "quote_volume": 406964.584501, "trades": 2402, "taker_buy_base": 15549987.0, "taker_buy_quote": 190579.391136 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.012214, "high": 0.012293, "low": 0.011954, "close": 0.01196, "volume": 35027817.0, "close_time": 1768204799999, "quote_volume": 423077.801538, "trades": 3047, "taker_buy_base": 19705118.0, "taker_buy_quote": 238079.669509 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.011958, "high": 0.012075, "low": 0.011794, "close": 0.011951, "volume": 51421303.0, "close_time": 1768208399999, "quote_volume": 614204.81208, "trades": 3847, "taker_buy_base": 22532708.0, "taker_buy_quote": 269095.289308 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.011948, "high": 0.012021, "low": 0.011909, "close": 0.01193, "volume": 10580734.0, "close_time": 1768211999999, "quote_volume": 126581.737999, "trades": 1497, "taker_buy_base": 4544940.0, "taker_buy_quote": 54414.637815 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.011931, "high": 0.011991, "low": 0.011838, "close": 0.011858, "volume": 23175725.0, "close_time": 1768215599999, "quote_volume": 276215.574207, "trades": 1771, "taker_buy_base": 7901924.0, "taker_buy_quote": 94031.665691 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.011856, "high": 0.012071, "low": 0.011848, "close": 0.012034, "volume": 19398097.0, "close_time": 1768219199999, "quote_volume": 232089.615889, "trades": 1262, "taker_buy_base": 12888969.0, "taker_buy_quote": 154341.19684 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.012036, "high": 0.012094, "low": 0.011915, "close": 0.011927, "volume": 11891415.0, "close_time": 1768222799999, "quote_volume": 142384.696845, "trades": 1503, "taker_buy_base": 3832121.0, "taker_buy_quote": 45961.698307 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.011926, "high": 0.011969, "low": 0.011741, "close": 0.01178, "volume": 35733662.0, "close_time": 1768226399999, "quote_volume": 424000.932474, "trades": 2375, "taker_buy_base": 15481644.0, "taker_buy_quote": 184085.160706 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.011779, "high": 0.012059, "low": 0.011649, "close": 0.012024, "volume": 30497694.0, "close_time": 1768229999999, "quote_volume": 361696.070663, "trades": 3505, "taker_buy_base": 18590259.0, "taker_buy_quote": 220237.053588 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.012023, "high": 0.012237, "low": 0.011958, "close": 0.012183, "volume": 49057793.0, "close_time": 1768233599999, "quote_volume": 594245.523692, "trades": 4088, "taker_buy_base": 30757668.0, "taker_buy_quote": 372723.411335 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.01218, "high": 0.012236, "low": 0.012008, "close": 0.012149, "volume": 49138027.0, "close_time": 1768237199999, "quote_volume": 595297.85351, "trades": 3664, "taker_buy_base": 20863721.0, "taker_buy_quote": 253065.45193 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.01215, "high": 0.012193, "low": 0.011883, "close": 0.011972, "volume": 19098343.0, "close_time": 1768240799999, "quote_volume": 229718.827835, "trades": 2554, "taker_buy_base": 12255572.0, "taker_buy_quote": 147436.922145 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.011973, "high": 0.012067, "low": 0.011882, "close": 0.011951, "volume": 28653622.0, "close_time": 1768244399999, "quote_volume": 343581.711898, "trades": 2051, "taker_buy_base": 9825124.0, "taker_buy_quote": 118006.678659 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.011949, "high": 0.01201, "low": 0.011858, "close": 0.01201, "volume": 15959088.0, "close_time": 1768247999999, "quote_volume": 190666.193498, "trades": 1779, "taker_buy_base": 7689557.0, "taker_buy_quote": 91967.816028 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.01201, "high": 0.012133, "low": 0.011902, "close": 0.011944, "volume": 29884332.0, "close_time": 1768251599999, "quote_volume": 359136.947217, "trades": 2583, "taker_buy_base": 10210835.0, "taker_buy_quote": 122511.936521 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.011942, "high": 0.012, "low": 0.011762, "close": 0.011812, "volume": 30083898.0, "close_time": 1768255199999, "quote_volume": 357804.805894, "trades": 2345, "taker_buy_base": 9906102.0, "taker_buy_quote": 118027.555993 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.011817, "high": 0.011892, "low": 0.0118, "close": 0.011802, "volume": 20519273.0, "close_time": 1768258799999, "quote_volume": 243039.79564, "trades": 1190, "taker_buy_base": 11909878.0, "taker_buy_quote": 140976.990301 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0118, "high": 0.011832, "low": 0.011726, "close": 0.011786, "volume": 13501446.0, "close_time": 1768262399999, "quote_volume": 158942.265164, "trades": 1011, "taker_buy_base": 6657775.0, "taker_buy_quote": 78463.07119 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.011777, "high": 0.01185, "low": 0.011755, "close": 0.011831, "volume": 16583561.0, "close_time": 1768265999999, "quote_volume": 195726.407221, "trades": 1916, "taker_buy_base": 9717248.0, "taker_buy_quote": 114684.782693 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.011827, "high": 0.011906, "low": 0.01169, "close": 0.01176, "volume": 24130496.0, "close_time": 1768269599999, "quote_volume": 284131.06038, "trades": 2569, "taker_buy_base": 7148242.0, "taker_buy_quote": 84567.074897 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.011761, "high": 0.011906, "low": 0.011743, "close": 0.011753, "volume": 22195785.0, "close_time": 1768273199999, "quote_volume": 262712.809861, "trades": 1901, "taker_buy_base": 16204538.0, "taker_buy_quote": 191902.815278 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.011751, "high": 0.011831, "low": 0.011689, "close": 0.011794, "volume": 12769792.0, "close_time": 1768276799999, "quote_volume": 149855.891512, "trades": 1775, "taker_buy_base": 7736410.0, "taker_buy_quote": 90790.06622 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.011794, "high": 0.011894, "low": 0.011772, "close": 0.011887, "volume": 15291856.0, "close_time": 1768280399999, "quote_volume": 180702.980516, "trades": 1638, "taker_buy_base": 7490028.0, "taker_buy_quote": 88530.979511 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.011886, "high": 0.012147, "low": 0.011881, "close": 0.011995, "volume": 31943978.0, "close_time": 1768283999999, "quote_volume": 384716.403371, "trades": 3011, "taker_buy_base": 15829877.0, "taker_buy_quote": 190537.187516 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.011996, "high": 0.012067, "low": 0.011943, "close": 0.012045, "volume": 17282553.0, "close_time": 1768287599999, "quote_volume": 207471.62189, "trades": 1668, "taker_buy_base": 7627529.0, "taker_buy_quote": 91536.032794 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.012048, "high": 0.012054, "low": 0.011906, "close": 0.01193, "volume": 12037946.0, "close_time": 1768291199999, "quote_volume": 143976.702092, "trades": 1606, "taker_buy_base": 3897944.0, "taker_buy_quote": 46646.681054 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.011931, "high": 0.012015, "low": 0.011868, "close": 0.011968, "volume": 26711902.0, "close_time": 1768294799999, "quote_volume": 319071.734666, "trades": 1599, "taker_buy_base": 12116961.0, "taker_buy_quote": 144590.629585 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.011967, "high": 0.012066, "low": 0.011932, "close": 0.011996, "volume": 44400480.0, "close_time": 1768298399999, "quote_volume": 533046.195172, "trades": 3568, "taker_buy_base": 27960432.0, "taker_buy_quote": 335480.837083 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.011997, "high": 0.012086, "low": 0.011956, "close": 0.012046, "volume": 32985227.0, "close_time": 1768301999999, "quote_volume": 396726.309667, "trades": 2214, "taker_buy_base": 17297876.0, "taker_buy_quote": 208173.923885 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.012043, "high": 0.012141, "low": 0.011997, "close": 0.012052, "volume": 33297257.0, "close_time": 1768305599999, "quote_volume": 401786.025305, "trades": 2148, "taker_buy_base": 11371143.0, "taker_buy_quote": 137056.716098 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.012054, "high": 0.012236, "low": 0.012027, "close": 0.012206, "volume": 23747349.0, "close_time": 1768309199999, "quote_volume": 288264.524721, "trades": 2087, "taker_buy_base": 14753529.0, "taker_buy_quote": 178948.08797 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.012203, "high": 0.012463, "low": 0.012139, "close": 0.012332, "volume": 92806400.0, "close_time": 1768312799999, "quote_volume": 1144778.599307, "trades": 5687, "taker_buy_base": 41871868.0, "taker_buy_quote": 516925.965426 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.01233, "high": 0.012555, "low": 0.012216, "close": 0.0123, "volume": 71894905.0, "close_time": 1768316399999, "quote_volume": 890267.506867, "trades": 4809, "taker_buy_base": 38710362.0, "taker_buy_quote": 478819.45656 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.012297, "high": 0.01253, "low": 0.012068, "close": 0.012501, "volume": 66189729.0, "close_time": 1768319999999, "quote_volume": 814243.514283, "trades": 4791, "taker_buy_base": 31970492.0, "taker_buy_quote": 394317.06781 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.012504, "high": 0.012642, "low": 0.012438, "close": 0.012556, "volume": 73864754.0, "close_time": 1768323599999, "quote_volume": 927086.511215, "trades": 6234, "taker_buy_base": 26069276.0, "taker_buy_quote": 327219.01936 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.012561, "high": 0.012618, "low": 0.012438, "close": 0.01257, "volume": 47885625.0, "close_time": 1768327199999, "quote_volume": 601782.822834, "trades": 3054, "taker_buy_base": 21172647.0, "taker_buy_quote": 266333.211936 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.012564, "high": 0.012738, "low": 0.012533, "close": 0.012695, "volume": 48715357.0, "close_time": 1768330799999, "quote_volume": 614466.762618, "trades": 2895, "taker_buy_base": 20889229.0, "taker_buy_quote": 263683.054569 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.012679, "high": 0.012996, "low": 0.012645, "close": 0.0129, "volume": 54153234.0, "close_time": 1768334399999, "quote_volume": 695324.204873, "trades": 4714, "taker_buy_base": 26366923.0, "taker_buy_quote": 338680.612128 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.012903, "high": 0.012957, "low": 0.012672, "close": 0.012767, "volume": 50232201.0, "close_time": 1768337999999, "quote_volume": 641361.35381, "trades": 3451, "taker_buy_base": 22406193.0, "taker_buy_quote": 285773.355984 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.012758, "high": 0.012869, "low": 0.012749, "close": 0.012791, "volume": 41806210.0, "close_time": 1768341599999, "quote_volume": 535299.140882, "trades": 2545, "taker_buy_base": 16922056.0, "taker_buy_quote": 216867.058462 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.012795, "high": 0.013578, "low": 0.01278, "close": 0.013482, "volume": 145154335.0, "close_time": 1768345199999, "quote_volume": 1940151.296123, "trades": 5776, "taker_buy_base": 72118661.0, "taker_buy_quote": 962868.871861 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.013485, "high": 0.013717, "low": 0.013325, "close": 0.013336, "volume": 173690099.0, "close_time": 1768348799999, "quote_volume": 2351591.481225, "trades": 7329, "taker_buy_base": 84178921.0, "taker_buy_quote": 1141337.161342 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.013336, "high": 0.013525, "low": 0.01328, "close": 0.013406, "volume": 80348473.0, "close_time": 1768352399999, "quote_volume": 1074839.820182, "trades": 5148, "taker_buy_base": 42703148.0, "taker_buy_quote": 571302.89497 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.013404, "high": 0.013506, "low": 0.013299, "close": 0.01333, "volume": 24567605.0, "close_time": 1768355999999, "quote_volume": 329687.353322, "trades": 2761, "taker_buy_base": 10132970.0, "taker_buy_quote": 135931.204106 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.013321, "high": 0.013569, "low": 0.013265, "close": 0.013519, "volume": 40050851.0, "close_time": 1768359599999, "quote_volume": 538840.334494, "trades": 2986, "taker_buy_base": 21107563.0, "taker_buy_quote": 283849.679917 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.013516, "high": 0.013808, "low": 0.013453, "close": 0.01358, "volume": 88501955.0, "close_time": 1768363199999, "quote_volume": 1201838.362557, "trades": 5400, "taker_buy_base": 48120231.0, "taker_buy_quote": 653674.188981 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.013576, "high": 0.013609, "low": 0.013278, "close": 0.01329, "volume": 16841681.0, "close_time": 1768366799999, "quote_volume": 225921.815903, "trades": 2549, "taker_buy_base": 7181235.0, "taker_buy_quote": 96340.576072 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.013288, "high": 0.013288, "low": 0.013056, "close": 0.013077, "volume": 37056389.0, "close_time": 1768370399999, "quote_volume": 487471.155063, "trades": 3564, "taker_buy_base": 22520510.0, "taker_buy_quote": 296160.975067 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.013077, "high": 0.013078, "low": 0.012923, "close": 0.013041, "volume": 20694990.0, "close_time": 1768373999999, "quote_volume": 269155.538554, "trades": 2581, "taker_buy_base": 10711652.0, "taker_buy_quote": 139274.770852 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.013042, "high": 0.013178, "low": 0.013012, "close": 0.013114, "volume": 30207523.0, "close_time": 1768377599999, "quote_volume": 396034.648068, "trades": 3155, "taker_buy_base": 7639792.0, "taker_buy_quote": 100206.730926 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.013112, "high": 0.013241, "low": 0.013083, "close": 0.01309, "volume": 19605967.0, "close_time": 1768381199999, "quote_volume": 258570.433596, "trades": 1764, "taker_buy_base": 5087067.0, "taker_buy_quote": 67111.096711 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.01309, "high": 0.013185, "low": 0.013082, "close": 0.013133, "volume": 25253323.0, "close_time": 1768384799999, "quote_volume": 331665.284187, "trades": 2719, "taker_buy_base": 15026200.0, "taker_buy_quote": 197326.96348 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.013134, "high": 0.013218, "low": 0.013098, "close": 0.013135, "volume": 19444634.0, "close_time": 1768388399999, "quote_volume": 255854.779402, "trades": 2291, "taker_buy_base": 10029747.0, "taker_buy_quote": 132055.837107 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.013133, "high": 0.013134, "low": 0.012882, "close": 0.012928, "volume": 49112973.0, "close_time": 1768391999999, "quote_volume": 638677.126859, "trades": 2731, "taker_buy_base": 18686306.0, "taker_buy_quote": 242944.443845 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.012925, "high": 0.013009, "low": 0.012805, "close": 0.012869, "volume": 53653185.0, "close_time": 1768395599999, "quote_volume": 693520.710607, "trades": 2573, "taker_buy_base": 23422357.0, "taker_buy_quote": 303160.333204 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.01287, "high": 0.012923, "low": 0.01267, "close": 0.012719, "volume": 65478058.0, "close_time": 1768399199999, "quote_volume": 837137.848358, "trades": 4926, "taker_buy_base": 52760266.0, "taker_buy_quote": 674671.322243 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.012719, "high": 0.013229, "low": 0.012711, "close": 0.013089, "volume": 95702075.0, "close_time": 1768402799999, "quote_volume": 1249734.319716, "trades": 8116, "taker_buy_base": 41393579.0, "taker_buy_quote": 538851.012412 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.013092, "high": 0.013167, "low": 0.012919, "close": 0.013029, "volume": 91481060.0, "close_time": 1768406399999, "quote_volume": 1190483.791456, "trades": 6078, "taker_buy_base": 54425699.0, "taker_buy_quote": 707000.236347 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.013029, "high": 0.013434, "low": 0.013012, "close": 0.013252, "volume": 83988585.0, "close_time": 1768409999999, "quote_volume": 1114903.676057, "trades": 6700, "taker_buy_base": 34359389.0, "taker_buy_quote": 455151.917648 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.013242, "high": 0.013488, "low": 0.013026, "close": 0.013069, "volume": 102793521.0, "close_time": 1768413599999, "quote_volume": 1359316.477992, "trades": 7845, "taker_buy_base": 73285923.0, "taker_buy_quote": 968026.624616 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.013063, "high": 0.013143, "low": 0.012779, "close": 0.012966, "volume": 88320640.0, "close_time": 1768417199999, "quote_volume": 1143675.008361, "trades": 5981, "taker_buy_base": 41473254.0, "taker_buy_quote": 538268.792449 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.012961, "high": 0.013332, "low": 0.012906, "close": 0.013136, "volume": 72865741.0, "close_time": 1768420799999, "quote_volume": 956777.939356, "trades": 4733, "taker_buy_base": 38202698.0, "taker_buy_quote": 501853.949461 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.013134, "high": 0.013267, "low": 0.013082, "close": 0.013152, "volume": 45899606.0, "close_time": 1768424399999, "quote_volume": 604550.221302, "trades": 4079, "taker_buy_base": 29516813.0, "taker_buy_quote": 388838.985203 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.013147, "high": 0.01318, "low": 0.013005, "close": 0.013078, "volume": 19797030.0, "close_time": 1768427999999, "quote_volume": 259307.754942, "trades": 2338, "taker_buy_base": 4764060.0, "taker_buy_quote": 62378.395236 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.013071, "high": 0.013107, "low": 0.01283, "close": 0.012845, "volume": 30104822.0, "close_time": 1768431599999, "quote_volume": 390706.382801, "trades": 1981, "taker_buy_base": 17703191.0, "taker_buy_quote": 229863.028076 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.012844, "high": 0.013031, "low": 0.012779, "close": 0.012829, "volume": 29816713.0, "close_time": 1768435199999, "quote_volume": 383729.137591, "trades": 2230, "taker_buy_base": 16275789.0, "taker_buy_quote": 209517.699159 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.01283, "high": 0.012834, "low": 0.012678, "close": 0.012779, "volume": 27628289.0, "close_time": 1768438799999, "quote_volume": 352168.043064, "trades": 2044, "taker_buy_base": 12398477.0, "taker_buy_quote": 158178.802477 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.01278, "high": 0.012879, "low": 0.012711, "close": 0.012742, "volume": 28462801.0, "close_time": 1768442399999, "quote_volume": 364712.36315, "trades": 2349, "taker_buy_base": 11553857.0, "taker_buy_quote": 148213.949973 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.012735, "high": 0.012777, "low": 0.012582, "close": 0.012593, "volume": 17007415.0, "close_time": 1768445999999, "quote_volume": 215484.489973, "trades": 2104, "taker_buy_base": 7502444.0, "taker_buy_quote": 95089.555325 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.012591, "high": 0.012613, "low": 0.012275, "close": 0.012323, "volume": 75623916.0, "close_time": 1768449599999, "quote_volume": 937286.927263, "trades": 6964, "taker_buy_base": 19940181.0, "taker_buy_quote": 247747.635243 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.01232, "high": 0.012433, "low": 0.012305, "close": 0.012409, "volume": 16720714.0, "close_time": 1768453199999, "quote_volume": 207079.556754, "trades": 1762, "taker_buy_base": 9050193.0, "taker_buy_quote": 112132.738065 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.012407, "high": 0.012532, "low": 0.012397, "close": 0.012516, "volume": 20046363.0, "close_time": 1768456799999, "quote_volume": 250032.324944, "trades": 1908, "taker_buy_base": 13075853.0, "taker_buy_quote": 163176.085744 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.012516, "high": 0.012567, "low": 0.012425, "close": 0.01247, "volume": 27910182.0, "close_time": 1768460399999, "quote_volume": 349052.737052, "trades": 1760, "taker_buy_base": 10288863.0, "taker_buy_quote": 128726.525475 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.012469, "high": 0.012689, "low": 0.012461, "close": 0.012685, "volume": 29968155.0, "close_time": 1768463999999, "quote_volume": 377911.438893, "trades": 1688, "taker_buy_base": 16035125.0, "taker_buy_quote": 202069.587241 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.012678, "high": 0.012722, "low": 0.012593, "close": 0.012698, "volume": 15767783.0, "close_time": 1768467599999, "quote_volume": 199419.221254, "trades": 1976, "taker_buy_base": 9223694.0, "taker_buy_quote": 116625.484094 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.012698, "high": 0.012777, "low": 0.012529, "close": 0.012689, "volume": 28107265.0, "close_time": 1768471199999, "quote_volume": 356214.95065, "trades": 2515, "taker_buy_base": 12578328.0, "taker_buy_quote": 159422.581741 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.012697, "high": 0.012722, "low": 0.012565, "close": 0.012606, "volume": 11665877.0, "close_time": 1768474799999, "quote_volume": 147457.675847, "trades": 1326, "taker_buy_base": 3905909.0, "taker_buy_quote": 49382.451831 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.012601, "high": 0.012643, "low": 0.01249, "close": 0.012529, "volume": 9525390.0, "close_time": 1768478399999, "quote_volume": 119711.524099, "trades": 1445, "taker_buy_base": 3377535.0, "taker_buy_quote": 42519.758031 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.012529, "high": 0.012687, "low": 0.01251, "close": 0.012667, "volume": 19764080.0, "close_time": 1768481999999, "quote_volume": 248656.825856, "trades": 1479, "taker_buy_base": 8593067.0, "taker_buy_quote": 108133.260868 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.01267, "high": 0.012759, "low": 0.01263, "close": 0.012701, "volume": 14777138.0, "close_time": 1768485599999, "quote_volume": 187697.424419, "trades": 2343, "taker_buy_base": 12131942.0, "taker_buy_quote": 154141.727023 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.012697, "high": 0.01279, "low": 0.012483, "close": 0.0126, "volume": 65190702.0, "close_time": 1768489199999, "quote_volume": 825572.773268, "trades": 4625, "taker_buy_base": 30122374.0, "taker_buy_quote": 381925.951968 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.012598, "high": 0.012669, "low": 0.012167, "close": 0.012471, "volume": 64581449.0, "close_time": 1768492799999, "quote_volume": 801520.221082, "trades": 4570, "taker_buy_base": 35589180.0, "taker_buy_quote": 441747.559309 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.012455, "high": 0.012543, "low": 0.012327, "close": 0.012484, "volume": 29988634.0, "close_time": 1768496399999, "quote_volume": 373108.559708, "trades": 3029, "taker_buy_base": 12248304.0, "taker_buy_quote": 152305.356909 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.012483, "high": 0.012536, "low": 0.012244, "close": 0.012282, "volume": 37939065.0, "close_time": 1768499999999, "quote_volume": 468790.947846, "trades": 2331, "taker_buy_base": 18715594.0, "taker_buy_quote": 231357.518637 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.01227, "high": 0.01235, "low": 0.012046, "close": 0.012094, "volume": 97661720.0, "close_time": 1768503599999, "quote_volume": 1192659.069615, "trades": 4328, "taker_buy_base": 37219550.0, "taker_buy_quote": 455416.956394 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.012095, "high": 0.012095, "low": 0.011963, "close": 0.012086, "volume": 35387145.0, "close_time": 1768507199999, "quote_volume": 425340.358994, "trades": 2590, "taker_buy_base": 16065025.0, "taker_buy_quote": 193195.275083 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.012081, "high": 0.012136, "low": 0.011911, "close": 0.011946, "volume": 29336802.0, "close_time": 1768510799999, "quote_volume": 354295.490754, "trades": 1769, "taker_buy_base": 20111089.0, "taker_buy_quote": 243302.120968 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.011947, "high": 0.012062, "low": 0.011935, "close": 0.012029, "volume": 7114380.0, "close_time": 1768514399999, "quote_volume": 85349.027489, "trades": 1203, "taker_buy_base": 2888222.0, "taker_buy_quote": 34650.854091 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.012029, "high": 0.012114, "low": 0.012009, "close": 0.012061, "volume": 7360231.0, "close_time": 1768517999999, "quote_volume": 88721.386838, "trades": 1140, "taker_buy_base": 4288961.0, "taker_buy_quote": 51678.374625 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.012056, "high": 0.012088, "low": 0.012002, "close": 0.012076, "volume": 3812812.0, "close_time": 1768521599999, "quote_volume": 45968.7053, "trades": 707, "taker_buy_base": 1703191.0, "taker_buy_quote": 20532.971116 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.012081, "high": 0.012139, "low": 0.012062, "close": 0.012088, "volume": 8430701.0, "close_time": 1768525199999, "quote_volume": 102079.425889, "trades": 1230, "taker_buy_base": 6716700.0, "taker_buy_quote": 81336.733997 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.012089, "high": 0.012138, "low": 0.012047, "close": 0.012092, "volume": 9798453.0, "close_time": 1768528799999, "quote_volume": 118390.846407, "trades": 1070, "taker_buy_base": 3888192.0, "taker_buy_quote": 47038.69313 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.012091, "high": 0.012105, "low": 0.011984, "close": 0.012082, "volume": 18763318.0, "close_time": 1768532399999, "quote_volume": 225527.674167, "trades": 1259, "taker_buy_base": 8014168.0, "taker_buy_quote": 96375.141717 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.012083, "high": 0.012102, "low": 0.011992, "close": 0.012014, "volume": 3166922.0, "close_time": 1768535999999, "quote_volume": 38092.137279, "trades": 747, "taker_buy_base": 791828.0, "taker_buy_quote": 9523.223402 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.012011, "high": 0.012069, "low": 0.011885, "close": 0.011934, "volume": 18734113.0, "close_time": 1768539599999, "quote_volume": 224781.599359, "trades": 1452, "taker_buy_base": 7490016.0, "taker_buy_quote": 89926.992764 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.011934, "high": 0.012085, "low": 0.011904, "close": 0.012044, "volume": 12066644.0, "close_time": 1768543199999, "quote_volume": 144486.288507, "trades": 1444, "taker_buy_base": 9040832.0, "taker_buy_quote": 108295.147875 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.012046, "high": 0.012124, "low": 0.012012, "close": 0.012124, "volume": 19341199.0, "close_time": 1768546799999, "quote_volume": 233539.704362, "trades": 1008, "taker_buy_base": 7768274.0, "taker_buy_quote": 93664.629232 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.012114, "high": 0.012174, "low": 0.012075, "close": 0.012126, "volume": 8978266.0, "close_time": 1768550399999, "quote_volume": 108694.177408, "trades": 1108, "taker_buy_base": 2245839.0, "taker_buy_quote": 27213.017437 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.012125, "high": 0.012319, "low": 0.012121, "close": 0.012243, "volume": 12152817.0, "close_time": 1768553999999, "quote_volume": 148571.571151, "trades": 1654, "taker_buy_base": 7784610.0, "taker_buy_quote": 95097.532747 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.012242, "high": 0.012281, "low": 0.012173, "close": 0.012184, "volume": 11129148.0, "close_time": 1768557599999, "quote_volume": 135967.258007, "trades": 1263, "taker_buy_base": 5551997.0, "taker_buy_quote": 67837.044626 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.012184, "high": 0.012186, "low": 0.012111, "close": 0.012131, "volume": 3326901.0, "close_time": 1768561199999, "quote_volume": 40375.556764, "trades": 875, "taker_buy_base": 1345597.0, "taker_buy_quote": 16331.08668 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.01213, "high": 0.012192, "low": 0.012077, "close": 0.012141, "volume": 16753860.0, "close_time": 1768564799999, "quote_volume": 203504.963884, "trades": 1205, "taker_buy_base": 9528842.0, "taker_buy_quote": 115821.260587 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.012139, "high": 0.012161, "low": 0.012045, "close": 0.012066, "volume": 16605418.0, "close_time": 1768568399999, "quote_volume": 200607.895974, "trades": 1377, "taker_buy_base": 3845317.0, "taker_buy_quote": 46504.038067 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.012064, "high": 0.012077, "low": 0.011942, "close": 0.012007, "volume": 14088541.0, "close_time": 1768571999999, "quote_volume": 169270.767627, "trades": 1452, "taker_buy_base": 6912385.0, "taker_buy_quote": 83067.420431 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.012009, "high": 0.012125, "low": 0.012005, "close": 0.012017, "volume": 15833470.0, "close_time": 1768575599999, "quote_volume": 190962.139663, "trades": 1856, "taker_buy_base": 8467516.0, "taker_buy_quote": 102101.714709 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.012016, "high": 0.012096, "low": 0.01159, "close": 0.011712, "volume": 77106516.0, "close_time": 1768579199999, "quote_volume": 910674.797613, "trades": 6397, "taker_buy_base": 31548765.0, "taker_buy_quote": 372705.24148 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.011706, "high": 0.011913, "low": 0.011666, "close": 0.011846, "volume": 26950762.0, "close_time": 1768582799999, "quote_volume": 318158.228229, "trades": 2968, "taker_buy_base": 16422043.0, "taker_buy_quote": 193733.300157 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.011846, "high": 0.011992, "low": 0.01175, "close": 0.011968, "volume": 22549903.0, "close_time": 1768586399999, "quote_volume": 267521.850571, "trades": 1832, "taker_buy_base": 10399686.0, "taker_buy_quote": 123491.73018 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.011973, "high": 0.012067, "low": 0.01197, "close": 0.012005, "volume": 19446290.0, "close_time": 1768589999999, "quote_volume": 233738.20547, "trades": 2513, "taker_buy_base": 14961076.0, "taker_buy_quote": 179834.242353 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.012004, "high": 0.012085, "low": 0.011927, "close": 0.012049, "volume": 13332279.0, "close_time": 1768593599999, "quote_volume": 160518.179763, "trades": 1262, "taker_buy_base": 2881283.0, "taker_buy_quote": 34623.514397 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.01205, "high": 0.012294, "low": 0.011946, "close": 0.012294, "volume": 29158543.0, "close_time": 1768597199999, "quote_volume": 353290.834931, "trades": 2641, "taker_buy_base": 17547190.0, "taker_buy_quote": 213035.894332 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.01229, "high": 0.012348, "low": 0.012234, "close": 0.012258, "volume": 15718901.0, "close_time": 1768600799999, "quote_volume": 193025.577065, "trades": 1637, "taker_buy_base": 7338057.0, "taker_buy_quote": 90210.835287 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.012258, "high": 0.012269, "low": 0.012174, "close": 0.01225, "volume": 16312961.0, "close_time": 1768604399999, "quote_volume": 199352.057695, "trades": 1344, "taker_buy_base": 10791196.0, "taker_buy_quote": 131934.636195 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.012253, "high": 0.012309, "low": 0.012249, "close": 0.012274, "volume": 2731968.0, "close_time": 1768607999999, "quote_volume": 33543.683915, "trades": 751, "taker_buy_base": 1824698.0, "taker_buy_quote": 22395.90652 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.012273, "high": 0.012284, "low": 0.012231, "close": 0.01225, "volume": 1906039.0, "close_time": 1768611599999, "quote_volume": 23368.864452, "trades": 702, "taker_buy_base": 1136502.0, "taker_buy_quote": 13936.718286 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.012249, "high": 0.012281, "low": 0.012221, "close": 0.012227, "volume": 8432690.0, "close_time": 1768615199999, "quote_volume": 103233.211011, "trades": 790, "taker_buy_base": 1132341.0, "taker_buy_quote": 13871.938199 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.012229, "high": 0.012235, "low": 0.012116, "close": 0.012186, "volume": 8007882.0, "close_time": 1768618799999, "quote_volume": 97540.204448, "trades": 874, "taker_buy_base": 4718521.0, "taker_buy_quote": 57506.460102 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.012187, "high": 0.012193, "low": 0.012127, "close": 0.01215, "volume": 4162011.0, "close_time": 1768622399999, "quote_volume": 50636.030071, "trades": 583, "taker_buy_base": 2851527.0, "taker_buy_quote": 34707.283407 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.012149, "high": 0.012198, "low": 0.012124, "close": 0.012179, "volume": 2141387.0, "close_time": 1768625999999, "quote_volume": 26028.738884, "trades": 657, "taker_buy_base": 944227.0, "taker_buy_quote": 11479.427552 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.012181, "high": 0.012216, "low": 0.012135, "close": 0.012142, "volume": 8238438.0, "close_time": 1768629599999, "quote_volume": 100231.465806, "trades": 879, "taker_buy_base": 2082761.0, "taker_buy_quote": 25374.917783 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.012141, "high": 0.012149, "low": 0.012099, "close": 0.012123, "volume": 8834129.0, "close_time": 1768633199999, "quote_volume": 107110.477701, "trades": 752, "taker_buy_base": 5904611.0, "taker_buy_quote": 71594.908618 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.012123, "high": 0.012123, "low": 0.012028, "close": 0.012036, "volume": 6072099.0, "close_time": 1768636799999, "quote_volume": 73409.646161, "trades": 1328, "taker_buy_base": 1262462.0, "taker_buy_quote": 15274.801887 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.012036, "high": 0.012093, "low": 0.012017, "close": 0.012059, "volume": 7285770.0, "close_time": 1768640399999, "quote_volume": 87817.803199, "trades": 1111, "taker_buy_base": 1388333.0, "taker_buy_quote": 16744.114345 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.01206, "high": 0.01208, "low": 0.012, "close": 0.012, "volume": 14370438.0, "close_time": 1768643999999, "quote_volume": 173294.60235, "trades": 1161, "taker_buy_base": 6364800.0, "taker_buy_quote": 76774.014135 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.012002, "high": 0.012015, "low": 0.01193, "close": 0.011947, "volume": 5420120.0, "close_time": 1768647599999, "quote_volume": 65005.629422, "trades": 782, "taker_buy_base": 1728665.0, "taker_buy_quote": 20707.984572 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.011946, "high": 0.012019, "low": 0.011916, "close": 0.011985, "volume": 15739769.0, "close_time": 1768651199999, "quote_volume": 188573.065068, "trades": 1156, "taker_buy_base": 8370097.0, "taker_buy_quote": 100391.500203 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.011983, "high": 0.012038, "low": 0.011964, "close": 0.011981, "volume": 7358538.0, "close_time": 1768654799999, "quote_volume": 88247.57501, "trades": 749, "taker_buy_base": 5156383.0, "taker_buy_quote": 61816.904898 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.011979, "high": 0.012011, "low": 0.011944, "close": 0.011998, "volume": 8152484.0, "close_time": 1768658399999, "quote_volume": 97762.430653, "trades": 1121, "taker_buy_base": 2199770.0, "taker_buy_quote": 26344.318346 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.011997, "high": 0.012125, "low": 0.011954, "close": 0.012109, "volume": 9041405.0, "close_time": 1768661999999, "quote_volume": 109159.704873, "trades": 1181, "taker_buy_base": 5658106.0, "taker_buy_quote": 68332.323434 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.012104, "high": 0.012156, "low": 0.012062, "close": 0.012147, "volume": 5738081.0, "close_time": 1768665599999, "quote_volume": 69520.470366, "trades": 1311, "taker_buy_base": 3607284.0, "taker_buy_quote": 43719.119753 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.012142, "high": 0.012154, "low": 0.011891, "close": 0.011943, "volume": 21667126.0, "close_time": 1768669199999, "quote_volume": 259970.404454, "trades": 2042, "taker_buy_base": 10342077.0, "taker_buy_quote": 123927.595631 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.011941, "high": 0.012007, "low": 0.011774, "close": 0.011937, "volume": 16138230.0, "close_time": 1768672799999, "quote_volume": 192153.775172, "trades": 1508, "taker_buy_base": 6724903.0, "taker_buy_quote": 80085.734084 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.011938, "high": 0.01199, "low": 0.011898, "close": 0.011962, "volume": 4491484.0, "close_time": 1768676399999, "quote_volume": 53646.003485, "trades": 749, "taker_buy_base": 2852230.0, "taker_buy_quote": 34084.228959 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.011961, "high": 0.01201, "low": 0.011946, "close": 0.011974, "volume": 4038953.0, "close_time": 1768679999999, "quote_volume": 48323.20549, "trades": 702, "taker_buy_base": 3144697.0, "taker_buy_quote": 37616.18916 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.011971, "high": 0.012005, "low": 0.011915, "close": 0.011932, "volume": 3553656.0, "close_time": 1768683599999, "quote_volume": 42451.014849, "trades": 661, "taker_buy_base": 1538035.0, "taker_buy_quote": 18374.444525 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.011932, "high": 0.011946, "low": 0.011897, "close": 0.011921, "volume": 5903965.0, "close_time": 1768687199999, "quote_volume": 70343.943627, "trades": 647, "taker_buy_base": 3466420.0, "taker_buy_quote": 41293.230917 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.011919, "high": 0.011919, "low": 0.011811, "close": 0.011859, "volume": 10221407.0, "close_time": 1768690799999, "quote_volume": 121178.651695, "trades": 780, "taker_buy_base": 5081297.0, "taker_buy_quote": 60262.16284 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.011856, "high": 0.011877, "low": 0.011806, "close": 0.011818, "volume": 6856374.0, "close_time": 1768694399999, "quote_volume": 81096.869141, "trades": 713, "taker_buy_base": 1164092.0, "taker_buy_quote": 13786.14995 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.011819, "high": 0.011884, "low": 0.01176, "close": 0.01178, "volume": 10519497.0, "close_time": 1768697999999, "quote_volume": 124330.706774, "trades": 1443, "taker_buy_base": 4271719.0, "taker_buy_quote": 50543.560868 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.011781, "high": 0.011794, "low": 0.01169, "close": 0.011728, "volume": 14098992.0, "close_time": 1768701599999, "quote_volume": 165250.248147, "trades": 1393, "taker_buy_base": 5417157.0, "taker_buy_quote": 63498.124162 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.011729, "high": 0.011779, "low": 0.011681, "close": 0.011708, "volume": 4701838.0, "close_time": 1768705199999, "quote_volume": 55135.308421, "trades": 900, "taker_buy_base": 1437099.0, "taker_buy_quote": 16856.891383 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.011707, "high": 0.011787, "low": 0.011688, "close": 0.011725, "volume": 4672355.0, "close_time": 1768708799999, "quote_volume": 54926.134676, "trades": 717, "taker_buy_base": 3747374.0, "taker_buy_quote": 44074.615648 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.011723, "high": 0.011727, "low": 0.011658, "close": 0.01172, "volume": 4040971.0, "close_time": 1768712399999, "quote_volume": 47257.05597, "trades": 919, "taker_buy_base": 2095471.0, "taker_buy_quote": 24509.371058 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.011721, "high": 0.011739, "low": 0.011676, "close": 0.011723, "volume": 3192769.0, "close_time": 1768715999999, "quote_volume": 37361.453667, "trades": 585, "taker_buy_base": 840514.0, "taker_buy_quote": 9845.822155 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.01172, "high": 0.011754, "low": 0.011717, "close": 0.011731, "volume": 4093166.0, "close_time": 1768719599999, "quote_volume": 48075.072369, "trades": 565, "taker_buy_base": 2960006.0, "taker_buy_quote": 34773.540411 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.011727, "high": 0.011727, "low": 0.01165, "close": 0.011682, "volume": 1973903.0, "close_time": 1768723199999, "quote_volume": 23066.502735, "trades": 694, "taker_buy_base": 557227.0, "taker_buy_quote": 6510.20691 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.011683, "high": 0.01174, "low": 0.011669, "close": 0.011724, "volume": 9992746.0, "close_time": 1768726799999, "quote_volume": 116727.283721, "trades": 903, "taker_buy_base": 8386328.0, "taker_buy_quote": 97952.878291 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.011723, "high": 0.011765, "low": 0.011685, "close": 0.011739, "volume": 9868874.0, "close_time": 1768730399999, "quote_volume": 115769.46944, "trades": 1216, "taker_buy_base": 7826319.0, "taker_buy_quote": 91809.119126 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.011738, "high": 0.011773, "low": 0.011701, "close": 0.011756, "volume": 13765187.0, "close_time": 1768733999999, "quote_volume": 161762.464969, "trades": 759, "taker_buy_base": 7109781.0, "taker_buy_quote": 83544.283695 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.011755, "high": 0.01179, "low": 0.011666, "close": 0.011678, "volume": 15780936.0, "close_time": 1768737599999, "quote_volume": 185167.155639, "trades": 949, "taker_buy_base": 9735391.0, "taker_buy_quote": 114400.450669 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.011678, "high": 0.011683, "low": 0.011587, "close": 0.011608, "volume": 16341081.0, "close_time": 1768741199999, "quote_volume": 190335.779152, "trades": 1711, "taker_buy_base": 6270475.0, "taker_buy_quote": 73077.411339 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.011607, "high": 0.011678, "low": 0.011566, "close": 0.01162, "volume": 12949831.0, "close_time": 1768744799999, "quote_volume": 150397.125025, "trades": 1220, "taker_buy_base": 6090448.0, "taker_buy_quote": 70795.139075 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.011618, "high": 0.011688, "low": 0.011522, "close": 0.011527, "volume": 13197570.0, "close_time": 1768748399999, "quote_volume": 153123.38394, "trades": 1511, "taker_buy_base": 4363977.0, "taker_buy_quote": 50808.448013 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.011525, "high": 0.011547, "low": 0.011426, "close": 0.011462, "volume": 37198987.0, "close_time": 1768751999999, "quote_volume": 426376.200136, "trades": 2211, "taker_buy_base": 17730225.0, "taker_buy_quote": 203060.888559 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.011461, "high": 0.011527, "low": 0.011428, "close": 0.011458, "volume": 20307906.0, "close_time": 1768755599999, "quote_volume": 233480.068137, "trades": 1640, "taker_buy_base": 12392587.0, "taker_buy_quote": 142543.645668 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.011458, "high": 0.011496, "low": 0.011312, "close": 0.011372, "volume": 41619506.0, "close_time": 1768759199999, "quote_volume": 474052.747019, "trades": 2033, "taker_buy_base": 23044111.0, "taker_buy_quote": 262255.424039 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.011371, "high": 0.011555, "low": 0.011345, "close": 0.011494, "volume": 31090765.0, "close_time": 1768762799999, "quote_volume": 356656.008353, "trades": 3027, "taker_buy_base": 22346594.0, "taker_buy_quote": 256872.302684 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.011508, "high": 0.011529, "low": 0.011282, "close": 0.0113, "volume": 15048270.0, "close_time": 1768766399999, "quote_volume": 170877.117642, "trades": 1408, "taker_buy_base": 6823439.0, "taker_buy_quote": 77654.032034 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.011298, "high": 0.011381, "low": 0.01124, "close": 0.011339, "volume": 16400029.0, "close_time": 1768769999999, "quote_volume": 185460.298866, "trades": 1979, "taker_buy_base": 5033828.0, "taker_buy_quote": 57013.790255 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.011342, "high": 0.011387, "low": 0.011323, "close": 0.011361, "volume": 13978574.0, "close_time": 1768773599999, "quote_volume": 158752.309265, "trades": 1080, "taker_buy_base": 8800486.0, "taker_buy_quote": 99992.490953 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.011365, "high": 0.011444, "low": 0.01136, "close": 0.011416, "volume": 9954124.0, "close_time": 1768777199999, "quote_volume": 113516.89424, "trades": 954, "taker_buy_base": 2958672.0, "taker_buy_quote": 33709.848677 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.011414, "high": 0.011414, "low": 0.010664, "close": 0.010699, "volume": 158190601.0, "close_time": 1768780799999, "quote_volume": 1729243.882625, "trades": 6777, "taker_buy_base": 76919969.0, "taker_buy_quote": 839588.151574 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.010699, "high": 0.010699, "low": 0.009494, "close": 0.010284, "volume": 200566881.0, "close_time": 1768784399999, "quote_volume": 2036310.596967, "trades": 11760, "taker_buy_base": 102165856.0, "taker_buy_quote": 1036095.448517 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.01028, "high": 0.01045, "low": 0.010234, "close": 0.010339, "volume": 57603591.0, "close_time": 1768787999999, "quote_volume": 596598.954578, "trades": 4383, "taker_buy_base": 26387248.0, "taker_buy_quote": 273349.065928 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.010336, "high": 0.010426, "low": 0.010313, "close": 0.010384, "volume": 11563663.0, "close_time": 1768791599999, "quote_volume": 120044.350903, "trades": 1785, "taker_buy_base": 6182136.0, "taker_buy_quote": 64214.334023 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.010383, "high": 0.01041, "low": 0.010334, "close": 0.010395, "volume": 7794270.0, "close_time": 1768795199999, "quote_volume": 80852.556074, "trades": 1278, "taker_buy_base": 2018596.0, "taker_buy_quote": 20932.556435 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.010394, "high": 0.010443, "low": 0.010284, "close": 0.01029, "volume": 27866770.0, "close_time": 1768798799999, "quote_volume": 289029.90939, "trades": 3095, "taker_buy_base": 11720612.0, "taker_buy_quote": 121676.773301 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.010289, "high": 0.010344, "low": 0.010225, "close": 0.010225, "volume": 28055767.0, "close_time": 1768802399999, "quote_volume": 288899.786403, "trades": 3200, "taker_buy_base": 13041941.0, "taker_buy_quote": 134327.171768 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.010225, "high": 0.010264, "low": 0.010183, "close": 0.010223, "volume": 11464858.0, "close_time": 1768805999999, "quote_volume": 117266.449702, "trades": 1607, "taker_buy_base": 6609600.0, "taker_buy_quote": 67634.657983 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.010224, "high": 0.010246, "low": 0.010162, "close": 0.010167, "volume": 10357429.0, "close_time": 1768809599999, "quote_volume": 105567.387326, "trades": 1457, "taker_buy_base": 3131566.0, "taker_buy_quote": 31928.229833 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.010164, "high": 0.010288, "low": 0.010138, "close": 0.010281, "volume": 8908855.0, "close_time": 1768813199999, "quote_volume": 91033.77371, "trades": 1617, "taker_buy_base": 3967688.0, "taker_buy_quote": 40581.182683 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.01028, "high": 0.010291, "low": 0.010198, "close": 0.010249, "volume": 12165310.0, "close_time": 1768816799999, "quote_volume": 124514.888777, "trades": 1319, "taker_buy_base": 8658112.0, "taker_buy_quote": 88644.615066 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.010249, "high": 0.010252, "low": 0.010162, "close": 0.010194, "volume": 11297206.0, "close_time": 1768820399999, "quote_volume": 115223.310774, "trades": 1617, "taker_buy_base": 7232346.0, "taker_buy_quote": 73822.248895 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.010194, "high": 0.010449, "low": 0.010194, "close": 0.010345, "volume": 28031809.0, "close_time": 1768823999999, "quote_volume": 289512.531298, "trades": 2348, "taker_buy_base": 16352382.0, "taker_buy_quote": 168794.423026 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.010343, "high": 0.01038, "low": 0.010205, "close": 0.010236, "volume": 37212669.0, "close_time": 1768827599999, "quote_volume": 383332.98936, "trades": 3051, "taker_buy_base": 16658360.0, "taker_buy_quote": 171612.954554 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.010237, "high": 0.010261, "low": 0.010184, "close": 0.010253, "volume": 23443555.0, "close_time": 1768831199999, "quote_volume": 239678.528149, "trades": 2237, "taker_buy_base": 15313468.0, "taker_buy_quote": 156580.633395 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.010251, "high": 0.010312, "low": 0.010214, "close": 0.010249, "volume": 8916420.0, "close_time": 1768834799999, "quote_volume": 91401.253588, "trades": 1662, "taker_buy_base": 1985816.0, "taker_buy_quote": 20394.242602 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.010258, "high": 0.010305, "low": 0.01018, "close": 0.010218, "volume": 20294376.0, "close_time": 1768838399999, "quote_volume": 207686.065086, "trades": 1823, "taker_buy_base": 11207100.0, "taker_buy_quote": 114937.863583 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.010217, "high": 0.010475, "low": 0.010204, "close": 0.010421, "volume": 44351482.0, "close_time": 1768841999999, "quote_volume": 460885.587198, "trades": 3903, "taker_buy_base": 18477836.0, "taker_buy_quote": 192182.860986 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.01042, "high": 0.010456, "low": 0.010368, "close": 0.010423, "volume": 17817957.0, "close_time": 1768845599999, "quote_volume": 185631.887481, "trades": 2563, "taker_buy_base": 13788571.0, "taker_buy_quote": 143677.33111 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.010424, "high": 0.010523, "low": 0.01041, "close": 0.010467, "volume": 22567556.0, "close_time": 1768849199999, "quote_volume": 236472.829862, "trades": 2646, "taker_buy_base": 10456005.0, "taker_buy_quote": 109471.957739 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.010468, "high": 0.010531, "low": 0.010451, "close": 0.010475, "volume": 7780865.0, "close_time": 1768852799999, "quote_volume": 81587.12454, "trades": 1177, "taker_buy_base": 5494934.0, "taker_buy_quote": 57615.429954 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.010476, "high": 0.010519, "low": 0.010449, "close": 0.01046, "volume": 31554108.0, "close_time": 1768856399999, "quote_volume": 330921.091359, "trades": 1965, "taker_buy_base": 17373833.0, "taker_buy_quote": 182270.37244 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.010464, "high": 0.0105, "low": 0.010386, "close": 0.010392, "volume": 10020446.0, "close_time": 1768859999999, "quote_volume": 104624.652221, "trades": 2055, "taker_buy_base": 1610429.0, "taker_buy_quote": 16811.948631 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.010388, "high": 0.010419, "low": 0.01029, "close": 0.010304, "volume": 9238157.0, "close_time": 1768863599999, "quote_volume": 95565.838182, "trades": 1444, "taker_buy_base": 5125280.0, "taker_buy_quote": 53061.292391 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.010302, "high": 0.010418, "low": 0.0103, "close": 0.010368, "volume": 19880661.0, "close_time": 1768867199999, "quote_volume": 205949.881577, "trades": 1418, "taker_buy_base": 9715207.0, "taker_buy_quote": 100751.903912 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.010369, "high": 0.01038, "low": 0.01029, "close": 0.010318, "volume": 5477481.0, "close_time": 1768870799999, "quote_volume": 56645.127904, "trades": 1174, "taker_buy_base": 1564937.0, "taker_buy_quote": 16173.309177 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.010311, "high": 0.010398, "low": 0.01026, "close": 0.01035, "volume": 8700432.0, "close_time": 1768874399999, "quote_volume": 90190.565791, "trades": 930, "taker_buy_base": 7759325.0, "taker_buy_quote": 80469.027629 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.010356, "high": 0.010399, "low": 0.010293, "close": 0.010334, "volume": 15654149.0, "close_time": 1768877999999, "quote_volume": 161868.370836, "trades": 1668, "taker_buy_base": 6079890.0, "taker_buy_quote": 62898.256412 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.010336, "high": 0.010352, "low": 0.010213, "close": 0.010258, "volume": 17376511.0, "close_time": 1768881599999, "quote_volume": 178239.682757, "trades": 1942, "taker_buy_base": 10998404.0, "taker_buy_quote": 112712.459249 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.010257, "high": 0.010278, "low": 0.010188, "close": 0.010202, "volume": 11013139.0, "close_time": 1768885199999, "quote_volume": 112657.06545, "trades": 994, "taker_buy_base": 2145132.0, "taker_buy_quote": 21961.367903 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.010209, "high": 0.010322, "low": 0.010146, "close": 0.010268, "volume": 40380598.0, "close_time": 1768888799999, "quote_volume": 413051.609755, "trades": 3729, "taker_buy_base": 28820036.0, "taker_buy_quote": 294719.124794 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.010267, "high": 0.010267, "low": 0.010081, "close": 0.010119, "volume": 34582780.0, "close_time": 1768892399999, "quote_volume": 351430.2896, "trades": 4271, "taker_buy_base": 11706734.0, "taker_buy_quote": 119128.584441 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.010119, "high": 0.010145, "low": 0.010006, "close": 0.010006, "volume": 45365827.0, "close_time": 1768895999999, "quote_volume": 457824.515311, "trades": 3187, "taker_buy_base": 24314772.0, "taker_buy_quote": 245638.842474 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.01001, "high": 0.010091, "low": 0.009963, "close": 0.010059, "volume": 48117346.0, "close_time": 1768899599999, "quote_volume": 482305.566033, "trades": 5506, "taker_buy_base": 34128671.0, "taker_buy_quote": 341929.509573 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.01006, "high": 0.010076, "low": 0.009985, "close": 0.010025, "volume": 11518415.0, "close_time": 1768903199999, "quote_volume": 115467.989282, "trades": 1711, "taker_buy_base": 4329336.0, "taker_buy_quote": 43395.981449 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.010024, "high": 0.010067, "low": 0.009989, "close": 0.010021, "volume": 13770583.0, "close_time": 1768906799999, "quote_volume": 138027.331553, "trades": 1254, "taker_buy_base": 2660894.0, "taker_buy_quote": 26711.7419 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.01002, "high": 0.010056, "low": 0.009943, "close": 0.009951, "volume": 26585348.0, "close_time": 1768910399999, "quote_volume": 265899.405316, "trades": 2203, "taker_buy_base": 13401811.0, "taker_buy_quote": 134303.679059 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.009952, "high": 0.009953, "low": 0.009865, "close": 0.009886, "volume": 49878629.0, "close_time": 1768913999999, "quote_volume": 494394.249504, "trades": 2830, "taker_buy_base": 25886569.0, "taker_buy_quote": 256722.176041 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.009885, "high": 0.00989, "low": 0.009772, "close": 0.009781, "volume": 58188774.0, "close_time": 1768917599999, "quote_volume": 571413.022701, "trades": 4118, "taker_buy_base": 18720378.0, "taker_buy_quote": 183962.329671 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.009779, "high": 0.010157, "low": 0.009779, "close": 0.010016, "volume": 70428460.0, "close_time": 1768921199999, "quote_volume": 706332.621561, "trades": 6205, "taker_buy_base": 39028067.0, "taker_buy_quote": 391774.792427 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.010024, "high": 0.010086, "low": 0.009869, "close": 0.009965, "volume": 67787609.0, "close_time": 1768924799999, "quote_volume": 674670.375308, "trades": 5662, "taker_buy_base": 32395577.0, "taker_buy_quote": 322501.764903 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.009968, "high": 0.010026, "low": 0.00974, "close": 0.009784, "volume": 71226864.0, "close_time": 1768928399999, "quote_volume": 704991.261889, "trades": 4963, "taker_buy_base": 32612658.0, "taker_buy_quote": 322875.171176 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.009782, "high": 0.00988, "low": 0.009672, "close": 0.009758, "volume": 30504005.0, "close_time": 1768931999999, "quote_volume": 298304.538218, "trades": 3402, "taker_buy_base": 18430258.0, "taker_buy_quote": 180839.462308 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.00976, "high": 0.009797, "low": 0.009666, "close": 0.009702, "volume": 6676484.0, "close_time": 1768935599999, "quote_volume": 64971.007446, "trades": 1334, "taker_buy_base": 3545978.0, "taker_buy_quote": 34506.296762 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.009703, "high": 0.00978, "low": 0.009635, "close": 0.009694, "volume": 26380329.0, "close_time": 1768939199999, "quote_volume": 256292.372292, "trades": 2089, "taker_buy_base": 11996669.0, "taker_buy_quote": 116605.530843 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.009695, "high": 0.009807, "low": 0.00967, "close": 0.009776, "volume": 14448638.0, "close_time": 1768942799999, "quote_volume": 141043.58567, "trades": 1927, "taker_buy_base": 8686033.0, "taker_buy_quote": 84835.257443 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.009778, "high": 0.009784, "low": 0.009643, "close": 0.00966, "volume": 12143687.0, "close_time": 1768946399999, "quote_volume": 117758.130201, "trades": 1324, "taker_buy_base": 7338379.0, "taker_buy_quote": 71223.766396 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.009665, "high": 0.009691, "low": 0.009434, "close": 0.009578, "volume": 19158000.0, "close_time": 1768949999999, "quote_volume": 183597.982052, "trades": 1645, "taker_buy_base": 6864271.0, "taker_buy_quote": 65611.339493 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.00958, "high": 0.009583, "low": 0.009427, "close": 0.009456, "volume": 30225818.0, "close_time": 1768953599999, "quote_volume": 287241.344053, "trades": 2136, "taker_buy_base": 23097707.0, "taker_buy_quote": 219409.518573 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.009458, "high": 0.00972, "low": 0.009445, "close": 0.009713, "volume": 11354694.0, "close_time": 1768957199999, "quote_volume": 108940.686859, "trades": 2535, "taker_buy_base": 8922660.0, "taker_buy_quote": 85648.96392 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.009708, "high": 0.009829, "low": 0.009702, "close": 0.009759, "volume": 50719377.0, "close_time": 1768960799999, "quote_volume": 495514.526648, "trades": 3399, "taker_buy_base": 22773743.0, "taker_buy_quote": 222590.555701 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.00976, "high": 0.009837, "low": 0.009721, "close": 0.009752, "volume": 10240992.0, "close_time": 1768964399999, "quote_volume": 100367.508893, "trades": 2136, "taker_buy_base": 7070896.0, "taker_buy_quote": 69318.259308 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.009748, "high": 0.009826, "low": 0.009732, "close": 0.00978, "volume": 6087585.0, "close_time": 1768967999999, "quote_volume": 59523.739349, "trades": 987, "taker_buy_base": 3046179.0, "taker_buy_quote": 29838.765309 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.009778, "high": 0.009894, "low": 0.009771, "close": 0.009884, "volume": 4865805.0, "close_time": 1768971599999, "quote_volume": 47862.862691, "trades": 959, "taker_buy_base": 3027011.0, "taker_buy_quote": 29822.460763 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.009882, "high": 0.009983, "low": 0.009856, "close": 0.009981, "volume": 23318820.0, "close_time": 1768975199999, "quote_volume": 230910.524153, "trades": 2355, "taker_buy_base": 15537203.0, "taker_buy_quote": 154014.418254 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.00998, "high": 0.009983, "low": 0.00992, "close": 0.009941, "volume": 15214478.0, "close_time": 1768978799999, "quote_volume": 151328.925804, "trades": 1080, "taker_buy_base": 3895022.0, "taker_buy_quote": 38761.671064 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.00994, "high": 0.010067, "low": 0.009923, "close": 0.009971, "volume": 68986528.0, "close_time": 1768982399999, "quote_volume": 689212.638843, "trades": 3861, "taker_buy_base": 33421862.0, "taker_buy_quote": 334080.841377 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.009968, "high": 0.010043, "low": 0.009921, "close": 0.009975, "volume": 29944545.0, "close_time": 1768985999999, "quote_volume": 298401.33856, "trades": 2195, "taker_buy_base": 17599350.0, "taker_buy_quote": 175359.321864 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.009974, "high": 0.010024, "low": 0.009918, "close": 0.009965, "volume": 34251131.0, "close_time": 1768989599999, "quote_volume": 341823.968477, "trades": 2928, "taker_buy_base": 16113648.0, "taker_buy_quote": 160952.914135 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.009964, "high": 0.010022, "low": 0.009874, "close": 0.009879, "volume": 21456106.0, "close_time": 1768993199999, "quote_volume": 213368.653118, "trades": 1926, "taker_buy_base": 11439301.0, "taker_buy_quote": 114157.798735 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.009877, "high": 0.00991, "low": 0.009733, "close": 0.00975, "volume": 33175615.0, "close_time": 1768996799999, "quote_volume": 326546.989428, "trades": 1924, "taker_buy_base": 18666428.0, "taker_buy_quote": 183866.683464 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.009752, "high": 0.00978, "low": 0.009592, "close": 0.009749, "volume": 48672636.0, "close_time": 1769000399999, "quote_volume": 471182.166044, "trades": 4557, "taker_buy_base": 22472791.0, "taker_buy_quote": 217114.628955 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.009746, "high": 0.0098, "low": 0.009665, "close": 0.009675, "volume": 39639742.0, "close_time": 1769003999999, "quote_volume": 386226.774719, "trades": 2789, "taker_buy_base": 21360944.0, "taker_buy_quote": 208121.655069 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.009674, "high": 0.010229, "low": 0.009666, "close": 0.010185, "volume": 120551278.0, "close_time": 1769007599999, "quote_volume": 1210465.636024, "trades": 8605, "taker_buy_base": 68675617.0, "taker_buy_quote": 688552.027721 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.010184, "high": 0.010295, "low": 0.010066, "close": 0.010116, "volume": 42944826.0, "close_time": 1769011199999, "quote_volume": 436379.070224, "trades": 3260, "taker_buy_base": 16859908.0, "taker_buy_quote": 171566.973017 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.010116, "high": 0.010142, "low": 0.009592, "close": 0.009615, "volume": 64343403.0, "close_time": 1769014799999, "quote_volume": 630084.486121, "trades": 4538, "taker_buy_base": 25692118.0, "taker_buy_quote": 251806.05968 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.009626, "high": 0.009734, "low": 0.009502, "close": 0.009601, "volume": 59913036.0, "close_time": 1769018399999, "quote_volume": 574978.939986, "trades": 4091, "taker_buy_base": 26037050.0, "taker_buy_quote": 250215.056002 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0096, "high": 0.009713, "low": 0.009542, "close": 0.009658, "volume": 34911269.0, "close_time": 1769021999999, "quote_volume": 335976.220334, "trades": 2953, "taker_buy_base": 18424560.0, "taker_buy_quote": 177422.591276 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.009658, "high": 0.01019, "low": 0.009578, "close": 0.010126, "volume": 107576159.0, "close_time": 1769025599999, "quote_volume": 1070110.73471, "trades": 9305, "taker_buy_base": 56132443.0, "taker_buy_quote": 559183.409582 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.010127, "high": 0.010162, "low": 0.009925, "close": 0.010149, "volume": 48217064.0, "close_time": 1769029199999, "quote_volume": 483724.553504, "trades": 3949, "taker_buy_base": 20349910.0, "taker_buy_quote": 204369.210104 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.010154, "high": 0.010267, "low": 0.010079, "close": 0.010181, "volume": 48915249.0, "close_time": 1769032799999, "quote_volume": 497194.913116, "trades": 3113, "taker_buy_base": 26772487.0, "taker_buy_quote": 272396.747123 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.010184, "high": 0.010251, "low": 0.010071, "close": 0.010071, "volume": 17535281.0, "close_time": 1769036399999, "quote_volume": 177572.646158, "trades": 1282, "taker_buy_base": 7332005.0, "taker_buy_quote": 74392.913478 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.010078, "high": 0.010093, "low": 0.009905, "close": 0.009959, "volume": 21747054.0, "close_time": 1769039999999, "quote_volume": 218066.757245, "trades": 2000, "taker_buy_base": 7160662.0, "taker_buy_quote": 71960.6447 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.00996, "high": 0.010245, "low": 0.00996, "close": 0.010166, "volume": 47610340.0, "close_time": 1769043599999, "quote_volume": 479557.459808, "trades": 3199, "taker_buy_base": 27093301.0, "taker_buy_quote": 272638.037082 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.010165, "high": 0.010326, "low": 0.010134, "close": 0.010227, "volume": 36024441.0, "close_time": 1769047199999, "quote_volume": 368041.300616, "trades": 2676, "taker_buy_base": 15113051.0, "taker_buy_quote": 154279.941177 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.010226, "high": 0.010299, "low": 0.010218, "close": 0.010239, "volume": 14773208.0, "close_time": 1769050799999, "quote_volume": 151559.604957, "trades": 1888, "taker_buy_base": 4291684.0, "taker_buy_quote": 44086.37044 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.01024, "high": 0.010297, "low": 0.010104, "close": 0.010151, "volume": 13287498.0, "close_time": 1769054399999, "quote_volume": 135527.772002, "trades": 1360, "taker_buy_base": 8461296.0, "taker_buy_quote": 86256.094835 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.010149, "high": 0.010283, "low": 0.010145, "close": 0.010278, "volume": 11533042.0, "close_time": 1769057999999, "quote_volume": 118032.387018, "trades": 1242, "taker_buy_base": 6494460.0, "taker_buy_quote": 66413.171911 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.01028, "high": 0.010284, "low": 0.010146, "close": 0.010178, "volume": 9913777.0, "close_time": 1769061599999, "quote_volume": 101227.962869, "trades": 1435, "taker_buy_base": 1623824.0, "taker_buy_quote": 16586.889265 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.01018, "high": 0.010225, "low": 0.010103, "close": 0.010169, "volume": 13905884.0, "close_time": 1769065199999, "quote_volume": 141431.549055, "trades": 1134, "taker_buy_base": 9678720.0, "taker_buy_quote": 98549.824894 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.010169, "high": 0.010178, "low": 0.010032, "close": 0.010046, "volume": 17928131.0, "close_time": 1769068799999, "quote_volume": 180771.561508, "trades": 1347, "taker_buy_base": 6750053.0, "taker_buy_quote": 67931.934967 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.010049, "high": 0.010103, "low": 0.00999, "close": 0.010092, "volume": 19889856.0, "close_time": 1769072399999, "quote_volume": 199878.49762, "trades": 1503, "taker_buy_base": 12146926.0, "taker_buy_quote": 122162.828244 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.010091, "high": 0.01022, "low": 0.010069, "close": 0.010171, "volume": 12578219.0, "close_time": 1769075999999, "quote_volume": 127737.255147, "trades": 1785, "taker_buy_base": 7095880.0, "taker_buy_quote": 72009.95082 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.010172, "high": 0.010178, "low": 0.01012, "close": 0.010129, "volume": 6990753.0, "close_time": 1769079599999, "quote_volume": 71035.41962, "trades": 833, "taker_buy_base": 3394669.0, "taker_buy_quote": 34495.478323 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.010128, "high": 0.010128, "low": 0.010025, "close": 0.010047, "volume": 17114784.0, "close_time": 1769083199999, "quote_volume": 172379.016934, "trades": 1586, "taker_buy_base": 5088503.0, "taker_buy_quote": 51216.970471 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.010047, "high": 0.010072, "low": 0.009972, "close": 0.009994, "volume": 26614567.0, "close_time": 1769086799999, "quote_volume": 266821.875034, "trades": 1523, "taker_buy_base": 11501535.0, "taker_buy_quote": 115300.532227 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.009996, "high": 0.010093, "low": 0.0099, "close": 0.009924, "volume": 37197622.0, "close_time": 1769090399999, "quote_volume": 371660.400092, "trades": 2504, "taker_buy_base": 19678133.0, "taker_buy_quote": 196480.965528 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.009922, "high": 0.009929, "low": 0.009715, "close": 0.009762, "volume": 41146197.0, "close_time": 1769093999999, "quote_volume": 404973.148499, "trades": 3654, "taker_buy_base": 20803240.0, "taker_buy_quote": 204748.394537 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.009761, "high": 0.009869, "low": 0.009671, "close": 0.009786, "volume": 51615848.0, "close_time": 1769097599999, "quote_volume": 504799.537763, "trades": 3948, "taker_buy_base": 22969646.0, "taker_buy_quote": 225171.598107 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.009784, "high": 0.009972, "low": 0.009758, "close": 0.009922, "volume": 56494317.0, "close_time": 1769101199999, "quote_volume": 558446.028552, "trades": 2749, "taker_buy_base": 32632391.0, "taker_buy_quote": 322330.377325 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.009921, "high": 0.010049, "low": 0.009899, "close": 0.010038, "volume": 18143342.0, "close_time": 1769104799999, "quote_volume": 180711.885521, "trades": 2131, "taker_buy_base": 13136607.0, "taker_buy_quote": 130850.345599 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.010038, "high": 0.010055, "low": 0.009887, "close": 0.009894, "volume": 29051528.0, "close_time": 1769108399999, "quote_volume": 289600.326403, "trades": 2422, "taker_buy_base": 7856131.0, "taker_buy_quote": 78538.106991 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.009895, "high": 0.01004, "low": 0.009849, "close": 0.009968, "volume": 11605733.0, "close_time": 1769111999999, "quote_volume": 115494.460842, "trades": 2313, "taker_buy_base": 4596508.0, "taker_buy_quote": 45845.5292 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.009967, "high": 0.009987, "low": 0.009852, "close": 0.009895, "volume": 10618780.0, "close_time": 1769115599999, "quote_volume": 105282.179955, "trades": 1604, "taker_buy_base": 1512569.0, "taker_buy_quote": 15012.510657 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.009895, "high": 0.009928, "low": 0.009836, "close": 0.00986, "volume": 12181553.0, "close_time": 1769119199999, "quote_volume": 120576.772019, "trades": 953, "taker_buy_base": 5396978.0, "taker_buy_quote": 53438.766974 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.009867, "high": 0.009898, "low": 0.009825, "close": 0.009845, "volume": 6675762.0, "close_time": 1769122799999, "quote_volume": 65774.307981, "trades": 837, "taker_buy_base": 2817310.0, "taker_buy_quote": 27747.093107 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.009844, "high": 0.009855, "low": 0.009779, "close": 0.009834, "volume": 2798993.0, "close_time": 1769126399999, "quote_volume": 27495.463532, "trades": 642, "taker_buy_base": 1640533.0, "taker_buy_quote": 16113.551504 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.009835, "high": 0.009872, "low": 0.009788, "close": 0.00983, "volume": 15264152.0, "close_time": 1769129999999, "quote_volume": 150178.527478, "trades": 1371, "taker_buy_base": 10701137.0, "taker_buy_quote": 105350.25157 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.009829, "high": 0.009914, "low": 0.009829, "close": 0.00991, "volume": 1372513.0, "close_time": 1769133599999, "quote_volume": 13563.361888, "trades": 579, "taker_buy_base": 1001540.0, "taker_buy_quote": 9899.820184 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.009911, "high": 0.009919, "low": 0.009833, "close": 0.00984, "volume": 8484083.0, "close_time": 1769137199999, "quote_volume": 83773.618786, "trades": 567, "taker_buy_base": 3193024.0, "taker_buy_quote": 31597.647532 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.009839, "high": 0.009997, "low": 0.009836, "close": 0.009974, "volume": 10545341.0, "close_time": 1769140799999, "quote_volume": 104641.937732, "trades": 868, "taker_buy_base": 9602553.0, "taker_buy_quote": 95278.843889 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.009974, "high": 0.010068, "low": 0.009956, "close": 0.010031, "volume": 14043374.0, "close_time": 1769144399999, "quote_volume": 140511.805694, "trades": 1643, "taker_buy_base": 8594655.0, "taker_buy_quote": 86008.029042 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.010033, "high": 0.010055, "low": 0.009989, "close": 0.01004, "volume": 6228098.0, "close_time": 1769147999999, "quote_volume": 62507.950975, "trades": 794, "taker_buy_base": 2465010.0, "taker_buy_quote": 24746.764491 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.010038, "high": 0.010086, "low": 0.009916, "close": 0.00992, "volume": 6950930.0, "close_time": 1769151599999, "quote_volume": 69681.707117, "trades": 1303, "taker_buy_base": 4570226.0, "taker_buy_quote": 45867.943418 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.009924, "high": 0.009997, "low": 0.009924, "close": 0.009951, "volume": 5922981.0, "close_time": 1769155199999, "quote_volume": 59018.19392, "trades": 854, "taker_buy_base": 3720602.0, "taker_buy_quote": 37075.985102 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00995, "high": 0.009959, "low": 0.009822, "close": 0.009845, "volume": 8454527.0, "close_time": 1769158799999, "quote_volume": 83536.519243, "trades": 979, "taker_buy_base": 1670889.0, "taker_buy_quote": 16518.935663 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.009843, "high": 0.009902, "low": 0.009821, "close": 0.009873, "volume": 5437927.0, "close_time": 1769162399999, "quote_volume": 53691.361832, "trades": 1116, "taker_buy_base": 2019792.0, "taker_buy_quote": 19938.77184 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.009877, "high": 0.00989, "low": 0.009825, "close": 0.009849, "volume": 11465462.0, "close_time": 1769165999999, "quote_volume": 113071.23521, "trades": 909, "taker_buy_base": 2950540.0, "taker_buy_quote": 29094.845841 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.009847, "high": 0.009964, "low": 0.009846, "close": 0.009922, "volume": 18023465.0, "close_time": 1769169599999, "quote_volume": 178978.698715, "trades": 1089, "taker_buy_base": 11679397.0, "taker_buy_quote": 115992.220127 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.009918, "high": 0.009923, "low": 0.009865, "close": 0.009896, "volume": 10831455.0, "close_time": 1769173199999, "quote_volume": 107295.295255, "trades": 650, "taker_buy_base": 3838405.0, "taker_buy_quote": 38006.682954 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.009895, "high": 0.009932, "low": 0.009847, "close": 0.00986, "volume": 3161058.0, "close_time": 1769176799999, "quote_volume": 31249.070002, "trades": 690, "taker_buy_base": 1359174.0, "taker_buy_quote": 13444.138443 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.009855, "high": 0.009909, "low": 0.009639, "close": 0.009728, "volume": 62997928.0, "close_time": 1769180399999, "quote_volume": 614997.817439, "trades": 3917, "taker_buy_base": 30325840.0, "taker_buy_quote": 296187.279797 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.009729, "high": 0.010041, "low": 0.009667, "close": 0.010022, "volume": 72939002.0, "close_time": 1769183999999, "quote_volume": 720328.584496, "trades": 4259, "taker_buy_base": 40582682.0, "taker_buy_quote": 401254.646817 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.010026, "high": 0.010175, "low": 0.009883, "close": 0.010036, "volume": 73290831.0, "close_time": 1769187599999, "quote_volume": 735598.628602, "trades": 4444, "taker_buy_base": 32931506.0, "taker_buy_quote": 330744.773335 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.010037, "high": 0.01027, "low": 0.009951, "close": 0.010078, "volume": 71609155.0, "close_time": 1769191199999, "quote_volume": 726810.70687, "trades": 4549, "taker_buy_base": 28386211.0, "taker_buy_quote": 288368.427004 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.010079, "high": 0.010163, "low": 0.010044, "close": 0.010074, "volume": 90260871.0, "close_time": 1769194799999, "quote_volume": 912507.618254, "trades": 3422, "taker_buy_base": 50858999.0, "taker_buy_quote": 514343.195086 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.010074, "high": 0.010075, "low": 0.009836, "close": 0.00989, "volume": 74070670.0, "close_time": 1769198399999, "quote_volume": 735586.959522, "trades": 3231, "taker_buy_base": 35206401.0, "taker_buy_quote": 349357.836633 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.009892, "high": 0.009922, "low": 0.009746, "close": 0.00982, "volume": 43676705.0, "close_time": 1769201999999, "quote_volume": 428887.902253, "trades": 2768, "taker_buy_base": 21816975.0, "taker_buy_quote": 214523.895714 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.009817, "high": 0.00992, "low": 0.009806, "close": 0.009859, "volume": 27033127.0, "close_time": 1769205599999, "quote_volume": 267073.155332, "trades": 1492, "taker_buy_base": 12285076.0, "taker_buy_quote": 121279.668567 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.009858, "high": 0.009977, "low": 0.009855, "close": 0.009923, "volume": 32403805.0, "close_time": 1769209199999, "quote_volume": 321760.024133, "trades": 1432, "taker_buy_base": 20364996.0, "taker_buy_quote": 202143.047362 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.009922, "high": 0.009941, "low": 0.00988, "close": 0.009933, "volume": 7665912.0, "close_time": 1769212799999, "quote_volume": 75876.463201, "trades": 767, "taker_buy_base": 2179367.0, "taker_buy_quote": 21600.345366 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.009932, "high": 0.009955, "low": 0.009853, "close": 0.009853, "volume": 12341294.0, "close_time": 1769216399999, "quote_volume": 122060.084483, "trades": 769, "taker_buy_base": 6614379.0, "taker_buy_quote": 65408.452439 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.009852, "high": 0.009902, "low": 0.00983, "close": 0.009897, "volume": 9677593.0, "close_time": 1769219999999, "quote_volume": 95471.289916, "trades": 652, "taker_buy_base": 3515202.0, "taker_buy_quote": 34698.00273 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.009898, "high": 0.010011, "low": 0.009889, "close": 0.009941, "volume": 17974888.0, "close_time": 1769223599999, "quote_volume": 178833.910734, "trades": 1611, "taker_buy_base": 11355919.0, "taker_buy_quote": 113053.117271 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.009941, "high": 0.010056, "low": 0.009915, "close": 0.009997, "volume": 34693366.0, "close_time": 1769227199999, "quote_volume": 346742.481386, "trades": 1470, "taker_buy_base": 16355778.0, "taker_buy_quote": 163608.477936 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.009999, "high": 0.010061, "low": 0.009966, "close": 0.00998, "volume": 20314896.0, "close_time": 1769230799999, "quote_volume": 203356.453492, "trades": 1250, "taker_buy_base": 12673116.0, "taker_buy_quote": 126763.604539 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.009978, "high": 0.00999, "low": 0.009935, "close": 0.00999, "volume": 3346786.0, "close_time": 1769234399999, "quote_volume": 33322.663811, "trades": 768, "taker_buy_base": 1843656.0, "taker_buy_quote": 18355.621694 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.00999, "high": 0.010048, "low": 0.009949, "close": 0.009993, "volume": 13905994.0, "close_time": 1769237999999, "quote_volume": 139184.868262, "trades": 818, "taker_buy_base": 6475606.0, "taker_buy_quote": 64812.952645 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.009994, "high": 0.010044, "low": 0.009962, "close": 0.009966, "volume": 27196854.0, "close_time": 1769241599999, "quote_volume": 271972.62589, "trades": 1400, "taker_buy_base": 10845129.0, "taker_buy_quote": 108443.021274 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.009965, "high": 0.010035, "low": 0.009933, "close": 0.010015, "volume": 24970771.0, "close_time": 1769245199999, "quote_volume": 249209.423636, "trades": 815, "taker_buy_base": 10739728.0, "taker_buy_quote": 107083.803146 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.010014, "high": 0.010014, "low": 0.009942, "close": 0.009953, "volume": 21064293.0, "close_time": 1769248799999, "quote_volume": 210375.824239, "trades": 607, "taker_buy_base": 10298059.0, "taker_buy_quote": 102883.365406 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.009954, "high": 0.009988, "low": 0.009936, "close": 0.009979, "volume": 15539956.0, "close_time": 1769252399999, "quote_volume": 154870.895444, "trades": 690, "taker_buy_base": 9705493.0, "taker_buy_quote": 96713.536949 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.009978, "high": 0.010022, "low": 0.009976, "close": 0.009993, "volume": 10755581.0, "close_time": 1769255999999, "quote_volume": 107531.425217, "trades": 771, "taker_buy_base": 5812035.0, "taker_buy_quote": 58085.181128 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.009991, "high": 0.010038, "low": 0.009991, "close": 0.010012, "volume": 12976189.0, "close_time": 1769259599999, "quote_volume": 129916.640702, "trades": 793, "taker_buy_base": 6490511.0, "taker_buy_quote": 64995.389068 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.010015, "high": 0.010037, "low": 0.009954, "close": 0.009954, "volume": 3124898.0, "close_time": 1769263199999, "quote_volume": 31243.137048, "trades": 535, "taker_buy_base": 1220489.0, "taker_buy_quote": 12201.097215 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.009958, "high": 0.010018, "low": 0.009936, "close": 0.009979, "volume": 15000141.0, "close_time": 1769266799999, "quote_volume": 149864.952961, "trades": 1066, "taker_buy_base": 5026359.0, "taker_buy_quote": 50202.892804 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.009981, "high": 0.010001, "low": 0.009887, "close": 0.009893, "volume": 21939015.0, "close_time": 1769270399999, "quote_volume": 217968.570832, "trades": 1126, "taker_buy_base": 11159966.0, "taker_buy_quote": 110962.558361 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.009892, "high": 0.009915, "low": 0.009802, "close": 0.009858, "volume": 20179412.0, "close_time": 1769273999999, "quote_volume": 198613.600924, "trades": 1886, "taker_buy_base": 9018308.0, "taker_buy_quote": 88841.365576 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.009858, "high": 0.009923, "low": 0.009844, "close": 0.009919, "volume": 12490635.0, "close_time": 1769277599999, "quote_volume": 123590.613381, "trades": 1030, "taker_buy_base": 4473367.0, "taker_buy_quote": 44266.717757 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.009921, "high": 0.009933, "low": 0.00984, "close": 0.009852, "volume": 30942428.0, "close_time": 1769281199999, "quote_volume": 305956.068417, "trades": 1237, "taker_buy_base": 14819501.0, "taker_buy_quote": 146618.878299 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.009854, "high": 0.009866, "low": 0.009823, "close": 0.009833, "volume": 8651626.0, "close_time": 1769284799999, "quote_volume": 85181.837026, "trades": 735, "taker_buy_base": 4222053.0, "taker_buy_quote": 41574.749698 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.009835, "high": 0.00989, "low": 0.009835, "close": 0.009857, "volume": 4120263.0, "close_time": 1769288399999, "quote_volume": 40620.004491, "trades": 531, "taker_buy_base": 1456138.0, "taker_buy_quote": 14357.957981 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.009856, "high": 0.009866, "low": 0.009834, "close": 0.009852, "volume": 4638226.0, "close_time": 1769291999999, "quote_volume": 45720.797739, "trades": 569, "taker_buy_base": 3778958.0, "taker_buy_quote": 37253.872085 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.009853, "high": 0.009928, "low": 0.009847, "close": 0.009915, "volume": 7853983.0, "close_time": 1769295599999, "quote_volume": 77637.336228, "trades": 510, "taker_buy_base": 2969881.0, "taker_buy_quote": 29387.27571 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.009924, "high": 0.009939, "low": 0.00987, "close": 0.009891, "volume": 9775441.0, "close_time": 1769299199999, "quote_volume": 96856.287103, "trades": 910, "taker_buy_base": 5099682.0, "taker_buy_quote": 50532.845853 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00989, "high": 0.009916, "low": 0.009828, "close": 0.009886, "volume": 29607448.0, "close_time": 1769302799999, "quote_volume": 292336.411611, "trades": 1262, "taker_buy_base": 14580398.0, "taker_buy_quote": 144039.109728 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.009887, "high": 0.009906, "low": 0.009803, "close": 0.009816, "volume": 17894101.0, "close_time": 1769306399999, "quote_volume": 176115.471612, "trades": 1385, "taker_buy_base": 10614256.0, "taker_buy_quote": 104574.248655 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.009815, "high": 0.009863, "low": 0.009788, "close": 0.009819, "volume": 37523839.0, "close_time": 1769309999999, "quote_volume": 368771.589845, "trades": 1559, "taker_buy_base": 14705519.0, "taker_buy_quote": 144626.830966 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.009819, "high": 0.009849, "low": 0.009708, "close": 0.009746, "volume": 21502224.0, "close_time": 1769313599999, "quote_volume": 209417.211488, "trades": 1332, "taker_buy_base": 9542892.0, "taker_buy_quote": 92934.449871 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.009742, "high": 0.009796, "low": 0.009707, "close": 0.009745, "volume": 18474727.0, "close_time": 1769317199999, "quote_volume": 180399.375375, "trades": 1469, "taker_buy_base": 12664359.0, "taker_buy_quote": 123804.523603 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.009745, "high": 0.009809, "low": 0.009736, "close": 0.009792, "volume": 16028349.0, "close_time": 1769320799999, "quote_volume": 156490.114979, "trades": 850, "taker_buy_base": 8659127.0, "taker_buy_quote": 84516.474186 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.009791, "high": 0.009791, "low": 0.009728, "close": 0.009735, "volume": 18499674.0, "close_time": 1769324399999, "quote_volume": 180399.238987, "trades": 954, "taker_buy_base": 5151093.0, "taker_buy_quote": 50310.823683 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.009734, "high": 0.009734, "low": 0.009643, "close": 0.009689, "volume": 36750449.0, "close_time": 1769327999999, "quote_volume": 355719.028992, "trades": 1388, "taker_buy_base": 19684785.0, "taker_buy_quote": 190556.141335 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.009687, "high": 0.009721, "low": 0.009596, "close": 0.009645, "volume": 39095014.0, "close_time": 1769331599999, "quote_volume": 377769.689284, "trades": 1462, "taker_buy_base": 20184854.0, "taker_buy_quote": 195286.225271 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.009644, "high": 0.009769, "low": 0.009625, "close": 0.009736, "volume": 26714503.0, "close_time": 1769335199999, "quote_volume": 259405.437891, "trades": 1655, "taker_buy_base": 16581744.0, "taker_buy_quote": 160714.629378 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.009736, "high": 0.009845, "low": 0.009715, "close": 0.009793, "volume": 24607486.0, "close_time": 1769338799999, "quote_volume": 241106.689532, "trades": 1722, "taker_buy_base": 9674012.0, "taker_buy_quote": 94714.381544 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.009792, "high": 0.009823, "low": 0.009751, "close": 0.009762, "volume": 11388970.0, "close_time": 1769342399999, "quote_volume": 111502.398126, "trades": 1098, "taker_buy_base": 6514963.0, "taker_buy_quote": 63789.315159 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.00976, "high": 0.009765, "low": 0.009699, "close": 0.009755, "volume": 14196000.0, "close_time": 1769345999999, "quote_volume": 138057.040923, "trades": 1472, "taker_buy_base": 9488874.0, "taker_buy_quote": 92273.896746 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.009754, "high": 0.009772, "low": 0.009684, "close": 0.009704, "volume": 14828169.0, "close_time": 1769349599999, "quote_volume": 144028.448067, "trades": 1409, "taker_buy_base": 5275544.0, "taker_buy_quote": 51217.940624 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.009703, "high": 0.009713, "low": 0.009572, "close": 0.009645, "volume": 33913152.0, "close_time": 1769353199999, "quote_volume": 326763.358877, "trades": 2465, "taker_buy_base": 16658634.0, "taker_buy_quote": 160750.845403 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.009644, "high": 0.00971, "low": 0.009602, "close": 0.009636, "volume": 43170198.0, "close_time": 1769356799999, "quote_volume": 417374.660538, "trades": 1438, "taker_buy_base": 19978585.0, "taker_buy_quote": 193170.299474 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.00963, "high": 0.009632, "low": 0.009282, "close": 0.009409, "volume": 153650864.0, "close_time": 1769360399999, "quote_volume": 1447219.888635, "trades": 11619, "taker_buy_base": 79342220.0, "taker_buy_quote": 746760.998275 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.009407, "high": 0.009442, "low": 0.009343, "close": 0.009385, "volume": 31471609.0, "close_time": 1769363999999, "quote_volume": 295359.300542, "trades": 2338, "taker_buy_base": 15359178.0, "taker_buy_quote": 144240.038362 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.009381, "high": 0.009381, "low": 0.009194, "close": 0.00926, "volume": 61042981.0, "close_time": 1769367599999, "quote_volume": 567237.000804, "trades": 4502, "taker_buy_base": 23144841.0, "taker_buy_quote": 215168.810338 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.009261, "high": 0.009286, "low": 0.008933, "close": 0.009009, "volume": 101214115.0, "close_time": 1769371199999, "quote_volume": 919870.044778, "trades": 6595, "taker_buy_base": 45362070.0, "taker_buy_quote": 412245.18395 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.009011, "high": 0.009108, "low": 0.008991, "close": 0.009098, "volume": 73036817.0, "close_time": 1769374799999, "quote_volume": 661032.853519, "trades": 3887, "taker_buy_base": 41022916.0, "taker_buy_quote": 371351.490767 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.009097, "high": 0.0092, "low": 0.009096, "close": 0.009168, "volume": 22473538.0, "close_time": 1769378399999, "quote_volume": 205971.661942, "trades": 2322, "taker_buy_base": 12516725.0, "taker_buy_quote": 114698.275199 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.009172, "high": 0.009174, "low": 0.009037, "close": 0.009069, "volume": 12148648.0, "close_time": 1769381999999, "quote_volume": 110790.015494, "trades": 1379, "taker_buy_base": 5951167.0, "taker_buy_quote": 54211.206275 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.009069, "high": 0.00922, "low": 0.009037, "close": 0.009187, "volume": 5951227.0, "close_time": 1769385599999, "quote_volume": 54435.164806, "trades": 1303, "taker_buy_base": 3008606.0, "taker_buy_quote": 27544.137368 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.009187, "high": 0.009316, "low": 0.00916, "close": 0.009316, "volume": 12598522.0, "close_time": 1769389199999, "quote_volume": 116606.124569, "trades": 2097, "taker_buy_base": 6011755.0, "taker_buy_quote": 55602.067043 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.009316, "high": 0.009555, "low": 0.009303, "close": 0.009522, "volume": 21722768.0, "close_time": 1769392799999, "quote_volume": 205452.131228, "trades": 2731, "taker_buy_base": 14475507.0, "taker_buy_quote": 136770.785676 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.00953, "high": 0.00954, "low": 0.00944, "close": 0.009492, "volume": 6860875.0, "close_time": 1769396399999, "quote_volume": 65097.369456, "trades": 1299, "taker_buy_base": 2069060.0, "taker_buy_quote": 19634.881424 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.009505, "high": 0.009545, "low": 0.009417, "close": 0.009452, "volume": 8103148.0, "close_time": 1769399999999, "quote_volume": 76759.733825, "trades": 1427, "taker_buy_base": 1771007.0, "taker_buy_quote": 16777.785673 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.009452, "high": 0.009692, "low": 0.009452, "close": 0.009588, "volume": 12517889.0, "close_time": 1769403599999, "quote_volume": 119678.501817, "trades": 1872, "taker_buy_base": 9617265.0, "taker_buy_quote": 91878.003375 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.009588, "high": 0.009606, "low": 0.00955, "close": 0.009578, "volume": 4548344.0, "close_time": 1769407199999, "quote_volume": 43552.030786, "trades": 1205, "taker_buy_base": 2238226.0, "taker_buy_quote": 21443.65836 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.009574, "high": 0.009592, "low": 0.009532, "close": 0.009571, "volume": 11120931.0, "close_time": 1769410799999, "quote_volume": 106247.399659, "trades": 1356, "taker_buy_base": 5574222.0, "taker_buy_quote": 53299.275891 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.00957, "high": 0.009606, "low": 0.009532, "close": 0.009595, "volume": 18024076.0, "close_time": 1769414399999, "quote_volume": 172501.357849, "trades": 1626, "taker_buy_base": 9039812.0, "taker_buy_quote": 86595.074906 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.009595, "high": 0.009639, "low": 0.009511, "close": 0.009522, "volume": 38808647.0, "close_time": 1769417999999, "quote_volume": 371170.361568, "trades": 3051, "taker_buy_base": 15920786.0, "taker_buy_quote": 152259.395651 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.009523, "high": 0.009526, "low": 0.009429, "close": 0.009446, "volume": 9273273.0, "close_time": 1769421599999, "quote_volume": 87812.26688, "trades": 1385, "taker_buy_base": 2697040.0, "taker_buy_quote": 25505.741716 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.009446, "high": 0.009521, "low": 0.009446, "close": 0.009469, "volume": 11214951.0, "close_time": 1769425199999, "quote_volume": 106455.240014, "trades": 1053, "taker_buy_base": 3857353.0, "taker_buy_quote": 36623.057404 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.00947, "high": 0.009501, "low": 0.009447, "close": 0.009468, "volume": 2074056.0, "close_time": 1769428799999, "quote_volume": 19655.741047, "trades": 638, "taker_buy_base": 858508.0, "taker_buy_quote": 8136.723278 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.009469, "high": 0.009521, "low": 0.00946, "close": 0.009501, "volume": 6584471.0, "close_time": 1769432399999, "quote_volume": 62446.552007, "trades": 982, "taker_buy_base": 6099822.0, "taker_buy_quote": 57846.591347 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.009503, "high": 0.009588, "low": 0.0095, "close": 0.009558, "volume": 15394017.0, "close_time": 1769435999999, "quote_volume": 146926.129857, "trades": 1856, "taker_buy_base": 11051214.0, "taker_buy_quote": 105535.302456 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.009558, "high": 0.009701, "low": 0.009454, "close": 0.009642, "volume": 53338179.0, "close_time": 1769439599999, "quote_volume": 510782.006287, "trades": 5358, "taker_buy_base": 23987816.0, "taker_buy_quote": 230438.121283 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.009641, "high": 0.009799, "low": 0.009555, "close": 0.009616, "volume": 65778751.0, "close_time": 1769443199999, "quote_volume": 637038.021596, "trades": 6713, "taker_buy_base": 31867969.0, "taker_buy_quote": 309204.039163 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.009612, "high": 0.009769, "low": 0.00957, "close": 0.009692, "volume": 21752956.0, "close_time": 1769446799999, "quote_volume": 210125.890261, "trades": 3486, "taker_buy_base": 11957702.0, "taker_buy_quote": 115424.323826 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.009691, "high": 0.009827, "low": 0.009665, "close": 0.009706, "volume": 63946271.0, "close_time": 1769450399999, "quote_volume": 623653.665844, "trades": 5617, "taker_buy_base": 32052598.0, "taker_buy_quote": 312914.680343 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.009703, "high": 0.009826, "low": 0.009675, "close": 0.0098, "volume": 23666939.0, "close_time": 1769453999999, "quote_volume": 230727.037191, "trades": 2467, "taker_buy_base": 7913224.0, "taker_buy_quote": 77163.949638 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.00981, "high": 0.009846, "low": 0.009655, "close": 0.009682, "volume": 18837843.0, "close_time": 1769457599999, "quote_volume": 183171.710492, "trades": 2641, "taker_buy_base": 8616732.0, "taker_buy_quote": 83690.422083 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.009682, "high": 0.009692, "low": 0.009582, "close": 0.009596, "volume": 13287487.0, "close_time": 1769461199999, "quote_volume": 127867.319621, "trades": 1671, "taker_buy_base": 6324494.0, "taker_buy_quote": 60913.971095 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.009599, "high": 0.009767, "low": 0.00957, "close": 0.00972, "volume": 23975692.0, "close_time": 1769464799999, "quote_volume": 232017.514335, "trades": 2518, "taker_buy_base": 14689364.0, "taker_buy_quote": 142507.501944 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.009722, "high": 0.009757, "low": 0.009662, "close": 0.009682, "volume": 11835948.0, "close_time": 1769468399999, "quote_volume": 115149.3795, "trades": 1655, "taker_buy_base": 6483172.0, "taker_buy_quote": 63120.366345 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.009676, "high": 0.009701, "low": 0.009634, "close": 0.009634, "volume": 8605416.0, "close_time": 1769471999999, "quote_volume": 83166.012814, "trades": 1569, "taker_buy_base": 3232865.0, "taker_buy_quote": 31262.780194 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.009636, "high": 0.009672, "low": 0.009598, "close": 0.009638, "volume": 23875063.0, "close_time": 1769475599999, "quote_volume": 230006.604556, "trades": 2054, "taker_buy_base": 12773097.0, "taker_buy_quote": 123164.375145 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.009634, "high": 0.009757, "low": 0.009575, "close": 0.009713, "volume": 33423079.0, "close_time": 1769479199999, "quote_volume": 323046.589198, "trades": 3621, "taker_buy_base": 16798619.0, "taker_buy_quote": 162773.106912 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.009716, "high": 0.009774, "low": 0.009673, "close": 0.009689, "volume": 11487067.0, "close_time": 1769482799999, "quote_volume": 111462.473326, "trades": 1353, "taker_buy_base": 2314584.0, "taker_buy_quote": 22483.36611 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.009687, "high": 0.009712, "low": 0.009664, "close": 0.00968, "volume": 5372782.0, "close_time": 1769486399999, "quote_volume": 52057.449805, "trades": 1011, "taker_buy_base": 3483620.0, "taker_buy_quote": 33763.420827 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.009673, "high": 0.009763, "low": 0.009655, "close": 0.009696, "volume": 10159560.0, "close_time": 1769489999999, "quote_volume": 98425.574118, "trades": 1154, "taker_buy_base": 5192953.0, "taker_buy_quote": 50384.267312 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.009694, "high": 0.009702, "low": 0.009595, "close": 0.009609, "volume": 9279418.0, "close_time": 1769493599999, "quote_volume": 89594.798652, "trades": 1442, "taker_buy_base": 5168653.0, "taker_buy_quote": 49933.088331 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.00961, "high": 0.009636, "low": 0.00955, "close": 0.009565, "volume": 13510932.0, "close_time": 1769497199999, "quote_volume": 129333.856343, "trades": 1639, "taker_buy_base": 968538.0, "taker_buy_quote": 9273.606981 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.009566, "high": 0.009619, "low": 0.009553, "close": 0.009579, "volume": 21655132.0, "close_time": 1769500799999, "quote_volume": 207569.312849, "trades": 1952, "taker_buy_base": 13922312.0, "taker_buy_quote": 133479.242393 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.009577, "high": 0.009619, "low": 0.009542, "close": 0.009567, "volume": 9041382.0, "close_time": 1769504399999, "quote_volume": 86519.516897, "trades": 847, "taker_buy_base": 1517135.0, "taker_buy_quote": 14551.382591 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.009562, "high": 0.009562, "low": 0.009499, "close": 0.009506, "volume": 8262761.0, "close_time": 1769507999999, "quote_volume": 78678.241174, "trades": 1178, "taker_buy_base": 1596393.0, "taker_buy_quote": 15234.551299 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.009507, "high": 0.009545, "low": 0.009474, "close": 0.009496, "volume": 3072759.0, "close_time": 1769511599999, "quote_volume": 29255.619259, "trades": 629, "taker_buy_base": 1075368.0, "taker_buy_quote": 10246.998513 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.009497, "high": 0.009524, "low": 0.009481, "close": 0.009496, "volume": 6205434.0, "close_time": 1769515199999, "quote_volume": 58968.689654, "trades": 919, "taker_buy_base": 4234545.0, "taker_buy_quote": 40253.528961 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.009497, "high": 0.009507, "low": 0.009453, "close": 0.009495, "volume": 2289475.0, "close_time": 1769518799999, "quote_volume": 21709.777369, "trades": 656, "taker_buy_base": 1048058.0, "taker_buy_quote": 9945.520978 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.009496, "high": 0.009526, "low": 0.009431, "close": 0.009448, "volume": 14137463.0, "close_time": 1769522399999, "quote_volume": 134152.282318, "trades": 1386, "taker_buy_base": 5861606.0, "taker_buy_quote": 55678.722857 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.009447, "high": 0.009566, "low": 0.009292, "close": 0.009362, "volume": 46044817.0, "close_time": 1769525999999, "quote_volume": 433693.52822, "trades": 3844, "taker_buy_base": 20703272.0, "taker_buy_quote": 195434.749344 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.009363, "high": 0.009565, "low": 0.009356, "close": 0.00956, "volume": 8364418.0, "close_time": 1769529599999, "quote_volume": 79183.05611, "trades": 1623, "taker_buy_base": 5712265.0, "taker_buy_quote": 54119.973493 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.009565, "high": 0.009779, "low": 0.009559, "close": 0.009728, "volume": 40010336.0, "close_time": 1769533199999, "quote_volume": 387764.056614, "trades": 3354, "taker_buy_base": 25977354.0, "taker_buy_quote": 252147.493885 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.009727, "high": 0.009743, "low": 0.009383, "close": 0.009433, "volume": 34874375.0, "close_time": 1769536799999, "quote_volume": 331744.869236, "trades": 3000, "taker_buy_base": 12426994.0, "taker_buy_quote": 117811.893216 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.009433, "high": 0.009703, "low": 0.009404, "close": 0.009645, "volume": 34520000.0, "close_time": 1769540399999, "quote_volume": 328682.544053, "trades": 3030, "taker_buy_base": 10715388.0, "taker_buy_quote": 102175.161669 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.009645, "high": 0.009742, "low": 0.009612, "close": 0.009696, "volume": 14973619.0, "close_time": 1769543999999, "quote_volume": 144695.535621, "trades": 1850, "taker_buy_base": 9570286.0, "taker_buy_quote": 92552.050332 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.009695, "high": 0.009938, "low": 0.009687, "close": 0.009903, "volume": 27034148.0, "close_time": 1769547599999, "quote_volume": 266403.756799, "trades": 3357, "taker_buy_base": 12909717.0, "taker_buy_quote": 127164.322089 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.0099, "high": 0.00994, "low": 0.009813, "close": 0.009859, "volume": 28442222.0, "close_time": 1769551199999, "quote_volume": 280975.156296, "trades": 3272, "taker_buy_base": 15788211.0, "taker_buy_quote": 155907.76246 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.009861, "high": 0.00998, "low": 0.009861, "close": 0.009951, "volume": 13095798.0, "close_time": 1769554799999, "quote_volume": 130059.583325, "trades": 2003, "taker_buy_base": 7146306.0, "taker_buy_quote": 71061.940845 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.009952, "high": 0.010011, "low": 0.009942, "close": 0.009968, "volume": 9573613.0, "close_time": 1769558399999, "quote_volume": 95501.047263, "trades": 1422, "taker_buy_base": 3216300.0, "taker_buy_quote": 32129.825891 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00997, "high": 0.009995, "low": 0.009856, "close": 0.009994, "volume": 14411716.0, "close_time": 1769561999999, "quote_volume": 142926.377167, "trades": 2069, "taker_buy_base": 6867984.0, "taker_buy_quote": 68173.821666 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.009993, "high": 0.010016, "low": 0.009855, "close": 0.009926, "volume": 18684910.0, "close_time": 1769565599999, "quote_volume": 185066.178959, "trades": 1796, "taker_buy_base": 9072737.0, "taker_buy_quote": 89825.385165 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.009926, "high": 0.009982, "low": 0.009895, "close": 0.009929, "volume": 4153349.0, "close_time": 1769569199999, "quote_volume": 41252.125314, "trades": 1342, "taker_buy_base": 2548507.0, "taker_buy_quote": 25317.639513 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.009928, "high": 0.009984, "low": 0.009885, "close": 0.009972, "volume": 8110972.0, "close_time": 1769572799999, "quote_volume": 80520.169656, "trades": 1532, "taker_buy_base": 4687787.0, "taker_buy_quote": 46545.882029 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.009971, "high": 0.010015, "low": 0.009885, "close": 0.010015, "volume": 8595862.0, "close_time": 1769576399999, "quote_volume": 85422.090724, "trades": 1739, "taker_buy_base": 3787307.0, "taker_buy_quote": 37621.681142 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.010015, "high": 0.010194, "low": 0.00998, "close": 0.010194, "volume": 16275229.0, "close_time": 1769579999999, "quote_volume": 164356.051675, "trades": 2867, "taker_buy_base": 7353259.0, "taker_buy_quote": 74359.207929 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.010195, "high": 0.010539, "low": 0.010189, "close": 0.010253, "volume": 78063335.0, "close_time": 1769583599999, "quote_volume": 808534.140964, "trades": 8343, "taker_buy_base": 28558913.0, "taker_buy_quote": 295468.717452 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.010256, "high": 0.010357, "low": 0.010059, "close": 0.01011, "volume": 16441981.0, "close_time": 1769587199999, "quote_volume": 167454.625036, "trades": 2576, "taker_buy_base": 7006891.0, "taker_buy_quote": 71419.23817 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.010112, "high": 0.010207, "low": 0.010026, "close": 0.010034, "volume": 12233186.0, "close_time": 1769590799999, "quote_volume": 123764.973373, "trades": 1911, "taker_buy_base": 5339334.0, "taker_buy_quote": 54066.459509 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.010032, "high": 0.010313, "low": 0.01003, "close": 0.010299, "volume": 12439662.0, "close_time": 1769594399999, "quote_volume": 126524.976102, "trades": 1901, "taker_buy_base": 6849033.0, "taker_buy_quote": 69669.031442 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.0103, "high": 0.010349, "low": 0.010222, "close": 0.010224, "volume": 9161630.0, "close_time": 1769597999999, "quote_volume": 94089.716572, "trades": 1223, "taker_buy_base": 3460334.0, "taker_buy_quote": 35555.994267 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.010229, "high": 0.010432, "low": 0.010203, "close": 0.010412, "volume": 26615241.0, "close_time": 1769601599999, "quote_volume": 273809.363809, "trades": 3019, "taker_buy_base": 17596535.0, "taker_buy_quote": 181096.626584 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.010414, "high": 0.010448, "low": 0.010154, "close": 0.010203, "volume": 23432888.0, "close_time": 1769605199999, "quote_volume": 240590.891174, "trades": 2878, "taker_buy_base": 9916543.0, "taker_buy_quote": 101965.003499 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.010206, "high": 0.01028, "low": 0.01018, "close": 0.010208, "volume": 10389339.0, "close_time": 1769608799999, "quote_volume": 106248.876475, "trades": 1581, "taker_buy_base": 5994141.0, "taker_buy_quote": 61335.025341 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.01021, "high": 0.010293, "low": 0.010117, "close": 0.010197, "volume": 29084700.0, "close_time": 1769612399999, "quote_volume": 296607.929327, "trades": 3821, "taker_buy_base": 12624726.0, "taker_buy_quote": 129075.448682 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.010196, "high": 0.01025, "low": 0.010033, "close": 0.010119, "volume": 19130990.0, "close_time": 1769615999999, "quote_volume": 193337.17462, "trades": 2485, "taker_buy_base": 10215999.0, "taker_buy_quote": 103191.455705 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.01012, "high": 0.010154, "low": 0.010034, "close": 0.010076, "volume": 14043064.0, "close_time": 1769619599999, "quote_volume": 141565.746805, "trades": 1344, "taker_buy_base": 10087727.0, "taker_buy_quote": 101710.514011 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.010082, "high": 0.010224, "low": 0.009965, "close": 0.010164, "volume": 12352713.0, "close_time": 1769623199999, "quote_volume": 124373.022475, "trades": 3049, "taker_buy_base": 5589691.0, "taker_buy_quote": 56277.43164 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.010148, "high": 0.010148, "low": 0.01, "close": 0.01006, "volume": 10941548.0, "close_time": 1769626799999, "quote_volume": 109854.862591, "trades": 1817, "taker_buy_base": 3593164.0, "taker_buy_quote": 36092.290833 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.01006, "high": 0.010129, "low": 0.01, "close": 0.010086, "volume": 12725740.0, "close_time": 1769630399999, "quote_volume": 128136.222788, "trades": 2412, "taker_buy_base": 5952420.0, "taker_buy_quote": 59939.22595 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.010084, "high": 0.010218, "low": 0.010001, "close": 0.010032, "volume": 15525065.0, "close_time": 1769633999999, "quote_volume": 156961.858114, "trades": 2608, "taker_buy_base": 11058538.0, "taker_buy_quote": 111916.315769 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.010051, "high": 0.010107, "low": 0.009918, "close": 0.010027, "volume": 11553792.0, "close_time": 1769637599999, "quote_volume": 115753.51582, "trades": 1627, "taker_buy_base": 3295948.0, "taker_buy_quote": 33003.226156 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.010042, "high": 0.010102, "low": 0.009962, "close": 0.0101, "volume": 8718282.0, "close_time": 1769641199999, "quote_volume": 87363.600497, "trades": 1140, "taker_buy_base": 4433963.0, "taker_buy_quote": 44441.190131 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.010099, "high": 0.010124, "low": 0.009964, "close": 0.009983, "volume": 8262302.0, "close_time": 1769644799999, "quote_volume": 82739.290952, "trades": 1642, "taker_buy_base": 2715813.0, "taker_buy_quote": 27248.708719 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.009984, "high": 0.010016, "low": 0.009816, "close": 0.009889, "volume": 11397723.0, "close_time": 1769648399999, "quote_volume": 112669.957624, "trades": 1812, "taker_buy_base": 6040917.0, "taker_buy_quote": 59726.264825 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.009882, "high": 0.009919, "low": 0.00975, "close": 0.009758, "volume": 9324461.0, "close_time": 1769651999999, "quote_volume": 91269.196564, "trades": 1394, "taker_buy_base": 5898760.0, "taker_buy_quote": 57695.410726 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.009756, "high": 0.009799, "low": 0.0096, "close": 0.009631, "volume": 21214854.0, "close_time": 1769655599999, "quote_volume": 205467.823459, "trades": 2669, "taker_buy_base": 7449387.0, "taker_buy_quote": 72199.654419 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.009636, "high": 0.009722, "low": 0.009563, "close": 0.009604, "volume": 23971578.0, "close_time": 1769659199999, "quote_volume": 230555.3893, "trades": 2370, "taker_buy_base": 16869525.0, "taker_buy_quote": 162207.718208 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.009595, "high": 0.00961, "low": 0.009492, "close": 0.009587, "volume": 8083142.0, "close_time": 1769662799999, "quote_volume": 77192.4655, "trades": 1264, "taker_buy_base": 4338053.0, "taker_buy_quote": 41495.731507 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.009589, "high": 0.009692, "low": 0.009583, "close": 0.009659, "volume": 4515903.0, "close_time": 1769666399999, "quote_volume": 43577.388067, "trades": 748, "taker_buy_base": 2767701.0, "taker_buy_quote": 26696.909696 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.009656, "high": 0.009735, "low": 0.009641, "close": 0.009711, "volume": 3830028.0, "close_time": 1769669999999, "quote_volume": 37137.821661, "trades": 945, "taker_buy_base": 2813193.0, "taker_buy_quote": 27276.833519 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.009711, "high": 0.009745, "low": 0.009674, "close": 0.009684, "volume": 3800681.0, "close_time": 1769673599999, "quote_volume": 36932.893331, "trades": 619, "taker_buy_base": 2067007.0, "taker_buy_quote": 20089.827001 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.009673, "high": 0.00974, "low": 0.009619, "close": 0.009662, "volume": 7389791.0, "close_time": 1769677199999, "quote_volume": 71425.574672, "trades": 846, "taker_buy_base": 2695814.0, "taker_buy_quote": 26083.716755 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.009659, "high": 0.009677, "low": 0.009595, "close": 0.009615, "volume": 8867508.0, "close_time": 1769680799999, "quote_volume": 85424.092122, "trades": 1062, "taker_buy_base": 3549726.0, "taker_buy_quote": 34216.786088 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.009608, "high": 0.009628, "low": 0.009578, "close": 0.009585, "volume": 2166648.0, "close_time": 1769684399999, "quote_volume": 20807.278154, "trades": 316, "taker_buy_base": 223782.0, "taker_buy_quote": 2151.751944 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.009582, "high": 0.00959, "low": 0.009524, "close": 0.009557, "volume": 3747193.0, "close_time": 1769687999999, "quote_volume": 35802.490185, "trades": 553, "taker_buy_base": 916393.0, "taker_buy_quote": 8746.884542 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.009556, "high": 0.009606, "low": 0.009527, "close": 0.009555, "volume": 4866914.0, "close_time": 1769691599999, "quote_volume": 46600.373877, "trades": 765, "taker_buy_base": 1369965.0, "taker_buy_quote": 13121.385627 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.009555, "high": 0.009588, "low": 0.009545, "close": 0.009575, "volume": 9208247.0, "close_time": 1769695199999, "quote_volume": 88027.435801, "trades": 775, "taker_buy_base": 1971764.0, "taker_buy_quote": 18863.180296 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.009576, "high": 0.009613, "low": 0.009257, "close": 0.009282, "volume": 16171044.0, "close_time": 1769698799999, "quote_volume": 152525.661468, "trades": 2153, "taker_buy_base": 7217138.0, "taker_buy_quote": 67931.117787 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.009284, "high": 0.009287, "low": 0.008845, "close": 0.009113, "volume": 113260451.0, "close_time": 1769702399999, "quote_volume": 1020559.870428, "trades": 10286, "taker_buy_base": 47980966.0, "taker_buy_quote": 432573.99616 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.009109, "high": 0.009248, "low": 0.009002, "close": 0.009236, "volume": 21392478.0, "close_time": 1769705999999, "quote_volume": 194817.522395, "trades": 2927, "taker_buy_base": 10297630.0, "taker_buy_quote": 94044.810805 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.009231, "high": 0.009401, "low": 0.009144, "close": 0.009164, "volume": 22403659.0, "close_time": 1769709599999, "quote_volume": 206998.239507, "trades": 3087, "taker_buy_base": 11171100.0, "taker_buy_quote": 103317.113305 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.009165, "high": 0.009188, "low": 0.008911, "close": 0.008911, "volume": 43149094.0, "close_time": 1769713199999, "quote_volume": 389423.199786, "trades": 4175, "taker_buy_base": 13764330.0, "taker_buy_quote": 124108.3827 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.008917, "high": 0.009141, "low": 0.008896, "close": 0.009062, "volume": 36363939.0, "close_time": 1769716799999, "quote_volume": 328951.694505, "trades": 3440, "taker_buy_base": 19159174.0, "taker_buy_quote": 173392.108836 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.009059, "high": 0.00914, "low": 0.009028, "close": 0.00912, "volume": 9871477.0, "close_time": 1769720399999, "quote_volume": 89843.826233, "trades": 1015, "taker_buy_base": 5847527.0, "taker_buy_quote": 53272.709251 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.009124, "high": 0.009181, "low": 0.009108, "close": 0.009159, "volume": 12888402.0, "close_time": 1769723999999, "quote_volume": 117820.515545, "trades": 996, "taker_buy_base": 8986305.0, "taker_buy_quote": 82157.953977 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.00916, "high": 0.0092, "low": 0.009101, "close": 0.009133, "volume": 5726944.0, "close_time": 1769727599999, "quote_volume": 52449.343069, "trades": 761, "taker_buy_base": 3077035.0, "taker_buy_quote": 28188.968202 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.009133, "high": 0.009137, "low": 0.008989, "close": 0.009069, "volume": 27506326.0, "close_time": 1769731199999, "quote_volume": 248825.071009, "trades": 1928, "taker_buy_base": 13611640.0, "taker_buy_quote": 122951.541715 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.009071, "high": 0.009088, "low": 0.008996, "close": 0.009022, "volume": 5346419.0, "close_time": 1769734799999, "quote_volume": 48304.715523, "trades": 850, "taker_buy_base": 3324094.0, "taker_buy_quote": 30029.712383 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.009021, "high": 0.009062, "low": 0.008535, "close": 0.008843, "volume": 76245103.0, "close_time": 1769738399999, "quote_volume": 668981.795646, "trades": 4516, "taker_buy_base": 37016913.0, "taker_buy_quote": 324856.418253 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.008847, "high": 0.008847, "low": 0.00861, "close": 0.008712, "volume": 22601863.0, "close_time": 1769741999999, "quote_volume": 197138.438409, "trades": 2310, "taker_buy_base": 11555194.0, "taker_buy_quote": 100819.566434 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.008713, "high": 0.008764, "low": 0.008692, "close": 0.008716, "volume": 6080907.0, "close_time": 1769745599999, "quote_volume": 53034.855408, "trades": 1022, "taker_buy_base": 2375521.0, "taker_buy_quote": 20723.419222 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.008715, "high": 0.008931, "low": 0.008715, "close": 0.008851, "volume": 11484727.0, "close_time": 1769749199999, "quote_volume": 101854.527205, "trades": 1692, "taker_buy_base": 3104824.0, "taker_buy_quote": 27508.045115 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.008846, "high": 0.008878, "low": 0.008807, "close": 0.008818, "volume": 6858026.0, "close_time": 1769752799999, "quote_volume": 60651.398682, "trades": 760, "taker_buy_base": 2384320.0, "taker_buy_quote": 21089.47317 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.008817, "high": 0.008822, "low": 0.008616, "close": 0.008691, "volume": 7083191.0, "close_time": 1769756399999, "quote_volume": 61607.657999, "trades": 1433, "taker_buy_base": 3516160.0, "taker_buy_quote": 30543.075199 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.008692, "high": 0.00884, "low": 0.00869, "close": 0.00877, "volume": 15249708.0, "close_time": 1769759999999, "quote_volume": 133444.520347, "trades": 1786, "taker_buy_base": 10325229.0, "taker_buy_quote": 90298.758744 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.008768, "high": 0.008785, "low": 0.008677, "close": 0.008706, "volume": 9147290.0, "close_time": 1769763599999, "quote_volume": 79852.814766, "trades": 1380, "taker_buy_base": 2132527.0, "taker_buy_quote": 18613.584492 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.008711, "high": 0.008728, "low": 0.008635, "close": 0.008678, "volume": 11330485.0, "close_time": 1769767199999, "quote_volume": 98377.530378, "trades": 1424, "taker_buy_base": 4369945.0, "taker_buy_quote": 37958.463868 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.008673, "high": 0.008773, "low": 0.008643, "close": 0.008773, "volume": 7674984.0, "close_time": 1769770799999, "quote_volume": 66878.672829, "trades": 676, "taker_buy_base": 3903206.0, "taker_buy_quote": 34008.457472 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.008765, "high": 0.008978, "low": 0.008752, "close": 0.008933, "volume": 9376709.0, "close_time": 1769774399999, "quote_volume": 83051.3803, "trades": 1254, "taker_buy_base": 6566545.0, "taker_buy_quote": 58257.676969 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.008937, "high": 0.00895, "low": 0.00881, "close": 0.008846, "volume": 14973883.0, "close_time": 1769777999999, "quote_volume": 132843.048601, "trades": 1526, "taker_buy_base": 4216955.0, "taker_buy_quote": 37496.110553 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.00884, "high": 0.008878, "low": 0.008746, "close": 0.008793, "volume": 12890915.0, "close_time": 1769781599999, "quote_volume": 113361.777331, "trades": 1426, "taker_buy_base": 5704725.0, "taker_buy_quote": 50180.943046 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.008792, "high": 0.008933, "low": 0.008776, "close": 0.008836, "volume": 15248466.0, "close_time": 1769785199999, "quote_volume": 135027.464733, "trades": 2031, "taker_buy_base": 9189610.0, "taker_buy_quote": 81400.293931 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.00884, "high": 0.008927, "low": 0.008701, "close": 0.008823, "volume": 37199927.0, "close_time": 1769788799999, "quote_volume": 328941.296208, "trades": 3097, "taker_buy_base": 20952532.0, "taker_buy_quote": 185048.143705 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.008818, "high": 0.008909, "low": 0.008735, "close": 0.008818, "volume": 31112041.0, "close_time": 1769792399999, "quote_volume": 274365.206676, "trades": 2504, "taker_buy_base": 20482150.0, "taker_buy_quote": 180610.862476 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.008819, "high": 0.008917, "low": 0.008768, "close": 0.008863, "volume": 10774706.0, "close_time": 1769795999999, "quote_volume": 95257.330497, "trades": 1611, "taker_buy_base": 5098581.0, "taker_buy_quote": 45137.216301 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.008863, "high": 0.009086, "low": 0.008608, "close": 0.009034, "volume": 23771384.0, "close_time": 1769799599999, "quote_volume": 210476.570331, "trades": 3500, "taker_buy_base": 11375119.0, "taker_buy_quote": 100815.778975 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.009035, "high": 0.009102, "low": 0.008953, "close": 0.00898, "volume": 21011528.0, "close_time": 1769803199999, "quote_volume": 189730.978209, "trades": 2389, "taker_buy_base": 8127142.0, "taker_buy_quote": 73476.540364 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.008979, "high": 0.008979, "low": 0.008771, "close": 0.0088, "volume": 27608259.0, "close_time": 1769806799999, "quote_volume": 244116.732707, "trades": 2468, "taker_buy_base": 11291608.0, "taker_buy_quote": 99908.99597 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.008807, "high": 0.008904, "low": 0.008775, "close": 0.008812, "volume": 20228589.0, "close_time": 1769810399999, "quote_volume": 178678.702535, "trades": 1873, "taker_buy_base": 11878698.0, "taker_buy_quote": 104958.794723 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.008812, "high": 0.008845, "low": 0.008737, "close": 0.008804, "volume": 9516272.0, "close_time": 1769813999999, "quote_volume": 83641.691669, "trades": 1190, "taker_buy_base": 3854286.0, "taker_buy_quote": 33880.492836 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.008809, "high": 0.008854, "low": 0.008762, "close": 0.008851, "volume": 8549173.0, "close_time": 1769817599999, "quote_volume": 75283.835278, "trades": 1096, "taker_buy_base": 5946470.0, "taker_buy_quote": 52409.4519 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.008852, "high": 0.008854, "low": 0.008788, "close": 0.008815, "volume": 4727769.0, "close_time": 1769821199999, "quote_volume": 41685.043784, "trades": 774, "taker_buy_base": 1018850.0, "taker_buy_quote": 8987.881302 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.008815, "high": 0.00887, "low": 0.0088, "close": 0.008848, "volume": 2339690.0, "close_time": 1769824799999, "quote_volume": 20678.95614, "trades": 732, "taker_buy_base": 1295293.0, "taker_buy_quote": 11449.719722 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.008845, "high": 0.008872, "low": 0.008792, "close": 0.008828, "volume": 3108812.0, "close_time": 1769828399999, "quote_volume": 27452.03485, "trades": 749, "taker_buy_base": 1706572.0, "taker_buy_quote": 15078.983427 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.008828, "high": 0.008843, "low": 0.008764, "close": 0.008769, "volume": 1106972.0, "close_time": 1769831999999, "quote_volume": 9749.861352, "trades": 386, "taker_buy_base": 533513.0, "taker_buy_quote": 4698.494652 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.008768, "high": 0.008794, "low": 0.00872, "close": 0.008742, "volume": 3567867.0, "close_time": 1769835599999, "quote_volume": 31289.350042, "trades": 649, "taker_buy_base": 2320149.0, "taker_buy_quote": 20365.922299 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.008744, "high": 0.008797, "low": 0.008709, "close": 0.008772, "volume": 4386913.0, "close_time": 1769839199999, "quote_volume": 38375.013901, "trades": 821, "taker_buy_base": 820959.0, "taker_buy_quote": 7186.929402 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.008773, "high": 0.008778, "low": 0.00865, "close": 0.008691, "volume": 5262314.0, "close_time": 1769842799999, "quote_volume": 45665.43332, "trades": 798, "taker_buy_base": 3494473.0, "taker_buy_quote": 30298.156963 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.00869, "high": 0.008697, "low": 0.008535, "close": 0.008627, "volume": 22035254.0, "close_time": 1769846399999, "quote_volume": 189469.39727, "trades": 1835, "taker_buy_base": 13140062.0, "taker_buy_quote": 113054.861051 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.008627, "high": 0.008643, "low": 0.00836, "close": 0.008479, "volume": 27667263.0, "close_time": 1769849999999, "quote_volume": 234207.444855, "trades": 3609, "taker_buy_base": 12503015.0, "taker_buy_quote": 105890.070966 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.008479, "high": 0.008538, "low": 0.008429, "close": 0.008438, "volume": 9076384.0, "close_time": 1769853599999, "quote_volume": 76992.699704, "trades": 1450, "taker_buy_base": 4434908.0, "taker_buy_quote": 37711.984392 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.008439, "high": 0.0085, "low": 0.008405, "close": 0.008457, "volume": 5974555.0, "close_time": 1769857199999, "quote_volume": 50520.171165, "trades": 899, "taker_buy_base": 2929792.0, "taker_buy_quote": 24766.774926 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.00846, "high": 0.008461, "low": 0.008351, "close": 0.00837, "volume": 14981749.0, "close_time": 1769860799999, "quote_volume": 125818.208076, "trades": 1301, "taker_buy_base": 8331171.0, "taker_buy_quote": 69955.099129 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.008371, "high": 0.008385, "low": 0.008293, "close": 0.00831, "volume": 10658110.0, "close_time": 1769864399999, "quote_volume": 88821.449265, "trades": 1461, "taker_buy_base": 5251193.0, "taker_buy_quote": 43830.283322 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.008314, "high": 0.008324, "low": 0.00822, "close": 0.008259, "volume": 12486244.0, "close_time": 1769867999999, "quote_volume": 103238.011476, "trades": 1590, "taker_buy_base": 6515583.0, "taker_buy_quote": 53821.71792 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.008264, "high": 0.008286, "low": 0.007742, "close": 0.007931, "volume": 74645340.0, "close_time": 1769871599999, "quote_volume": 592536.464736, "trades": 7675, "taker_buy_base": 37728919.0, "taker_buy_quote": 299221.287124 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.007932, "high": 0.008056, "low": 0.00788, "close": 0.007899, "volume": 11259192.0, "close_time": 1769875199999, "quote_volume": 89613.513199, "trades": 1576, "taker_buy_base": 5407624.0, "taker_buy_quote": 43029.390882 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.007906, "high": 0.008041, "low": 0.007812, "close": 0.007857, "volume": 28403439.0, "close_time": 1769878799999, "quote_volume": 225423.741212, "trades": 4131, "taker_buy_base": 13996609.0, "taker_buy_quote": 111044.627617 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.007858, "high": 0.007874, "low": 0.007368, "close": 0.007482, "volume": 81882412.0, "close_time": 1769882399999, "quote_volume": 621532.103092, "trades": 9397, "taker_buy_base": 41699070.0, "taker_buy_quote": 316364.414141 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.007484, "high": 0.007528, "low": 0.006317, "close": 0.007327, "volume": 74452427.0, "close_time": 1769885999999, "quote_volume": 538746.48835, "trades": 6568, "taker_buy_base": 36000784.0, "taker_buy_quote": 261445.216561 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.00733, "high": 0.007452, "low": 0.007245, "close": 0.007352, "volume": 33376414.0, "close_time": 1769889599999, "quote_volume": 245064.106161, "trades": 3170, "taker_buy_base": 18171101.0, "taker_buy_quote": 133281.777999 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.007351, "high": 0.007469, "low": 0.007303, "close": 0.007419, "volume": 21076889.0, "close_time": 1769893199999, "quote_volume": 155347.380417, "trades": 2784, "taker_buy_base": 14951947.0, "taker_buy_quote": 110074.028704 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.007418, "high": 0.007644, "low": 0.007384, "close": 0.007623, "volume": 18609578.0, "close_time": 1769896799999, "quote_volume": 139982.906082, "trades": 2365, "taker_buy_base": 11136019.0, "taker_buy_quote": 83711.776601 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.007624, "high": 0.007663, "low": 0.007576, "close": 0.00764, "volume": 12928363.0, "close_time": 1769900399999, "quote_volume": 98605.72603, "trades": 2047, "taker_buy_base": 6711986.0, "taker_buy_quote": 51176.215836 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.007638, "high": 0.007824, "low": 0.007594, "close": 0.007781, "volume": 25877127.0, "close_time": 1769903999999, "quote_volume": 200588.406603, "trades": 2990, "taker_buy_base": 11136674.0, "taker_buy_quote": 86413.61038 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00778, "high": 0.007925, "low": 0.00778, "close": 0.007853, "volume": 19250978.0, "close_time": 1769907599999, "quote_volume": 151221.634072, "trades": 2182, "taker_buy_base": 9983290.0, "taker_buy_quote": 78450.688405 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.007854, "high": 0.007857, "low": 0.007732, "close": 0.007819, "volume": 7297100.0, "close_time": 1769911199999, "quote_volume": 56786.422197, "trades": 1156, "taker_buy_base": 2048364.0, "taker_buy_quote": 15942.883508 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.00782, "high": 0.007837, "low": 0.007747, "close": 0.00782, "volume": 5420619.0, "close_time": 1769914799999, "quote_volume": 42326.120531, "trades": 1042, "taker_buy_base": 1793922.0, "taker_buy_quote": 14014.889708 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.00782, "high": 0.007863, "low": 0.007791, "close": 0.007848, "volume": 4023990.0, "close_time": 1769918399999, "quote_volume": 31534.803001, "trades": 975, "taker_buy_base": 1292672.0, "taker_buy_quote": 10125.72006 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00785, "high": 0.007918, "low": 0.007837, "close": 0.007898, "volume": 3814603.0, "close_time": 1769921999999, "quote_volume": 30069.24144, "trades": 822, "taker_buy_base": 1784390.0, "taker_buy_quote": 14063.854371 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.007905, "high": 0.007952, "low": 0.00786, "close": 0.007872, "volume": 10617907.0, "close_time": 1769925599999, "quote_volume": 83963.705648, "trades": 1321, "taker_buy_base": 2997834.0, "taker_buy_quote": 23721.501983 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.007873, "high": 0.007954, "low": 0.007857, "close": 0.007877, "volume": 14598660.0, "close_time": 1769929199999, "quote_volume": 115516.59765, "trades": 1242, "taker_buy_base": 1654171.0, "taker_buy_quote": 13075.037315 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.007878, "high": 0.007986, "low": 0.007855, "close": 0.007949, "volume": 10249198.0, "close_time": 1769932799999, "quote_volume": 81146.835035, "trades": 1348, "taker_buy_base": 3151893.0, "taker_buy_quote": 24988.796099 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.007948, "high": 0.008012, "low": 0.007894, "close": 0.007952, "volume": 7678867.0, "close_time": 1769936399999, "quote_volume": 61111.312724, "trades": 1184, "taker_buy_base": 3248337.0, "taker_buy_quote": 25893.303399 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.007947, "high": 0.008015, "low": 0.007912, "close": 0.007994, "volume": 12539394.0, "close_time": 1769939999999, "quote_volume": 99909.480815, "trades": 1546, "taker_buy_base": 4681397.0, "taker_buy_quote": 37307.555325 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.007997, "high": 0.00802, "low": 0.007748, "close": 0.007761, "volume": 26689191.0, "close_time": 1769943599999, "quote_volume": 210128.397213, "trades": 2357, "taker_buy_base": 14883139.0, "taker_buy_quote": 116888.763814 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.00776, "high": 0.00785, "low": 0.007739, "close": 0.007815, "volume": 4979339.0, "close_time": 1769947199999, "quote_volume": 38839.756681, "trades": 844, "taker_buy_base": 2293317.0, "taker_buy_quote": 17893.563915 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.007817, "high": 0.007818, "low": 0.007723, "close": 0.007776, "volume": 7688099.0, "close_time": 1769950799999, "quote_volume": 59779.501498, "trades": 1062, "taker_buy_base": 2595361.0, "taker_buy_quote": 20169.594404 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.007776, "high": 0.007887, "low": 0.007733, "close": 0.007766, "volume": 4866723.0, "close_time": 1769954399999, "quote_volume": 38006.119455, "trades": 930, "taker_buy_base": 1629650.0, "taker_buy_quote": 12734.540695 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.007764, "high": 0.007798, "low": 0.007592, "close": 0.007694, "volume": 16579362.0, "close_time": 1769957999999, "quote_volume": 127339.394049, "trades": 1958, "taker_buy_base": 7864993.0, "taker_buy_quote": 60480.197941 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.00769, "high": 0.007698, "low": 0.007423, "close": 0.007529, "volume": 17929179.0, "close_time": 1769961599999, "quote_volume": 134918.501725, "trades": 1975, "taker_buy_base": 7650376.0, "taker_buy_quote": 57572.604908 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.007528, "high": 0.007633, "low": 0.007477, "close": 0.007532, "volume": 13414463.0, "close_time": 1769965199999, "quote_volume": 101280.72411, "trades": 1477, "taker_buy_base": 5485827.0, "taker_buy_quote": 41495.930707 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.007535, "high": 0.007564, "low": 0.007451, "close": 0.007536, "volume": 9961355.0, "close_time": 1769968799999, "quote_volume": 74688.598331, "trades": 1307, "taker_buy_base": 4391846.0, "taker_buy_quote": 32976.169331 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.007538, "high": 0.007768, "low": 0.007538, "close": 0.007678, "volume": 21486753.0, "close_time": 1769972399999, "quote_volume": 164692.955742, "trades": 2138, "taker_buy_base": 11373758.0, "taker_buy_quote": 87207.373126 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.007676, "high": 0.007709, "low": 0.007556, "close": 0.007595, "volume": 11323231.0, "close_time": 1769975999999, "quote_volume": 86212.14195, "trades": 1593, "taker_buy_base": 6974956.0, "taker_buy_quote": 53103.799181 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.00759, "high": 0.007708, "low": 0.007516, "close": 0.007607, "volume": 10428808.0, "close_time": 1769979599999, "quote_volume": 79398.67906, "trades": 1445, "taker_buy_base": 5106002.0, "taker_buy_quote": 38886.499382 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.007608, "high": 0.007612, "low": 0.007504, "close": 0.007544, "volume": 9271643.0, "close_time": 1769983199999, "quote_volume": 70039.690209, "trades": 1388, "taker_buy_base": 5087544.0, "taker_buy_quote": 38425.460583 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.007548, "high": 0.007693, "low": 0.007532, "close": 0.007616, "volume": 10744477.0, "close_time": 1769986799999, "quote_volume": 81778.430865, "trades": 1104, "taker_buy_base": 4579555.0, "taker_buy_quote": 34905.224457 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.007614, "high": 0.007673, "low": 0.007314, "close": 0.007531, "volume": 40819257.0, "close_time": 1769990399999, "quote_volume": 306279.113318, "trades": 2689, "taker_buy_base": 16728340.0, "taker_buy_quote": 125559.009709 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.007532, "high": 0.007734, "low": 0.007457, "close": 0.007668, "volume": 11745626.0, "close_time": 1769993999999, "quote_volume": 89848.808135, "trades": 1673, "taker_buy_base": 5810514.0, "taker_buy_quote": 44437.439889 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.007668, "high": 0.007772, "low": 0.007526, "close": 0.007684, "volume": 14231629.0, "close_time": 1769997599999, "quote_volume": 109321.038608, "trades": 2115, "taker_buy_base": 5353995.0, "taker_buy_quote": 41226.085841 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.007685, "high": 0.007727, "low": 0.007562, "close": 0.007579, "volume": 8216053.0, "close_time": 1770001199999, "quote_volume": 62739.653442, "trades": 1453, "taker_buy_base": 4330559.0, "taker_buy_quote": 33123.628673 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.007575, "high": 0.007586, "low": 0.00724, "close": 0.007536, "volume": 41986719.0, "close_time": 1770004799999, "quote_volume": 309858.447723, "trades": 5004, "taker_buy_base": 20175558.0, "taker_buy_quote": 148634.579776 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.007533, "high": 0.007652, "low": 0.007394, "close": 0.007487, "volume": 18111340.0, "close_time": 1770008399999, "quote_volume": 136661.163251, "trades": 2014, "taker_buy_base": 10544008.0, "taker_buy_quote": 79623.470229 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.007486, "high": 0.00749, "low": 0.007269, "close": 0.007362, "volume": 21027726.0, "close_time": 1770011999999, "quote_volume": 154473.461997, "trades": 2562, "taker_buy_base": 10444841.0, "taker_buy_quote": 76590.523428 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.007362, "high": 0.007632, "low": 0.007234, "close": 0.007504, "volume": 51736639.0, "close_time": 1770015599999, "quote_volume": 384104.991707, "trades": 5144, "taker_buy_base": 24993153.0, "taker_buy_quote": 185517.677655 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.007512, "high": 0.007584, "low": 0.007478, "close": 0.007494, "volume": 24837902.0, "close_time": 1770019199999, "quote_volume": 187026.064986, "trades": 2509, "taker_buy_base": 12211825.0, "taker_buy_quote": 91994.289661 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0075, "high": 0.007564, "low": 0.007484, "close": 0.00754, "volume": 8273580.0, "close_time": 1770022799999, "quote_volume": 62248.146308, "trades": 1188, "taker_buy_base": 4730987.0, "taker_buy_quote": 35593.978387 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.007541, "high": 0.00767, "low": 0.007483, "close": 0.007634, "volume": 17142966.0, "close_time": 1770026399999, "quote_volume": 129977.690818, "trades": 2010, "taker_buy_base": 10517770.0, "taker_buy_quote": 79660.152918 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.007637, "high": 0.007669, "low": 0.007609, "close": 0.007626, "volume": 9039433.0, "close_time": 1770029999999, "quote_volume": 68991.138663, "trades": 1158, "taker_buy_base": 5345678.0, "taker_buy_quote": 40812.910611 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.007625, "high": 0.007646, "low": 0.007584, "close": 0.007587, "volume": 12523350.0, "close_time": 1770033599999, "quote_volume": 95283.350781, "trades": 1354, "taker_buy_base": 6285801.0, "taker_buy_quote": 47851.175376 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.007587, "high": 0.007761, "low": 0.007579, "close": 0.007737, "volume": 22581829.0, "close_time": 1770037199999, "quote_volume": 172551.898957, "trades": 2189, "taker_buy_base": 12069553.0, "taker_buy_quote": 92266.289073 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.007742, "high": 0.007784, "low": 0.007708, "close": 0.007758, "volume": 16181289.0, "close_time": 1770040799999, "quote_volume": 125257.306725, "trades": 1319, "taker_buy_base": 8558681.0, "taker_buy_quote": 66338.287959 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.007757, "high": 0.007876, "low": 0.007664, "close": 0.007795, "volume": 23732114.0, "close_time": 1770044399999, "quote_volume": 184775.124317, "trades": 2215, "taker_buy_base": 10828591.0, "taker_buy_quote": 84380.626722 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.007806, "high": 0.007981, "low": 0.007774, "close": 0.007952, "volume": 20010139.0, "close_time": 1770047999999, "quote_volume": 158015.757385, "trades": 2035, "taker_buy_base": 12612469.0, "taker_buy_quote": 99635.780806 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.007949, "high": 0.007997, "low": 0.007853, "close": 0.007871, "volume": 12818556.0, "close_time": 1770051599999, "quote_volume": 101564.8284, "trades": 1359, "taker_buy_base": 5968106.0, "taker_buy_quote": 47371.924458 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.007866, "high": 0.007938, "low": 0.007838, "close": 0.007869, "volume": 9829587.0, "close_time": 1770055199999, "quote_volume": 77523.161774, "trades": 1056, "taker_buy_base": 3562049.0, "taker_buy_quote": 28117.017618 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.007864, "high": 0.007878, "low": 0.007804, "close": 0.007863, "volume": 7289753.0, "close_time": 1770058799999, "quote_volume": 57116.450261, "trades": 912, "taker_buy_base": 2805928.0, "taker_buy_quote": 22020.865777 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.00786, "high": 0.007869, "low": 0.007787, "close": 0.00779, "volume": 3922543.0, "close_time": 1770062399999, "quote_volume": 30631.86053, "trades": 641, "taker_buy_base": 927060.0, "taker_buy_quote": 7247.29336 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.007789, "high": 0.00782, "low": 0.007741, "close": 0.007769, "volume": 5709093.0, "close_time": 1770065999999, "quote_volume": 44465.908411, "trades": 790, "taker_buy_base": 3298009.0, "taker_buy_quote": 25713.098303 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.007773, "high": 0.007818, "low": 0.00777, "close": 0.007803, "volume": 2408998.0, "close_time": 1770069599999, "quote_volume": 18789.178035, "trades": 462, "taker_buy_base": 1398638.0, "taker_buy_quote": 10911.46218 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.007805, "high": 0.00785, "low": 0.007797, "close": 0.007828, "volume": 3989671.0, "close_time": 1770073199999, "quote_volume": 31222.597554, "trades": 401, "taker_buy_base": 1230059.0, "taker_buy_quote": 9625.8867 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.00783, "high": 0.007841, "low": 0.007798, "close": 0.007804, "volume": 2317954.0, "close_time": 1770076799999, "quote_volume": 18121.589034, "trades": 495, "taker_buy_base": 739484.0, "taker_buy_quote": 5786.26697 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.007804, "high": 0.007818, "low": 0.007725, "close": 0.007795, "volume": 3950934.0, "close_time": 1770080399999, "quote_volume": 30720.232929, "trades": 916, "taker_buy_base": 1803108.0, "taker_buy_quote": 14024.372978 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.007793, "high": 0.007805, "low": 0.00772, "close": 0.007762, "volume": 2093948.0, "close_time": 1770083999999, "quote_volume": 16239.959166, "trades": 675, "taker_buy_base": 1171423.0, "taker_buy_quote": 9084.498411 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.007762, "high": 0.007765, "low": 0.00758, "close": 0.007588, "volume": 13035191.0, "close_time": 1770087599999, "quote_volume": 99958.13306, "trades": 1364, "taker_buy_base": 2036167.0, "taker_buy_quote": 15602.421098 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.007588, "high": 0.007748, "low": 0.007558, "close": 0.007735, "volume": 8730695.0, "close_time": 1770091199999, "quote_volume": 66946.443301, "trades": 1357, "taker_buy_base": 4801570.0, "taker_buy_quote": 36898.068677 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.00773, "high": 0.007827, "low": 0.007703, "close": 0.007796, "volume": 6278110.0, "close_time": 1770094799999, "quote_volume": 48774.604926, "trades": 1039, "taker_buy_base": 2011871.0, "taker_buy_quote": 15614.191761 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.007801, "high": 0.007801, "low": 0.007688, "close": 0.007692, "volume": 1114498.0, "close_time": 1770098399999, "quote_volume": 8618.897823, "trades": 557, "taker_buy_base": 303421.0, "taker_buy_quote": 2345.083438 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.007691, "high": 0.007718, "low": 0.007621, "close": 0.007683, "volume": 4002641.0, "close_time": 1770101999999, "quote_volume": 30689.668794, "trades": 795, "taker_buy_base": 2043506.0, "taker_buy_quote": 15676.575093 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.007682, "high": 0.00773, "low": 0.007653, "close": 0.007706, "volume": 7728239.0, "close_time": 1770105599999, "quote_volume": 59418.051617, "trades": 1034, "taker_buy_base": 4671893.0, "taker_buy_quote": 35916.987215 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.007705, "high": 0.007753, "low": 0.007675, "close": 0.007684, "volume": 7073269.0, "close_time": 1770109199999, "quote_volume": 54583.141959, "trades": 934, "taker_buy_base": 4209934.0, "taker_buy_quote": 32520.864825 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.007689, "high": 0.007702, "low": 0.007542, "close": 0.007616, "volume": 11039329.0, "close_time": 1770112799999, "quote_volume": 83980.299805, "trades": 1924, "taker_buy_base": 5710610.0, "taker_buy_quote": 43429.121504 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.007614, "high": 0.00766, "low": 0.007599, "close": 0.007623, "volume": 3820484.0, "close_time": 1770116399999, "quote_volume": 29123.100534, "trades": 732, "taker_buy_base": 2009321.0, "taker_buy_quote": 15319.910937 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.007627, "high": 0.007678, "low": 0.00762, "close": 0.007652, "volume": 8983665.0, "close_time": 1770119999999, "quote_volume": 68712.919008, "trades": 1122, "taker_buy_base": 4266527.0, "taker_buy_quote": 32651.359112 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.007652, "high": 0.007731, "low": 0.007625, "close": 0.007706, "volume": 15186405.0, "close_time": 1770123599999, "quote_volume": 116542.090469, "trades": 1241, "taker_buy_base": 11590602.0, "taker_buy_quote": 88932.310384 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.007705, "high": 0.00771, "low": 0.007653, "close": 0.007679, "volume": 3718524.0, "close_time": 1770127199999, "quote_volume": 28577.108897, "trades": 683, "taker_buy_base": 934109.0, "taker_buy_quote": 7170.163772 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.007678, "high": 0.007692, "low": 0.007489, "close": 0.007502, "volume": 8738125.0, "close_time": 1770130799999, "quote_volume": 66229.335907, "trades": 1882, "taker_buy_base": 4330517.0, "taker_buy_quote": 32834.716844 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.007496, "high": 0.007752, "low": 0.007449, "close": 0.007719, "volume": 23198201.0, "close_time": 1770134399999, "quote_volume": 176159.009298, "trades": 3553, "taker_buy_base": 13006006.0, "taker_buy_quote": 98701.511486 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.007722, "high": 0.007724, "low": 0.007461, "close": 0.007499, "volume": 15657126.0, "close_time": 1770137999999, "quote_volume": 118072.706961, "trades": 2331, "taker_buy_base": 6959830.0, "taker_buy_quote": 52536.253055 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.007501, "high": 0.007515, "low": 0.00728, "close": 0.00728, "volume": 19951686.0, "close_time": 1770141599999, "quote_volume": 147468.18281, "trades": 3072, "taker_buy_base": 7071843.0, "taker_buy_quote": 52228.649836 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.007286, "high": 0.00733, "low": 0.007126, "close": 0.007146, "volume": 34369168.0, "close_time": 1770145199999, "quote_volume": 248000.517741, "trades": 3676, "taker_buy_base": 13171032.0, "taker_buy_quote": 95084.52984 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.007145, "high": 0.007582, "low": 0.007134, "close": 0.007498, "volume": 34750107.0, "close_time": 1770148799999, "quote_volume": 257744.058048, "trades": 4315, "taker_buy_base": 18028923.0, "taker_buy_quote": 133859.749005 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.007486, "high": 0.007866, "low": 0.007378, "close": 0.00774, "volume": 53658394.0, "close_time": 1770152399999, "quote_volume": 410940.865404, "trades": 6299, "taker_buy_base": 31098254.0, "taker_buy_quote": 237739.88431 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.007742, "high": 0.00782, "low": 0.007578, "close": 0.007587, "volume": 22266861.0, "close_time": 1770155999999, "quote_volume": 171762.405067, "trades": 1986, "taker_buy_base": 13368964.0, "taker_buy_quote": 103231.447686 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.007592, "high": 0.007593, "low": 0.00744, "close": 0.007463, "volume": 4337945.0, "close_time": 1770159599999, "quote_volume": 32622.253172, "trades": 1016, "taker_buy_base": 1955846.0, "taker_buy_quote": 14723.296067 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.007463, "high": 0.007466, "low": 0.007357, "close": 0.007413, "volume": 7832469.0, "close_time": 1770163199999, "quote_volume": 58063.657143, "trades": 1484, "taker_buy_base": 2297893.0, "taker_buy_quote": 17028.792516 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.007406, "high": 0.00752, "low": 0.007357, "close": 0.007473, "volume": 6137326.0, "close_time": 1770166799999, "quote_volume": 45658.362866, "trades": 1051, "taker_buy_base": 2303369.0, "taker_buy_quote": 17136.188296 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.007475, "high": 0.007619, "low": 0.007475, "close": 0.007572, "volume": 2559288.0, "close_time": 1770170399999, "quote_volume": 19386.641365, "trades": 903, "taker_buy_base": 1213657.0, "taker_buy_quote": 9193.809573 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.007566, "high": 0.007598, "low": 0.007468, "close": 0.007502, "volume": 4752031.0, "close_time": 1770173999999, "quote_volume": 35867.682217, "trades": 959, "taker_buy_base": 2670193.0, "taker_buy_quote": 20169.240055 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.007501, "high": 0.007632, "low": 0.007489, "close": 0.00759, "volume": 8105450.0, "close_time": 1770177599999, "quote_volume": 61405.549333, "trades": 1321, "taker_buy_base": 4250491.0, "taker_buy_quote": 32213.176384 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.007587, "high": 0.007611, "low": 0.00755, "close": 0.007555, "volume": 2072543.0, "close_time": 1770181199999, "quote_volume": 15723.172801, "trades": 595, "taker_buy_base": 617260.0, "taker_buy_quote": 4685.004663 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.00755, "high": 0.007582, "low": 0.007486, "close": 0.00752, "volume": 2800200.0, "close_time": 1770184799999, "quote_volume": 21139.425969, "trades": 799, "taker_buy_base": 1423266.0, "taker_buy_quote": 10757.284422 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.007518, "high": 0.007595, "low": 0.007502, "close": 0.007581, "volume": 3462210.0, "close_time": 1770188399999, "quote_volume": 26174.961552, "trades": 738, "taker_buy_base": 1611044.0, "taker_buy_quote": 12180.050788 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.00758, "high": 0.007597, "low": 0.007528, "close": 0.007553, "volume": 4565273.0, "close_time": 1770191999999, "quote_volume": 34521.234598, "trades": 868, "taker_buy_base": 2772029.0, "taker_buy_quote": 20962.696437 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.007554, "high": 0.00758, "low": 0.0075, "close": 0.007572, "volume": 3202429.0, "close_time": 1770195599999, "quote_volume": 24112.447639, "trades": 580, "taker_buy_base": 898726.0, "taker_buy_quote": 6773.112364 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.007568, "high": 0.007574, "low": 0.007484, "close": 0.007521, "volume": 3411007.0, "close_time": 1770199199999, "quote_volume": 25717.183039, "trades": 737, "taker_buy_base": 542427.0, "taker_buy_quote": 4081.472005 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.007521, "high": 0.007553, "low": 0.007517, "close": 0.007538, "volume": 996566.0, "close_time": 1770202799999, "quote_volume": 7509.738084, "trades": 535, "taker_buy_base": 381014.0, "taker_buy_quote": 2871.452448 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.007537, "high": 0.007575, "low": 0.007424, "close": 0.00751, "volume": 12287222.0, "close_time": 1770206399999, "quote_volume": 92068.822253, "trades": 1865, "taker_buy_base": 5409225.0, "taker_buy_quote": 40523.354792 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.007511, "high": 0.007541, "low": 0.007466, "close": 0.007501, "volume": 3789517.0, "close_time": 1770209999999, "quote_volume": 28422.398505, "trades": 610, "taker_buy_base": 2206985.0, "taker_buy_quote": 16554.379621 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0075, "high": 0.007508, "low": 0.00735, "close": 0.00735, "volume": 11888146.0, "close_time": 1770213599999, "quote_volume": 88359.508945, "trades": 1689, "taker_buy_base": 3370864.0, "taker_buy_quote": 25022.38112 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.00735, "high": 0.007432, "low": 0.007265, "close": 0.007276, "volume": 16707786.0, "close_time": 1770217199999, "quote_volume": 122794.0264, "trades": 2729, "taker_buy_base": 8877675.0, "taker_buy_quote": 65186.00649 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.007278, "high": 0.007384, "low": 0.007172, "close": 0.007262, "volume": 31503913.0, "close_time": 1770220799999, "quote_volume": 229321.652908, "trades": 4504, "taker_buy_base": 11783551.0, "taker_buy_quote": 85864.427055 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.00726, "high": 0.007308, "low": 0.00714, "close": 0.007211, "volume": 25051074.0, "close_time": 1770224399999, "quote_volume": 180739.787624, "trades": 3452, "taker_buy_base": 13474549.0, "taker_buy_quote": 97173.094481 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.007206, "high": 0.007236, "low": 0.007062, "close": 0.007203, "volume": 25304390.0, "close_time": 1770227999999, "quote_volume": 180483.986181, "trades": 3588, "taker_buy_base": 13424579.0, "taker_buy_quote": 95717.441302 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0072, "high": 0.007391, "low": 0.00708, "close": 0.00726, "volume": 29491785.0, "close_time": 1770231599999, "quote_volume": 212856.894288, "trades": 4096, "taker_buy_base": 16915079.0, "taker_buy_quote": 122027.125052 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.007261, "high": 0.007479, "low": 0.007236, "close": 0.007456, "volume": 16253091.0, "close_time": 1770235199999, "quote_volume": 119624.235903, "trades": 2596, "taker_buy_base": 10044655.0, "taker_buy_quote": 73932.776675 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.007454, "high": 0.007472, "low": 0.007366, "close": 0.007401, "volume": 6583019.0, "close_time": 1770238799999, "quote_volume": 48816.885601, "trades": 995, "taker_buy_base": 3123985.0, "taker_buy_quote": 23197.5356 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.007398, "high": 0.007424, "low": 0.00723, "close": 0.0073, "volume": 4491862.0, "close_time": 1770242399999, "quote_volume": 32885.273836, "trades": 1289, "taker_buy_base": 2271105.0, "taker_buy_quote": 16632.694 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0073, "high": 0.00743, "low": 0.007141, "close": 0.007246, "volume": 6321855.0, "close_time": 1770245999999, "quote_volume": 45865.914922, "trades": 1549, "taker_buy_base": 3303858.0, "taker_buy_quote": 23974.956643 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.007245, "high": 0.007383, "low": 0.007222, "close": 0.007294, "volume": 13849597.0, "close_time": 1770249599999, "quote_volume": 101425.107465, "trades": 2364, "taker_buy_base": 8362922.0, "taker_buy_quote": 61218.051072 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.007299, "high": 0.007322, "low": 0.00724, "close": 0.007262, "volume": 3434403.0, "close_time": 1770253199999, "quote_volume": 25034.508342, "trades": 856, "taker_buy_base": 1823818.0, "taker_buy_quote": 13307.233476 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.007264, "high": 0.007358, "low": 0.007176, "close": 0.007217, "volume": 15597924.0, "close_time": 1770256799999, "quote_volume": 113269.280546, "trades": 2541, "taker_buy_base": 5668441.0, "taker_buy_quote": 41142.37694 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.007219, "high": 0.007276, "low": 0.00709, "close": 0.007106, "volume": 13901616.0, "close_time": 1770260399999, "quote_volume": 100119.03787, "trades": 2675, "taker_buy_base": 7664367.0, "taker_buy_quote": 55225.434861 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.00711, "high": 0.007155, "low": 0.007042, "close": 0.007106, "volume": 17865549.0, "close_time": 1770263999999, "quote_volume": 126935.879669, "trades": 2327, "taker_buy_base": 8299860.0, "taker_buy_quote": 58983.847548 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.007107, "high": 0.007178, "low": 0.007032, "close": 0.007078, "volume": 25604719.0, "close_time": 1770267599999, "quote_volume": 181374.390519, "trades": 3154, "taker_buy_base": 10479130.0, "taker_buy_quote": 74346.122423 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.007076, "high": 0.007166, "low": 0.006999, "close": 0.007083, "volume": 12227442.0, "close_time": 1770271199999, "quote_volume": 86565.546475, "trades": 1795, "taker_buy_base": 6027796.0, "taker_buy_quote": 42694.334339 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.007083, "high": 0.007096, "low": 0.006988, "close": 0.007014, "volume": 10473568.0, "close_time": 1770274799999, "quote_volume": 73597.299971, "trades": 1638, "taker_buy_base": 4840164.0, "taker_buy_quote": 34024.043023 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.007011, "high": 0.007112, "low": 0.006998, "close": 0.007012, "volume": 16931510.0, "close_time": 1770278399999, "quote_volume": 119397.388291, "trades": 2011, "taker_buy_base": 7181465.0, "taker_buy_quote": 50714.581226 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.007013, "high": 0.007123, "low": 0.007013, "close": 0.00707, "volume": 9064314.0, "close_time": 1770281999999, "quote_volume": 64066.482372, "trades": 1310, "taker_buy_base": 5499073.0, "taker_buy_quote": 38822.837026 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.007076, "high": 0.007178, "low": 0.007065, "close": 0.007081, "volume": 13814346.0, "close_time": 1770285599999, "quote_volume": 98506.0163, "trades": 1955, "taker_buy_base": 5586681.0, "taker_buy_quote": 39784.306415 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.007082, "high": 0.007089, "low": 0.006857, "close": 0.006874, "volume": 27068070.0, "close_time": 1770289199999, "quote_volume": 189096.030926, "trades": 2793, "taker_buy_base": 10939201.0, "taker_buy_quote": 76561.528813 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.006872, "high": 0.00691, "low": 0.006705, "close": 0.006812, "volume": 20430540.0, "close_time": 1770292799999, "quote_volume": 138907.508654, "trades": 3717, "taker_buy_base": 10681268.0, "taker_buy_quote": 72661.759185 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.006814, "high": 0.006855, "low": 0.00673, "close": 0.006778, "volume": 23752902.0, "close_time": 1770296399999, "quote_volume": 161148.433309, "trades": 3746, "taker_buy_base": 12429146.0, "taker_buy_quote": 84287.580958 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.006782, "high": 0.00684, "low": 0.006698, "close": 0.006719, "volume": 10184618.0, "close_time": 1770299999999, "quote_volume": 68896.278824, "trades": 1928, "taker_buy_base": 5085496.0, "taker_buy_quote": 34381.871285 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.006721, "high": 0.006948, "low": 0.006721, "close": 0.006764, "volume": 24352546.0, "close_time": 1770303599999, "quote_volume": 166659.034565, "trades": 2743, "taker_buy_base": 13788392.0, "taker_buy_quote": 94308.027984 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.006763, "high": 0.006795, "low": 0.006295, "close": 0.00647, "volume": 85119428.0, "close_time": 1770307199999, "quote_volume": 553381.711762, "trades": 5874, "taker_buy_base": 38180643.0, "taker_buy_quote": 248080.443105 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.00647, "high": 0.006627, "low": 0.006409, "close": 0.006524, "volume": 54423501.0, "close_time": 1770310799999, "quote_volume": 354262.955838, "trades": 4186, "taker_buy_base": 27482544.0, "taker_buy_quote": 179128.862517 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.006529, "high": 0.006565, "low": 0.00626, "close": 0.006342, "volume": 33476807.0, "close_time": 1770314399999, "quote_volume": 214415.942517, "trades": 3174, "taker_buy_base": 15705049.0, "taker_buy_quote": 100754.74554 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.006343, "high": 0.006404, "low": 0.006217, "close": 0.006383, "volume": 26561508.0, "close_time": 1770317999999, "quote_volume": 167525.368372, "trades": 2779, "taker_buy_base": 13493854.0, "taker_buy_quote": 85178.369391 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.006378, "high": 0.006397, "low": 0.006251, "close": 0.006279, "volume": 10821852.0, "close_time": 1770321599999, "quote_volume": 68392.736058, "trades": 1629, "taker_buy_base": 5743239.0, "taker_buy_quote": 36317.846717 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.006279, "high": 0.006336, "low": 0.005909, "close": 0.005997, "volume": 96104196.0, "close_time": 1770325199999, "quote_volume": 581676.958554, "trades": 5962, "taker_buy_base": 46600185.0, "taker_buy_quote": 282308.6909 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.005992, "high": 0.006232, "low": 0.005978, "close": 0.006021, "volume": 54873207.0, "close_time": 1770328799999, "quote_volume": 334303.83677, "trades": 3985, "taker_buy_base": 33226819.0, "taker_buy_quote": 202364.244375 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.006024, "high": 0.006187, "low": 0.005933, "close": 0.006071, "volume": 20717397.0, "close_time": 1770332399999, "quote_volume": 125523.010709, "trades": 2004, "taker_buy_base": 10320807.0, "taker_buy_quote": 62485.778223 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.00607, "high": 0.006222, "low": 0.005941, "close": 0.005968, "volume": 25263963.0, "close_time": 1770335999999, "quote_volume": 153172.517924, "trades": 2361, "taker_buy_base": 11365082.0, "taker_buy_quote": 69095.908886 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.005969, "high": 0.006042, "low": 0.005267, "close": 0.005949, "volume": 199428269.0, "close_time": 1770339599999, "quote_volume": 1119988.313285, "trades": 22838, "taker_buy_base": 106224609.0, "taker_buy_quote": 595859.31131 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.005952, "high": 0.006232, "low": 0.005926, "close": 0.006222, "volume": 40669769.0, "close_time": 1770343199999, "quote_volume": 246557.629195, "trades": 4286, "taker_buy_base": 15933443.0, "taker_buy_quote": 96697.420786 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.006224, "high": 0.006292, "low": 0.006016, "close": 0.006058, "volume": 16421812.0, "close_time": 1770346799999, "quote_volume": 100624.461533, "trades": 2631, "taker_buy_base": 6246012.0, "taker_buy_quote": 38195.626696 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.006059, "high": 0.006117, "low": 0.00601, "close": 0.006055, "volume": 13019764.0, "close_time": 1770350399999, "quote_volume": 78813.399501, "trades": 1717, "taker_buy_base": 7630069.0, "taker_buy_quote": 46229.603382 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.006054, "high": 0.006126, "low": 0.006016, "close": 0.00611, "volume": 9272657.0, "close_time": 1770353999999, "quote_volume": 56322.283196, "trades": 1331, "taker_buy_base": 4484041.0, "taker_buy_quote": 27229.597701 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.006108, "high": 0.006369, "low": 0.006088, "close": 0.006335, "volume": 26076264.0, "close_time": 1770357599999, "quote_volume": 163666.221999, "trades": 2791, "taker_buy_base": 5429581.0, "taker_buy_quote": 34101.898759 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.00634, "high": 0.006385, "low": 0.006193, "close": 0.006207, "volume": 24932648.0, "close_time": 1770361199999, "quote_volume": 156471.586227, "trades": 2340, "taker_buy_base": 9272680.0, "taker_buy_quote": 58111.42773 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.006212, "high": 0.006222, "low": 0.006123, "close": 0.006152, "volume": 14198417.0, "close_time": 1770364799999, "quote_volume": 87685.799529, "trades": 1535, "taker_buy_base": 6810421.0, "taker_buy_quote": 42088.322784 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.006152, "high": 0.006194, "low": 0.006074, "close": 0.006114, "volume": 15502839.0, "close_time": 1770368399999, "quote_volume": 94978.823765, "trades": 1887, "taker_buy_base": 5427515.0, "taker_buy_quote": 33239.947331 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.006113, "high": 0.0063, "low": 0.006075, "close": 0.006282, "volume": 18595758.0, "close_time": 1770371999999, "quote_volume": 115266.122139, "trades": 1883, "taker_buy_base": 8493731.0, "taker_buy_quote": 52689.580865 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.006283, "high": 0.006361, "low": 0.006228, "close": 0.006329, "volume": 11289100.0, "close_time": 1770375599999, "quote_volume": 71113.848301, "trades": 1642, "taker_buy_base": 5684490.0, "taker_buy_quote": 35785.781574 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.006327, "high": 0.00638, "low": 0.006296, "close": 0.006355, "volume": 12667994.0, "close_time": 1770379199999, "quote_volume": 80264.654018, "trades": 1402, "taker_buy_base": 7859986.0, "taker_buy_quote": 49831.078294 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00635, "high": 0.006385, "low": 0.006307, "close": 0.006383, "volume": 10780321.0, "close_time": 1770382799999, "quote_volume": 68506.541633, "trades": 1274, "taker_buy_base": 5590783.0, "taker_buy_quote": 35541.251492 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.006381, "high": 0.006509, "low": 0.006376, "close": 0.006482, "volume": 31836727.0, "close_time": 1770386399999, "quote_volume": 205842.810372, "trades": 2592, "taker_buy_base": 19914722.0, "taker_buy_quote": 128802.709708 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.00648, "high": 0.00669, "low": 0.00641, "close": 0.006641, "volume": 30856377.0, "close_time": 1770389999999, "quote_volume": 202414.957022, "trades": 3103, "taker_buy_base": 15426048.0, "taker_buy_quote": 101173.693901 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.006642, "high": 0.00666, "low": 0.006549, "close": 0.006623, "volume": 15521186.0, "close_time": 1770393599999, "quote_volume": 102494.935648, "trades": 1955, "taker_buy_base": 8523987.0, "taker_buy_quote": 56294.300512 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.006623, "high": 0.006866, "low": 0.006596, "close": 0.00681, "volume": 25486094.0, "close_time": 1770397199999, "quote_volume": 172807.180289, "trades": 3048, "taker_buy_base": 13097189.0, "taker_buy_quote": 88906.931761 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.006801, "high": 0.006917, "low": 0.006726, "close": 0.006769, "volume": 41233892.0, "close_time": 1770400799999, "quote_volume": 280633.100212, "trades": 3810, "taker_buy_base": 23228910.0, "taker_buy_quote": 158245.770262 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.006768, "high": 0.006776, "low": 0.006586, "close": 0.006626, "volume": 33981160.0, "close_time": 1770404399999, "quote_volume": 226206.417311, "trades": 2724, "taker_buy_base": 18575158.0, "taker_buy_quote": 123645.183563 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.006628, "high": 0.006686, "low": 0.006567, "close": 0.006669, "volume": 19025411.0, "close_time": 1770407999999, "quote_volume": 126056.825044, "trades": 1930, "taker_buy_base": 10090778.0, "taker_buy_quote": 66889.257256 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.006668, "high": 0.006722, "low": 0.006593, "close": 0.006638, "volume": 13093193.0, "close_time": 1770411599999, "quote_volume": 87130.583524, "trades": 1337, "taker_buy_base": 8389653.0, "taker_buy_quote": 55785.263842 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.006636, "high": 0.006673, "low": 0.006583, "close": 0.006668, "volume": 8753896.0, "close_time": 1770415199999, "quote_volume": 58097.913959, "trades": 1049, "taker_buy_base": 3580071.0, "taker_buy_quote": 23786.869076 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.006668, "high": 0.00682, "low": 0.006663, "close": 0.006779, "volume": 14743179.0, "close_time": 1770418799999, "quote_volume": 99366.164795, "trades": 1375, "taker_buy_base": 9023303.0, "taker_buy_quote": 60788.501174 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.00678, "high": 0.006829, "low": 0.006705, "close": 0.006719, "volume": 4334611.0, "close_time": 1770422399999, "quote_volume": 29223.343289, "trades": 898, "taker_buy_base": 2148739.0, "taker_buy_quote": 14500.877501 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.006721, "high": 0.006726, "low": 0.006606, "close": 0.006645, "volume": 5611549.0, "close_time": 1770425999999, "quote_volume": 37311.623852, "trades": 1124, "taker_buy_base": 1975236.0, "taker_buy_quote": 13135.601753 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.006644, "high": 0.006662, "low": 0.006574, "close": 0.00663, "volume": 6406353.0, "close_time": 1770429599999, "quote_volume": 42389.758137, "trades": 977, "taker_buy_base": 3221296.0, "taker_buy_quote": 21318.68027 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.006631, "high": 0.00668, "low": 0.006614, "close": 0.006634, "volume": 6062702.0, "close_time": 1770433199999, "quote_volume": 40237.962408, "trades": 889, "taker_buy_base": 2102829.0, "taker_buy_quote": 13955.403491 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.006628, "high": 0.00671, "low": 0.006624, "close": 0.006693, "volume": 7124047.0, "close_time": 1770436799999, "quote_volume": 47547.879847, "trades": 998, "taker_buy_base": 4532599.0, "taker_buy_quote": 30265.391263 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.006688, "high": 0.00677, "low": 0.00667, "close": 0.006686, "volume": 12971373.0, "close_time": 1770440399999, "quote_volume": 87096.765584, "trades": 1362, "taker_buy_base": 7481653.0, "taker_buy_quote": 50245.168709 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.006686, "high": 0.00674, "low": 0.006657, "close": 0.006684, "volume": 13088010.0, "close_time": 1770443999999, "quote_volume": 87667.13857, "trades": 1494, "taker_buy_base": 3487810.0, "taker_buy_quote": 23363.796847 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.006685, "high": 0.006699, "low": 0.00649, "close": 0.006496, "volume": 13516013.0, "close_time": 1770447599999, "quote_volume": 89254.005263, "trades": 1784, "taker_buy_base": 6037829.0, "taker_buy_quote": 39768.018842 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.006499, "high": 0.00652, "low": 0.006309, "close": 0.006389, "volume": 27471458.0, "close_time": 1770451199999, "quote_volume": 175730.279955, "trades": 2634, "taker_buy_base": 13546232.0, "taker_buy_quote": 86573.570625 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.006388, "high": 0.006444, "low": 0.006364, "close": 0.006416, "volume": 8032439.0, "close_time": 1770454799999, "quote_volume": 51494.766163, "trades": 1167, "taker_buy_base": 5855404.0, "taker_buy_quote": 37542.895297 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.006416, "high": 0.006437, "low": 0.006371, "close": 0.006392, "volume": 4625283.0, "close_time": 1770458399999, "quote_volume": 29580.705917, "trades": 749, "taker_buy_base": 1928097.0, "taker_buy_quote": 12350.330425 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.00639, "high": 0.006408, "low": 0.006334, "close": 0.006379, "volume": 4261111.0, "close_time": 1770461999999, "quote_volume": 27101.006087, "trades": 632, "taker_buy_base": 2415247.0, "taker_buy_quote": 15381.051393 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.006376, "high": 0.006383, "low": 0.006346, "close": 0.006364, "volume": 3622055.0, "close_time": 1770465599999, "quote_volume": 23040.369236, "trades": 532, "taker_buy_base": 1776122.0, "taker_buy_quote": 11305.168614 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.006363, "high": 0.006639, "low": 0.006354, "close": 0.006553, "volume": 19107541.0, "close_time": 1770469199999, "quote_volume": 124926.861552, "trades": 2020, "taker_buy_base": 10920980.0, "taker_buy_quote": 71265.061951 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.006554, "high": 0.006584, "low": 0.006451, "close": 0.006496, "volume": 11243063.0, "close_time": 1770472799999, "quote_volume": 73086.410032, "trades": 1331, "taker_buy_base": 6412456.0, "taker_buy_quote": 41728.072284 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.006498, "high": 0.00652, "low": 0.006429, "close": 0.006431, "volume": 7414063.0, "close_time": 1770476399999, "quote_volume": 48024.583662, "trades": 897, "taker_buy_base": 4835881.0, "taker_buy_quote": 31362.083561 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.006433, "high": 0.00657, "low": 0.006419, "close": 0.006526, "volume": 10192496.0, "close_time": 1770479999999, "quote_volume": 66329.920766, "trades": 1106, "taker_buy_base": 7747276.0, "taker_buy_quote": 50434.6938 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.006527, "high": 0.006804, "low": 0.00651, "close": 0.006604, "volume": 108513657.0, "close_time": 1770483599999, "quote_volume": 723115.678746, "trades": 4791, "taker_buy_base": 52018182.0, "taker_buy_quote": 346733.675016 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.006602, "high": 0.006649, "low": 0.00656, "close": 0.006615, "volume": 6306640.0, "close_time": 1770487199999, "quote_volume": 41584.580501, "trades": 808, "taker_buy_base": 3658255.0, "taker_buy_quote": 24120.218756 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.006616, "high": 0.006775, "low": 0.006611, "close": 0.00671, "volume": 6517221.0, "close_time": 1770490799999, "quote_volume": 43766.149822, "trades": 819, "taker_buy_base": 4290523.0, "taker_buy_quote": 28782.412814 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.006708, "high": 0.006708, "low": 0.006648, "close": 0.006657, "volume": 13426547.0, "close_time": 1770494399999, "quote_volume": 89534.252587, "trades": 763, "taker_buy_base": 7068358.0, "taker_buy_quote": 47117.704995 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.006658, "high": 0.006722, "low": 0.006652, "close": 0.006708, "volume": 9168880.0, "close_time": 1770497999999, "quote_volume": 61246.283639, "trades": 762, "taker_buy_base": 2287192.0, "taker_buy_quote": 15286.479219 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.006709, "high": 0.006726, "low": 0.006664, "close": 0.006676, "volume": 3856863.0, "close_time": 1770501599999, "quote_volume": 25811.017108, "trades": 587, "taker_buy_base": 1324034.0, "taker_buy_quote": 8862.286151 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.006676, "high": 0.006709, "low": 0.00664, "close": 0.006642, "volume": 4774876.0, "close_time": 1770505199999, "quote_volume": 31798.511287, "trades": 412, "taker_buy_base": 3216898.0, "taker_buy_quote": 21423.512861 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.006642, "high": 0.006652, "low": 0.00658, "close": 0.006618, "volume": 4989545.0, "close_time": 1770508799999, "quote_volume": 32996.983664, "trades": 649, "taker_buy_base": 2448279.0, "taker_buy_quote": 16205.822177 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.006617, "high": 0.00662, "low": 0.006546, "close": 0.006576, "volume": 5031403.0, "close_time": 1770512399999, "quote_volume": 33035.147989, "trades": 714, "taker_buy_base": 876471.0, "taker_buy_quote": 5764.178199 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.006577, "high": 0.006607, "low": 0.00657, "close": 0.006583, "volume": 3186620.0, "close_time": 1770515999999, "quote_volume": 20988.064639, "trades": 563, "taker_buy_base": 967897.0, "taker_buy_quote": 6376.496676 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.006583, "high": 0.006595, "low": 0.006507, "close": 0.006522, "volume": 1554875.0, "close_time": 1770519599999, "quote_volume": 10192.944006, "trades": 419, "taker_buy_base": 976251.0, "taker_buy_quote": 6398.892284 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.006523, "high": 0.006535, "low": 0.006479, "close": 0.006492, "volume": 1995717.0, "close_time": 1770523199999, "quote_volume": 12974.278352, "trades": 466, "taker_buy_base": 1453950.0, "taker_buy_quote": 9452.903543 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00649, "high": 0.006526, "low": 0.006462, "close": 0.006512, "volume": 7255172.0, "close_time": 1770526799999, "quote_volume": 47167.40607, "trades": 703, "taker_buy_base": 4065850.0, "taker_buy_quote": 26454.266742 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.00651, "high": 0.006541, "low": 0.006488, "close": 0.006498, "volume": 3483267.0, "close_time": 1770530399999, "quote_volume": 22711.466611, "trades": 544, "taker_buy_base": 2015894.0, "taker_buy_quote": 13147.610325 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.006496, "high": 0.006516, "low": 0.006479, "close": 0.006491, "volume": 1763898.0, "close_time": 1770533999999, "quote_volume": 11473.22033, "trades": 368, "taker_buy_base": 1409387.0, "taker_buy_quote": 9169.748689 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.006492, "high": 0.006517, "low": 0.006453, "close": 0.006512, "volume": 7601113.0, "close_time": 1770537599999, "quote_volume": 49239.964763, "trades": 635, "taker_buy_base": 2151633.0, "taker_buy_quote": 13952.026883 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.006509, "high": 0.006644, "low": 0.006498, "close": 0.00664, "volume": 15597172.0, "close_time": 1770541199999, "quote_volume": 102947.792512, "trades": 1639, "taker_buy_base": 9273963.0, "taker_buy_quote": 61230.294984 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.006641, "high": 0.006676, "low": 0.006562, "close": 0.006577, "volume": 12993737.0, "close_time": 1770544799999, "quote_volume": 86098.453541, "trades": 1372, "taker_buy_base": 4725352.0, "taker_buy_quote": 31392.337921 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.006583, "high": 0.006626, "low": 0.006518, "close": 0.006544, "volume": 6117757.0, "close_time": 1770548399999, "quote_volume": 40077.608019, "trades": 839, "taker_buy_base": 1796892.0, "taker_buy_quote": 11799.722696 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.006542, "high": 0.006674, "low": 0.006539, "close": 0.006616, "volume": 10994705.0, "close_time": 1770551999999, "quote_volume": 72757.525926, "trades": 1510, "taker_buy_base": 6616760.0, "taker_buy_quote": 43786.576108 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.006617, "high": 0.006626, "low": 0.006565, "close": 0.006607, "volume": 5710804.0, "close_time": 1770555599999, "quote_volume": 37662.192881, "trades": 758, "taker_buy_base": 2011410.0, "taker_buy_quote": 13278.33667 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.006605, "high": 0.006626, "low": 0.00656, "close": 0.00662, "volume": 8023845.0, "close_time": 1770559199999, "quote_volume": 52914.425939, "trades": 948, "taker_buy_base": 3567542.0, "taker_buy_quote": 23536.475348 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.006622, "high": 0.006653, "low": 0.006595, "close": 0.006645, "volume": 6221574.0, "close_time": 1770562799999, "quote_volume": 41227.804984, "trades": 776, "taker_buy_base": 3761437.0, "taker_buy_quote": 24913.779476 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.006643, "high": 0.00666, "low": 0.00652, "close": 0.006549, "volume": 7847410.0, "close_time": 1770566399999, "quote_volume": 51492.524285, "trades": 862, "taker_buy_base": 3114297.0, "taker_buy_quote": 20397.044699 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.006547, "high": 0.006576, "low": 0.006372, "close": 0.006401, "volume": 20923074.0, "close_time": 1770569999999, "quote_volume": 136411.891266, "trades": 1439, "taker_buy_base": 11777235.0, "taker_buy_quote": 76827.399651 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0064, "high": 0.006486, "low": 0.0064, "close": 0.006467, "volume": 11570760.0, "close_time": 1770573599999, "quote_volume": 74729.171147, "trades": 959, "taker_buy_base": 5995908.0, "taker_buy_quote": 38763.079189 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.006467, "high": 0.006566, "low": 0.006467, "close": 0.006525, "volume": 5289439.0, "close_time": 1770577199999, "quote_volume": 34521.115809, "trades": 785, "taker_buy_base": 2515198.0, "taker_buy_quote": 16410.004379 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.006525, "high": 0.006577, "low": 0.006518, "close": 0.006569, "volume": 8204781.0, "close_time": 1770580799999, "quote_volume": 53698.29956, "trades": 625, "taker_buy_base": 6384497.0, "taker_buy_quote": 41784.211064 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.006567, "high": 0.006567, "low": 0.006472, "close": 0.006484, "volume": 6299491.0, "close_time": 1770584399999, "quote_volume": 41073.317931, "trades": 639, "taker_buy_base": 3925248.0, "taker_buy_quote": 25599.882754 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.006479, "high": 0.006514, "low": 0.006426, "close": 0.006457, "volume": 9646392.0, "close_time": 1770587999999, "quote_volume": 62424.634358, "trades": 842, "taker_buy_base": 5226190.0, "taker_buy_quote": 33818.538707 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.006461, "high": 0.006496, "low": 0.006447, "close": 0.006492, "volume": 2678277.0, "close_time": 1770591599999, "quote_volume": 17316.114145, "trades": 411, "taker_buy_base": 1197040.0, "taker_buy_quote": 7744.416132 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.00649, "high": 0.006642, "low": 0.006405, "close": 0.006474, "volume": 16422723.0, "close_time": 1770595199999, "quote_volume": 106867.031907, "trades": 1454, "taker_buy_base": 7873323.0, "taker_buy_quote": 51194.786182 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.006468, "high": 0.006499, "low": 0.006433, "close": 0.006467, "volume": 4906630.0, "close_time": 1770598799999, "quote_volume": 31723.107987, "trades": 822, "taker_buy_base": 2669858.0, "taker_buy_quote": 17266.70504 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.006467, "high": 0.00653, "low": 0.00642, "close": 0.006468, "volume": 7893254.0, "close_time": 1770602399999, "quote_volume": 50992.329461, "trades": 1198, "taker_buy_base": 4085349.0, "taker_buy_quote": 26403.030814 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.006464, "high": 0.006546, "low": 0.006448, "close": 0.006499, "volume": 3385086.0, "close_time": 1770605999999, "quote_volume": 22055.13704, "trades": 687, "taker_buy_base": 2091797.0, "taker_buy_quote": 13639.651721 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.006499, "high": 0.006591, "low": 0.006488, "close": 0.00658, "volume": 3570588.0, "close_time": 1770609599999, "quote_volume": 23367.63915, "trades": 813, "taker_buy_base": 2377531.0, "taker_buy_quote": 15555.3243 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.006574, "high": 0.006587, "low": 0.006539, "close": 0.006552, "volume": 3278829.0, "close_time": 1770613199999, "quote_volume": 21508.718702, "trades": 453, "taker_buy_base": 421160.0, "taker_buy_quote": 2762.269169 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.006546, "high": 0.006568, "low": 0.006524, "close": 0.00656, "volume": 4026311.0, "close_time": 1770616799999, "quote_volume": 26355.87686, "trades": 546, "taker_buy_base": 2381550.0, "taker_buy_quote": 15592.624649 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.006555, "high": 0.006555, "low": 0.006451, "close": 0.006478, "volume": 6056601.0, "close_time": 1770620399999, "quote_volume": 39299.471556, "trades": 753, "taker_buy_base": 3226527.0, "taker_buy_quote": 20919.709763 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.006474, "high": 0.006498, "low": 0.00643, "close": 0.006446, "volume": 3674235.0, "close_time": 1770623999999, "quote_volume": 23741.718636, "trades": 642, "taker_buy_base": 2024098.0, "taker_buy_quote": 13078.104919 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.006438, "high": 0.006461, "low": 0.006317, "close": 0.00636, "volume": 9866533.0, "close_time": 1770627599999, "quote_volume": 63110.597644, "trades": 1159, "taker_buy_base": 3066321.0, "taker_buy_quote": 19624.818529 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.006361, "high": 0.006373, "low": 0.006286, "close": 0.006301, "volume": 26484109.0, "close_time": 1770631199999, "quote_volume": 167274.904279, "trades": 1661, "taker_buy_base": 20788142.0, "taker_buy_quote": 131308.460193 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0063, "high": 0.00631, "low": 0.006171, "close": 0.006196, "volume": 13769771.0, "close_time": 1770634799999, "quote_volume": 85507.992108, "trades": 1519, "taker_buy_base": 5421257.0, "taker_buy_quote": 33717.983339 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.006208, "high": 0.006254, "low": 0.006205, "close": 0.006223, "volume": 10970554.0, "close_time": 1770638399999, "quote_volume": 68378.897329, "trades": 1167, "taker_buy_base": 6299493.0, "taker_buy_quote": 39251.310992 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.006224, "high": 0.006269, "low": 0.006217, "close": 0.006255, "volume": 19437520.0, "close_time": 1770641999999, "quote_volume": 121184.93574, "trades": 875, "taker_buy_base": 15440463.0, "taker_buy_quote": 96266.256139 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.006253, "high": 0.006271, "low": 0.006168, "close": 0.006168, "volume": 11773114.0, "close_time": 1770645599999, "quote_volume": 73477.56413, "trades": 978, "taker_buy_base": 8373058.0, "taker_buy_quote": 52264.833741 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.006172, "high": 0.006314, "low": 0.006148, "close": 0.00629, "volume": 26072074.0, "close_time": 1770649199999, "quote_volume": 162440.050871, "trades": 2274, "taker_buy_base": 10669941.0, "taker_buy_quote": 66321.856903 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.006294, "high": 0.00636, "low": 0.006231, "close": 0.006346, "volume": 14464109.0, "close_time": 1770652799999, "quote_volume": 91200.343891, "trades": 1637, "taker_buy_base": 6219209.0, "taker_buy_quote": 39235.859342 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.006342, "high": 0.006473, "low": 0.006296, "close": 0.006412, "volume": 8044612.0, "close_time": 1770656399999, "quote_volume": 51364.280413, "trades": 1352, "taker_buy_base": 4668536.0, "taker_buy_quote": 29788.122728 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.006411, "high": 0.006531, "low": 0.006373, "close": 0.006495, "volume": 15172275.0, "close_time": 1770659999999, "quote_volume": 98036.515219, "trades": 1569, "taker_buy_base": 6716225.0, "taker_buy_quote": 43443.383334 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.006498, "high": 0.00653, "low": 0.006411, "close": 0.006456, "volume": 19551953.0, "close_time": 1770663599999, "quote_volume": 126588.589689, "trades": 1915, "taker_buy_base": 11870038.0, "taker_buy_quote": 76812.843092 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.006456, "high": 0.006483, "low": 0.006426, "close": 0.006474, "volume": 6019151.0, "close_time": 1770667199999, "quote_volume": 38848.084585, "trades": 1164, "taker_buy_base": 4207840.0, "taker_buy_quote": 27162.790009 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.006467, "high": 0.006498, "low": 0.006403, "close": 0.006432, "volume": 5212622.0, "close_time": 1770670799999, "quote_volume": 33666.548952, "trades": 867, "taker_buy_base": 1516955.0, "taker_buy_quote": 9775.790296 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.006438, "high": 0.006442, "low": 0.006328, "close": 0.006415, "volume": 7168538.0, "close_time": 1770674399999, "quote_volume": 45726.476841, "trades": 1028, "taker_buy_base": 4176674.0, "taker_buy_quote": 26682.934484 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.00642, "high": 0.006448, "low": 0.006395, "close": 0.006404, "volume": 2714685.0, "close_time": 1770677999999, "quote_volume": 17413.446192, "trades": 651, "taker_buy_base": 1462465.0, "taker_buy_quote": 9381.074121 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.006404, "high": 0.006429, "low": 0.006358, "close": 0.006367, "volume": 1380643.0, "close_time": 1770681599999, "quote_volume": 8817.934746, "trades": 474, "taker_buy_base": 610313.0, "taker_buy_quote": 3901.489208 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.006368, "high": 0.006385, "low": 0.006322, "close": 0.006324, "volume": 3563258.0, "close_time": 1770685199999, "quote_volume": 22621.492535, "trades": 813, "taker_buy_base": 1649214.0, "taker_buy_quote": 10469.780738 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.006324, "high": 0.006416, "low": 0.006324, "close": 0.006398, "volume": 3113756.0, "close_time": 1770688799999, "quote_volume": 19883.826966, "trades": 715, "taker_buy_base": 1504095.0, "taker_buy_quote": 9602.578108 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.006399, "high": 0.006399, "low": 0.006332, "close": 0.006348, "volume": 1718150.0, "close_time": 1770692399999, "quote_volume": 10929.964783, "trades": 327, "taker_buy_base": 738115.0, "taker_buy_quote": 4698.532752 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.00636, "high": 0.00636, "low": 0.006201, "close": 0.006262, "volume": 6976512.0, "close_time": 1770695999999, "quote_volume": 43678.736647, "trades": 1169, "taker_buy_base": 2195550.0, "taker_buy_quote": 13743.419024 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.006258, "high": 0.006326, "low": 0.006254, "close": 0.006313, "volume": 3236821.0, "close_time": 1770699599999, "quote_volume": 20397.582519, "trades": 564, "taker_buy_base": 1718165.0, "taker_buy_quote": 10828.09892 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.006316, "high": 0.006318, "low": 0.00622, "close": 0.006232, "volume": 4080770.0, "close_time": 1770703199999, "quote_volume": 25551.121054, "trades": 636, "taker_buy_base": 2341591.0, "taker_buy_quote": 14659.194174 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.00623, "high": 0.006246, "low": 0.006109, "close": 0.006134, "volume": 10008325.0, "close_time": 1770706799999, "quote_volume": 61741.406293, "trades": 1221, "taker_buy_base": 4162665.0, "taker_buy_quote": 25627.953353 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.006136, "high": 0.006192, "low": 0.006136, "close": 0.006175, "volume": 7070265.0, "close_time": 1770710399999, "quote_volume": 43650.989831, "trades": 743, "taker_buy_base": 4569123.0, "taker_buy_quote": 28206.798652 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.006175, "high": 0.00621, "low": 0.00616, "close": 0.006204, "volume": 5081031.0, "close_time": 1770713999999, "quote_volume": 31435.614118, "trades": 1568, "taker_buy_base": 3006949.0, "taker_buy_quote": 18602.913239 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.006202, "high": 0.006243, "low": 0.006162, "close": 0.006187, "volume": 4601005.0, "close_time": 1770717599999, "quote_volume": 28511.378918, "trades": 804, "taker_buy_base": 2532765.0, "taker_buy_quote": 15715.088242 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.006187, "high": 0.006208, "low": 0.006155, "close": 0.006172, "volume": 1764394.0, "close_time": 1770721199999, "quote_volume": 10895.846335, "trades": 470, "taker_buy_base": 975368.0, "taker_buy_quote": 6026.97496 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.006171, "high": 0.006191, "low": 0.006129, "close": 0.006134, "volume": 3652899.0, "close_time": 1770724799999, "quote_volume": 22517.92752, "trades": 565, "taker_buy_base": 1747249.0, "taker_buy_quote": 10773.777251 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.006135, "high": 0.006151, "low": 0.006094, "close": 0.006115, "volume": 6095680.0, "close_time": 1770728399999, "quote_volume": 37296.959741, "trades": 630, "taker_buy_base": 3084697.0, "taker_buy_quote": 18878.981282 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.006114, "high": 0.006169, "low": 0.006108, "close": 0.006149, "volume": 7698810.0, "close_time": 1770731999999, "quote_volume": 47238.951991, "trades": 735, "taker_buy_base": 4384923.0, "taker_buy_quote": 26870.556962 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.00615, "high": 0.006194, "low": 0.006073, "close": 0.006114, "volume": 17611437.0, "close_time": 1770735599999, "quote_volume": 107893.041161, "trades": 1473, "taker_buy_base": 7770013.0, "taker_buy_quote": 47666.466707 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.006113, "high": 0.006185, "low": 0.006093, "close": 0.00614, "volume": 14041755.0, "close_time": 1770739199999, "quote_volume": 86201.521067, "trades": 1637, "taker_buy_base": 8093137.0, "taker_buy_quote": 49638.115767 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.006138, "high": 0.006184, "low": 0.006103, "close": 0.006141, "volume": 11510952.0, "close_time": 1770742799999, "quote_volume": 70725.361848, "trades": 1055, "taker_buy_base": 5821584.0, "taker_buy_quote": 35769.841447 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.006144, "high": 0.006194, "low": 0.006108, "close": 0.006169, "volume": 6189248.0, "close_time": 1770746399999, "quote_volume": 38051.59933, "trades": 840, "taker_buy_base": 2017005.0, "taker_buy_quote": 12398.909011 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.00617, "high": 0.006183, "low": 0.006025, "close": 0.00606, "volume": 11812739.0, "close_time": 1770749999999, "quote_volume": 71868.455531, "trades": 991, "taker_buy_base": 7018823.0, "taker_buy_quote": 42664.850662 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.006059, "high": 0.006132, "low": 0.006038, "close": 0.00612, "volume": 5108498.0, "close_time": 1770753599999, "quote_volume": 31082.996859, "trades": 682, "taker_buy_base": 2990887.0, "taker_buy_quote": 18213.673815 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.006116, "high": 0.00614, "low": 0.006095, "close": 0.006123, "volume": 4578714.0, "close_time": 1770757199999, "quote_volume": 27979.942434, "trades": 641, "taker_buy_base": 3123244.0, "taker_buy_quote": 19074.564276 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.00612, "high": 0.006145, "low": 0.006079, "close": 0.006103, "volume": 3785683.0, "close_time": 1770760799999, "quote_volume": 23172.067582, "trades": 422, "taker_buy_base": 2590595.0, "taker_buy_quote": 15872.625808 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.006106, "high": 0.006149, "low": 0.006091, "close": 0.006111, "volume": 1032741.0, "close_time": 1770764399999, "quote_volume": 6317.645182, "trades": 280, "taker_buy_base": 326489.0, "taker_buy_quote": 1996.103614 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.00611, "high": 0.006144, "low": 0.006103, "close": 0.006139, "volume": 1369045.0, "close_time": 1770767999999, "quote_volume": 8383.939363, "trades": 289, "taker_buy_base": 550885.0, "taker_buy_quote": 3377.909376 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.00614, "high": 0.006174, "low": 0.006139, "close": 0.006163, "volume": 1493274.0, "close_time": 1770771599999, "quote_volume": 9195.366865, "trades": 373, "taker_buy_base": 1126065.0, "taker_buy_quote": 6935.35655 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.006162, "high": 0.006179, "low": 0.006135, "close": 0.006165, "volume": 2061858.0, "close_time": 1770775199999, "quote_volume": 12706.325469, "trades": 331, "taker_buy_base": 1715840.0, "taker_buy_quote": 10575.056972 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.006166, "high": 0.006199, "low": 0.006135, "close": 0.006135, "volume": 1554154.0, "close_time": 1770778799999, "quote_volume": 9587.960039, "trades": 530, "taker_buy_base": 548657.0, "taker_buy_quote": 3388.36433 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.006138, "high": 0.006165, "low": 0.006063, "close": 0.006119, "volume": 5952435.0, "close_time": 1770782399999, "quote_volume": 36399.873561, "trades": 814, "taker_buy_base": 2540741.0, "taker_buy_quote": 15538.531944 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.006118, "high": 0.006129, "low": 0.006013, "close": 0.006022, "volume": 5504003.0, "close_time": 1770785999999, "quote_volume": 33410.489872, "trades": 909, "taker_buy_base": 1652581.0, "taker_buy_quote": 10000.495449 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.006024, "high": 0.006052, "low": 0.005986, "close": 0.005994, "volume": 11432731.0, "close_time": 1770789599999, "quote_volume": 68735.624672, "trades": 899, "taker_buy_base": 3448482.0, "taker_buy_quote": 20760.367924 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.005994, "high": 0.005999, "low": 0.005911, "close": 0.005925, "volume": 20296890.0, "close_time": 1770793199999, "quote_volume": 120916.867439, "trades": 1364, "taker_buy_base": 7536789.0, "taker_buy_quote": 44923.41531 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.005924, "high": 0.005954, "low": 0.005891, "close": 0.005919, "volume": 5160197.0, "close_time": 1770796799999, "quote_volume": 30592.450029, "trades": 612, "taker_buy_base": 2307301.0, "taker_buy_quote": 13683.759837 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.005918, "high": 0.005923, "low": 0.005869, "close": 0.005918, "volume": 7924400.0, "close_time": 1770800399999, "quote_volume": 46659.576605, "trades": 806, "taker_buy_base": 4931770.0, "taker_buy_quote": 29038.647681 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.005919, "high": 0.005924, "low": 0.005889, "close": 0.005904, "volume": 8979488.0, "close_time": 1770803999999, "quote_volume": 53019.847135, "trades": 576, "taker_buy_base": 3167762.0, "taker_buy_quote": 18727.810053 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.005902, "high": 0.005907, "low": 0.005852, "close": 0.005874, "volume": 4449178.0, "close_time": 1770807599999, "quote_volume": 26137.627196, "trades": 645, "taker_buy_base": 1304606.0, "taker_buy_quote": 7662.793063 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.005875, "high": 0.005933, "low": 0.005873, "close": 0.00592, "volume": 7437143.0, "close_time": 1770811199999, "quote_volume": 43937.355189, "trades": 642, "taker_buy_base": 2935104.0, "taker_buy_quote": 17340.803791 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.00592, "high": 0.005963, "low": 0.005895, "close": 0.00594, "volume": 5322248.0, "close_time": 1770814799999, "quote_volume": 31555.653368, "trades": 634, "taker_buy_base": 2570391.0, "taker_buy_quote": 15236.991695 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.005942, "high": 0.006053, "low": 0.005905, "close": 0.006047, "volume": 27156615.0, "close_time": 1770818399999, "quote_volume": 162597.575679, "trades": 1405, "taker_buy_base": 14147764.0, "taker_buy_quote": 84676.580664 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.006048, "high": 0.00631, "low": 0.00594, "close": 0.005958, "volume": 41644824.0, "close_time": 1770821999999, "quote_volume": 256097.36469, "trades": 3450, "taker_buy_base": 19935099.0, "taker_buy_quote": 122800.920922 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.005959, "high": 0.006001, "low": 0.005861, "close": 0.005949, "volume": 35482423.0, "close_time": 1770825599999, "quote_volume": 210296.912465, "trades": 2313, "taker_buy_base": 18996504.0, "taker_buy_quote": 112728.824009 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.00595, "high": 0.006061, "low": 0.005899, "close": 0.005902, "volume": 17362564.0, "close_time": 1770829199999, "quote_volume": 103681.527217, "trades": 1299, "taker_buy_base": 11572986.0, "taker_buy_quote": 69128.88284 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.005901, "high": 0.006008, "low": 0.005869, "close": 0.005942, "volume": 15244841.0, "close_time": 1770832799999, "quote_volume": 90576.050603, "trades": 1127, "taker_buy_base": 11864422.0, "taker_buy_quote": 70476.61556 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.005941, "high": 0.00606, "low": 0.005896, "close": 0.006034, "volume": 15018893.0, "close_time": 1770836399999, "quote_volume": 90099.196191, "trades": 1292, "taker_buy_base": 5659949.0, "taker_buy_quote": 33959.46342 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.006035, "high": 0.006084, "low": 0.005999, "close": 0.006016, "volume": 15023038.0, "close_time": 1770839999999, "quote_volume": 90779.137455, "trades": 1335, "taker_buy_base": 7782174.0, "taker_buy_quote": 47045.251703 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.006015, "high": 0.006079, "low": 0.005967, "close": 0.006066, "volume": 4423392.0, "close_time": 1770843599999, "quote_volume": 26625.68798, "trades": 719, "taker_buy_base": 2336950.0, "taker_buy_quote": 14082.746686 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.006073, "high": 0.006176, "low": 0.006058, "close": 0.006129, "volume": 15351143.0, "close_time": 1770847199999, "quote_volume": 94145.578851, "trades": 1121, "taker_buy_base": 8077925.0, "taker_buy_quote": 49525.767864 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.00613, "high": 0.006148, "low": 0.006039, "close": 0.006046, "volume": 6467768.0, "close_time": 1770850799999, "quote_volume": 39495.302989, "trades": 579, "taker_buy_base": 3879330.0, "taker_buy_quote": 23680.512831 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.00604, "high": 0.006057, "low": 0.005963, "close": 0.006026, "volume": 9986917.0, "close_time": 1770854399999, "quote_volume": 60108.944267, "trades": 690, "taker_buy_base": 7982114.0, "taker_buy_quote": 48070.44074 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.006027, "high": 0.006114, "low": 0.006027, "close": 0.006084, "volume": 3183157.0, "close_time": 1770857999999, "quote_volume": 19302.938035, "trades": 694, "taker_buy_base": 1028260.0, "taker_buy_quote": 6239.263756 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.00609, "high": 0.006165, "low": 0.006084, "close": 0.006132, "volume": 12578167.0, "close_time": 1770861599999, "quote_volume": 77067.848483, "trades": 853, "taker_buy_base": 3678976.0, "taker_buy_quote": 22563.359625 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.006131, "high": 0.006176, "low": 0.006105, "close": 0.006141, "volume": 2514395.0, "close_time": 1770865199999, "quote_volume": 15444.700631, "trades": 575, "taker_buy_base": 1887971.0, "taker_buy_quote": 11601.913308 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.006143, "high": 0.006176, "low": 0.006141, "close": 0.006165, "volume": 4245723.0, "close_time": 1770868799999, "quote_volume": 26149.042172, "trades": 492, "taker_buy_base": 2554234.0, "taker_buy_quote": 15729.089015 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.006169, "high": 0.006221, "low": 0.00614, "close": 0.006184, "volume": 3869796.0, "close_time": 1770872399999, "quote_volume": 23911.171781, "trades": 610, "taker_buy_base": 2615795.0, "taker_buy_quote": 16172.262074 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.006186, "high": 0.00621, "low": 0.006131, "close": 0.0062, "volume": 7035953.0, "close_time": 1770875999999, "quote_volume": 43391.659348, "trades": 891, "taker_buy_base": 4990439.0, "taker_buy_quote": 30805.280923 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.006203, "high": 0.0063, "low": 0.0062, "close": 0.006241, "volume": 4144897.0, "close_time": 1770879599999, "quote_volume": 25901.259561, "trades": 724, "taker_buy_base": 2598987.0, "taker_buy_quote": 16243.756355 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.006241, "high": 0.006297, "low": 0.006203, "close": 0.006292, "volume": 5344257.0, "close_time": 1770883199999, "quote_volume": 33376.732837, "trades": 671, "taker_buy_base": 2842359.0, "taker_buy_quote": 17761.031643 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.006294, "high": 0.006319, "low": 0.006258, "close": 0.006288, "volume": 6953205.0, "close_time": 1770886799999, "quote_volume": 43769.803422, "trades": 828, "taker_buy_base": 4199874.0, "taker_buy_quote": 26447.464534 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.00629, "high": 0.006422, "low": 0.006282, "close": 0.006402, "volume": 11684921.0, "close_time": 1770890399999, "quote_volume": 74512.668053, "trades": 1171, "taker_buy_base": 6886555.0, "taker_buy_quote": 43917.484084 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.006404, "high": 0.006517, "low": 0.006377, "close": 0.006507, "volume": 11677233.0, "close_time": 1770893999999, "quote_volume": 75093.629001, "trades": 1160, "taker_buy_base": 7692782.0, "taker_buy_quote": 49489.939604 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.006511, "high": 0.00654, "low": 0.006435, "close": 0.006461, "volume": 51267367.0, "close_time": 1770897599999, "quote_volume": 334018.508675, "trades": 2337, "taker_buy_base": 10468550.0, "taker_buy_quote": 68058.736818 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.006463, "high": 0.006467, "low": 0.006327, "close": 0.006347, "volume": 8770418.0, "close_time": 1770901199999, "quote_volume": 55938.005027, "trades": 903, "taker_buy_base": 2740446.0, "taker_buy_quote": 17458.295512 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.006345, "high": 0.006492, "low": 0.006324, "close": 0.006409, "volume": 28323068.0, "close_time": 1770904799999, "quote_volume": 181768.749308, "trades": 2620, "taker_buy_base": 18812011.0, "taker_buy_quote": 120701.630861 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.006413, "high": 0.006413, "low": 0.006307, "close": 0.006339, "volume": 19780594.0, "close_time": 1770908399999, "quote_volume": 125494.262952, "trades": 1763, "taker_buy_base": 10469751.0, "taker_buy_quote": 66418.475602 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.00634, "high": 0.006381, "low": 0.006257, "close": 0.006263, "volume": 14467785.0, "close_time": 1770911999999, "quote_volume": 91355.727415, "trades": 1541, "taker_buy_base": 6404994.0, "taker_buy_quote": 40497.646548 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.006264, "high": 0.006288, "low": 0.006097, "close": 0.006129, "volume": 59966551.0, "close_time": 1770915599999, "quote_volume": 368581.866933, "trades": 3471, "taker_buy_base": 45584686.0, "taker_buy_quote": 280042.097228 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.006128, "high": 0.006201, "low": 0.006091, "close": 0.006133, "volume": 14329405.0, "close_time": 1770919199999, "quote_volume": 87850.483932, "trades": 1448, "taker_buy_base": 5400920.0, "taker_buy_quote": 33165.799209 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.006137, "high": 0.006198, "low": 0.006103, "close": 0.006157, "volume": 17191890.0, "close_time": 1770922799999, "quote_volume": 105503.923628, "trades": 1187, "taker_buy_base": 14375084.0, "taker_buy_quote": 88191.546957 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.006154, "high": 0.006289, "low": 0.006115, "close": 0.006213, "volume": 12350741.0, "close_time": 1770926399999, "quote_volume": 76911.950591, "trades": 1521, "taker_buy_base": 6036088.0, "taker_buy_quote": 37592.883572 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.006209, "high": 0.00623, "low": 0.006112, "close": 0.006137, "volume": 19201183.0, "close_time": 1770929999999, "quote_volume": 118807.531254, "trades": 1311, "taker_buy_base": 3207213.0, "taker_buy_quote": 19799.333433 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.00614, "high": 0.006179, "low": 0.006137, "close": 0.006156, "volume": 2585294.0, "close_time": 1770933599999, "quote_volume": 15919.226682, "trades": 568, "taker_buy_base": 1521712.0, "taker_buy_quote": 9375.026703 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.006154, "high": 0.006243, "low": 0.006114, "close": 0.006243, "volume": 16948321.0, "close_time": 1770937199999, "quote_volume": 103976.878654, "trades": 912, "taker_buy_base": 13622756.0, "taker_buy_quote": 83571.72189 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.006241, "high": 0.00632, "low": 0.006232, "close": 0.0063, "volume": 3845483.0, "close_time": 1770940799999, "quote_volume": 24145.557629, "trades": 764, "taker_buy_base": 2575231.0, "taker_buy_quote": 16170.436696 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.006298, "high": 0.006348, "low": 0.006168, "close": 0.0062, "volume": 14015695.0, "close_time": 1770944399999, "quote_volume": 87778.195364, "trades": 1212, "taker_buy_base": 7470076.0, "taker_buy_quote": 46877.191754 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.006199, "high": 0.006248, "low": 0.006189, "close": 0.006203, "volume": 2890319.0, "close_time": 1770947999999, "quote_volume": 17974.77061, "trades": 632, "taker_buy_base": 1397221.0, "taker_buy_quote": 8690.958187 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.006204, "high": 0.006242, "low": 0.006189, "close": 0.006225, "volume": 2870326.0, "close_time": 1770951599999, "quote_volume": 17856.880416, "trades": 579, "taker_buy_base": 2215716.0, "taker_buy_quote": 13794.187623 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.006224, "high": 0.006262, "low": 0.006193, "close": 0.006205, "volume": 7102419.0, "close_time": 1770955199999, "quote_volume": 44134.202084, "trades": 715, "taker_buy_base": 1013771.0, "taker_buy_quote": 6312.073253 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.006202, "high": 0.006208, "low": 0.006166, "close": 0.006166, "volume": 2339284.0, "close_time": 1770958799999, "quote_volume": 14473.686726, "trades": 372, "taker_buy_base": 1128904.0, "taker_buy_quote": 6986.19675 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.006169, "high": 0.006191, "low": 0.006142, "close": 0.006155, "volume": 3184648.0, "close_time": 1770962399999, "quote_volume": 19631.43229, "trades": 540, "taker_buy_base": 1875647.0, "taker_buy_quote": 11572.03411 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.006154, "high": 0.006194, "low": 0.006116, "close": 0.006187, "volume": 2412109.0, "close_time": 1770965999999, "quote_volume": 14831.976341, "trades": 561, "taker_buy_base": 1064670.0, "taker_buy_quote": 6556.189169 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.006188, "high": 0.006242, "low": 0.006187, "close": 0.006218, "volume": 3719567.0, "close_time": 1770969599999, "quote_volume": 23129.472378, "trades": 553, "taker_buy_base": 2451756.0, "taker_buy_quote": 15247.607848 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.006215, "high": 0.00631, "low": 0.006208, "close": 0.006286, "volume": 4733679.0, "close_time": 1770973199999, "quote_volume": 29621.602364, "trades": 614, "taker_buy_base": 2818468.0, "taker_buy_quote": 17665.589988 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.006287, "high": 0.006294, "low": 0.006257, "close": 0.00627, "volume": 5891314.0, "close_time": 1770976799999, "quote_volume": 36969.450968, "trades": 614, "taker_buy_base": 3740870.0, "taker_buy_quote": 23473.112684 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.006268, "high": 0.006318, "low": 0.006262, "close": 0.00629, "volume": 6298251.0, "close_time": 1770980399999, "quote_volume": 39632.505726, "trades": 590, "taker_buy_base": 4790150.0, "taker_buy_quote": 30152.529912 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.00629, "high": 0.006293, "low": 0.006243, "close": 0.00628, "volume": 8602553.0, "close_time": 1770983999999, "quote_volume": 53860.939438, "trades": 677, "taker_buy_base": 1548297.0, "taker_buy_quote": 9702.376293 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.006279, "high": 0.006279, "low": 0.006237, "close": 0.006254, "volume": 4940420.0, "close_time": 1770987599999, "quote_volume": 30942.191365, "trades": 538, "taker_buy_base": 3726117.0, "taker_buy_quote": 23345.227079 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.006256, "high": 0.006356, "low": 0.006241, "close": 0.006326, "volume": 18064558.0, "close_time": 1770991199999, "quote_volume": 113751.317561, "trades": 1072, "taker_buy_base": 10426962.0, "taker_buy_quote": 65684.450249 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.006321, "high": 0.006453, "low": 0.00629, "close": 0.006404, "volume": 15706616.0, "close_time": 1770994799999, "quote_volume": 100295.46464, "trades": 1572, "taker_buy_base": 10170206.0, "taker_buy_quote": 64946.744376 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.006405, "high": 0.006677, "low": 0.006391, "close": 0.006483, "volume": 23768319.0, "close_time": 1770998399999, "quote_volume": 155020.130798, "trades": 2452, "taker_buy_base": 10997978.0, "taker_buy_quote": 71722.278229 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.006484, "high": 0.006687, "low": 0.006464, "close": 0.00664, "volume": 31367990.0, "close_time": 1771001999999, "quote_volume": 208211.785426, "trades": 2115, "taker_buy_base": 11049007.0, "taker_buy_quote": 73192.338752 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.006648, "high": 0.006699, "low": 0.006611, "close": 0.006665, "volume": 15235457.0, "close_time": 1771005599999, "quote_volume": 101308.362626, "trades": 1336, "taker_buy_base": 5879540.0, "taker_buy_quote": 39100.766486 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.006664, "high": 0.006728, "low": 0.006618, "close": 0.006708, "volume": 22366714.0, "close_time": 1771009199999, "quote_volume": 149250.821001, "trades": 1397, "taker_buy_base": 10985998.0, "taker_buy_quote": 73414.730183 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.006709, "high": 0.00681, "low": 0.006677, "close": 0.006699, "volume": 17458264.0, "close_time": 1771012799999, "quote_volume": 117949.607549, "trades": 1460, "taker_buy_base": 4710881.0, "taker_buy_quote": 31817.966571 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.006703, "high": 0.006734, "low": 0.00667, "close": 0.006705, "volume": 6988019.0, "close_time": 1771016399999, "quote_volume": 46824.876119, "trades": 1060, "taker_buy_base": 4557872.0, "taker_buy_quote": 30544.334306 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.006706, "high": 0.006744, "low": 0.00669, "close": 0.006711, "volume": 9110704.0, "close_time": 1771019999999, "quote_volume": 61209.245048, "trades": 814, "taker_buy_base": 5090494.0, "taker_buy_quote": 34213.991178 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.006713, "high": 0.006743, "low": 0.006675, "close": 0.0067, "volume": 6405297.0, "close_time": 1771023599999, "quote_volume": 42995.713704, "trades": 766, "taker_buy_base": 3184923.0, "taker_buy_quote": 21366.510718 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.006696, "high": 0.006702, "low": 0.006627, "close": 0.006635, "volume": 4938664.0, "close_time": 1771027199999, "quote_volume": 32838.47971, "trades": 438, "taker_buy_base": 775402.0, "taker_buy_quote": 5153.248939 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.006634, "high": 0.006706, "low": 0.006592, "close": 0.006682, "volume": 5102745.0, "close_time": 1771030799999, "quote_volume": 33832.449925, "trades": 730, "taker_buy_base": 3767073.0, "taker_buy_quote": 24983.62993 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.006682, "high": 0.006722, "low": 0.006656, "close": 0.006716, "volume": 5829640.0, "close_time": 1771034399999, "quote_volume": 39091.566481, "trades": 742, "taker_buy_base": 3024081.0, "taker_buy_quote": 20279.667901 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.006715, "high": 0.006873, "low": 0.006708, "close": 0.006867, "volume": 10412492.0, "close_time": 1771037999999, "quote_volume": 70818.171851, "trades": 1165, "taker_buy_base": 6541538.0, "taker_buy_quote": 44447.864528 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.006867, "high": 0.007035, "low": 0.006847, "close": 0.006944, "volume": 30862947.0, "close_time": 1771041599999, "quote_volume": 214851.390992, "trades": 2500, "taker_buy_base": 18629608.0, "taker_buy_quote": 129682.08295 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.006943, "high": 0.00697, "low": 0.006821, "close": 0.006824, "volume": 9065863.0, "close_time": 1771045199999, "quote_volume": 62594.624531, "trades": 904, "taker_buy_base": 4515972.0, "taker_buy_quote": 31223.027763 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.006823, "high": 0.006866, "low": 0.006744, "close": 0.006744, "volume": 20194896.0, "close_time": 1771048799999, "quote_volume": 137626.234776, "trades": 1479, "taker_buy_base": 8441136.0, "taker_buy_quote": 57600.074212 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.006744, "high": 0.006762, "low": 0.006729, "close": 0.006757, "volume": 3306439.0, "close_time": 1771052399999, "quote_volume": 22310.88906, "trades": 420, "taker_buy_base": 1753710.0, "taker_buy_quote": 11837.286414 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.006759, "high": 0.006836, "low": 0.006753, "close": 0.006822, "volume": 6335205.0, "close_time": 1771055999999, "quote_volume": 43108.707918, "trades": 785, "taker_buy_base": 2474786.0, "taker_buy_quote": 16835.359735 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.006825, "high": 0.006956, "low": 0.006825, "close": 0.00693, "volume": 12873684.0, "close_time": 1771059599999, "quote_volume": 88783.277267, "trades": 1155, "taker_buy_base": 8704940.0, "taker_buy_quote": 60091.792338 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.006932, "high": 0.006945, "low": 0.006901, "close": 0.00691, "volume": 5311194.0, "close_time": 1771063199999, "quote_volume": 36768.232213, "trades": 680, "taker_buy_base": 1821225.0, "taker_buy_quote": 12608.754787 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.006908, "high": 0.006912, "low": 0.006873, "close": 0.006899, "volume": 4365740.0, "close_time": 1771066799999, "quote_volume": 30090.109847, "trades": 578, "taker_buy_base": 2694038.0, "taker_buy_quote": 18569.552233 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.006893, "high": 0.007062, "low": 0.006893, "close": 0.007061, "volume": 10978640.0, "close_time": 1771070399999, "quote_volume": 76935.364345, "trades": 1223, "taker_buy_base": 6716348.0, "taker_buy_quote": 47048.706019 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.007057, "high": 0.007132, "low": 0.006946, "close": 0.006948, "volume": 22106428.0, "close_time": 1771073999999, "quote_volume": 155614.658514, "trades": 1780, "taker_buy_base": 9510185.0, "taker_buy_quote": 67011.442031 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.006948, "high": 0.006965, "low": 0.006862, "close": 0.006925, "volume": 24394317.0, "close_time": 1771077599999, "quote_volume": 168799.582501, "trades": 1452, "taker_buy_base": 11474157.0, "taker_buy_quote": 79518.127553 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.006926, "high": 0.007125, "low": 0.006924, "close": 0.007098, "volume": 8546461.0, "close_time": 1771081199999, "quote_volume": 59833.3328, "trades": 974, "taker_buy_base": 5347940.0, "taker_buy_quote": 37368.573471 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.007099, "high": 0.007274, "low": 0.007074, "close": 0.007269, "volume": 26726386.0, "close_time": 1771084799999, "quote_volume": 191361.492822, "trades": 2157, "taker_buy_base": 16218537.0, "taker_buy_quote": 116153.932936 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.007269, "high": 0.007513, "low": 0.007223, "close": 0.007513, "volume": 42252151.0, "close_time": 1771088399999, "quote_volume": 310725.224132, "trades": 3042, "taker_buy_base": 17970483.0, "taker_buy_quote": 132201.318742 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.007514, "high": 0.007668, "low": 0.007463, "close": 0.007592, "volume": 49522767.0, "close_time": 1771091999999, "quote_volume": 374869.618039, "trades": 3015, "taker_buy_base": 25309316.0, "taker_buy_quote": 191538.388184 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.007594, "high": 0.007899, "low": 0.007588, "close": 0.00789, "volume": 35860660.0, "close_time": 1771095599999, "quote_volume": 278585.389449, "trades": 2613, "taker_buy_base": 18604649.0, "taker_buy_quote": 144501.306533 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.007891, "high": 0.007955, "low": 0.007728, "close": 0.007853, "volume": 43327602.0, "close_time": 1771099199999, "quote_volume": 340697.892414, "trades": 2851, "taker_buy_base": 22673722.0, "taker_buy_quote": 178476.281185 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.007858, "high": 0.007934, "low": 0.007742, "close": 0.007888, "volume": 26883447.0, "close_time": 1771102799999, "quote_volume": 210621.883879, "trades": 2266, "taker_buy_base": 13338609.0, "taker_buy_quote": 104635.950461 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.007896, "high": 0.008147, "low": 0.007821, "close": 0.007985, "volume": 57518294.0, "close_time": 1771106399999, "quote_volume": 459474.148568, "trades": 3279, "taker_buy_base": 30508294.0, "taker_buy_quote": 243986.820874 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.007984, "high": 0.008197, "low": 0.007967, "close": 0.008046, "volume": 44308296.0, "close_time": 1771109999999, "quote_volume": 358969.813543, "trades": 2573, "taker_buy_base": 22897560.0, "taker_buy_quote": 185592.382331 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.008041, "high": 0.00806, "low": 0.007825, "close": 0.00785, "volume": 29518680.0, "close_time": 1771113599999, "quote_volume": 234525.781005, "trades": 2031, "taker_buy_base": 14428485.0, "taker_buy_quote": 114337.284343 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.007853, "high": 0.007867, "low": 0.007628, "close": 0.007699, "volume": 33256660.0, "close_time": 1771117199999, "quote_volume": 255707.711916, "trades": 2125, "taker_buy_base": 16647866.0, "taker_buy_quote": 127842.87485 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.007698, "high": 0.007962, "low": 0.007686, "close": 0.007792, "volume": 40359309.0, "close_time": 1771120799999, "quote_volume": 315187.09947, "trades": 3015, "taker_buy_base": 20513972.0, "taker_buy_quote": 160268.794384 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.00779, "high": 0.00785, "low": 0.007626, "close": 0.007701, "volume": 27448178.0, "close_time": 1771124399999, "quote_volume": 211575.547496, "trades": 2068, "taker_buy_base": 16649201.0, "taker_buy_quote": 128232.871396 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0077, "high": 0.007726, "low": 0.007538, "close": 0.00772, "volume": 21718872.0, "close_time": 1771127999999, "quote_volume": 165840.301808, "trades": 2506, "taker_buy_base": 9655212.0, "taker_buy_quote": 73811.164617 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.007719, "high": 0.007923, "low": 0.00768, "close": 0.007725, "volume": 25578837.0, "close_time": 1771131599999, "quote_volume": 198857.527079, "trades": 2454, "taker_buy_base": 12678913.0, "taker_buy_quote": 98537.99458 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.007727, "high": 0.007809, "low": 0.007688, "close": 0.007709, "volume": 10597617.0, "close_time": 1771135199999, "quote_volume": 82098.549637, "trades": 1481, "taker_buy_base": 5956145.0, "taker_buy_quote": 46169.850897 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.007707, "high": 0.007722, "low": 0.007638, "close": 0.007668, "volume": 13908860.0, "close_time": 1771138799999, "quote_volume": 106686.245025, "trades": 1325, "taker_buy_base": 6036685.0, "taker_buy_quote": 46288.141015 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.007664, "high": 0.007778, "low": 0.007653, "close": 0.007698, "volume": 13778151.0, "close_time": 1771142399999, "quote_volume": 106380.663934, "trades": 1502, "taker_buy_base": 7134519.0, "taker_buy_quote": 55090.491418 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.007703, "high": 0.007752, "low": 0.007482, "close": 0.007541, "volume": 18943414.0, "close_time": 1771145999999, "quote_volume": 143879.733976, "trades": 1863, "taker_buy_base": 9205435.0, "taker_buy_quote": 69975.088651 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.00754, "high": 0.00762, "low": 0.007525, "close": 0.00761, "volume": 5978367.0, "close_time": 1771149599999, "quote_volume": 45327.972657, "trades": 1003, "taker_buy_base": 3987592.0, "taker_buy_quote": 30246.680417 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.007614, "high": 0.007628, "low": 0.007463, "close": 0.007529, "volume": 14318284.0, "close_time": 1771153199999, "quote_volume": 107549.940617, "trades": 1472, "taker_buy_base": 6614127.0, "taker_buy_quote": 49705.197937 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.007534, "high": 0.007546, "low": 0.007486, "close": 0.007503, "volume": 3709682.0, "close_time": 1771156799999, "quote_volume": 27862.257252, "trades": 674, "taker_buy_base": 1819262.0, "taker_buy_quote": 13664.510429 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.007508, "high": 0.007524, "low": 0.007176, "close": 0.007181, "volume": 39418582.0, "close_time": 1771160399999, "quote_volume": 289465.938391, "trades": 2370, "taker_buy_base": 12485466.0, "taker_buy_quote": 92005.592373 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.007181, "high": 0.007303, "low": 0.007131, "close": 0.007164, "volume": 27022759.0, "close_time": 1771163999999, "quote_volume": 195427.297841, "trades": 2299, "taker_buy_base": 10613336.0, "taker_buy_quote": 76769.444616 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.007164, "high": 0.007267, "low": 0.007151, "close": 0.007242, "volume": 12666106.0, "close_time": 1771167599999, "quote_volume": 91169.121294, "trades": 1298, "taker_buy_base": 4621450.0, "taker_buy_quote": 33302.266203 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.007238, "high": 0.007266, "low": 0.007195, "close": 0.007209, "volume": 5635049.0, "close_time": 1771171199999, "quote_volume": 40752.08071, "trades": 781, "taker_buy_base": 2709798.0, "taker_buy_quote": 19599.262927 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.007208, "high": 0.00722, "low": 0.007143, "close": 0.007195, "volume": 6304902.0, "close_time": 1771174799999, "quote_volume": 45314.248571, "trades": 919, "taker_buy_base": 3817289.0, "taker_buy_quote": 27435.0759 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.007195, "high": 0.00722, "low": 0.006976, "close": 0.007055, "volume": 28353143.0, "close_time": 1771178399999, "quote_volume": 200159.830663, "trades": 2234, "taker_buy_base": 12264222.0, "taker_buy_quote": 86758.14837 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.007054, "high": 0.007084, "low": 0.006963, "close": 0.006986, "volume": 18683503.0, "close_time": 1771181999999, "quote_volume": 131303.379983, "trades": 1578, "taker_buy_base": 9771847.0, "taker_buy_quote": 68726.975532 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.006979, "high": 0.007013, "low": 0.006915, "close": 0.00697, "volume": 10792925.0, "close_time": 1771185599999, "quote_volume": 75151.883349, "trades": 1505, "taker_buy_base": 5611449.0, "taker_buy_quote": 39054.29491 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.006967, "high": 0.006994, "low": 0.006917, "close": 0.006962, "volume": 8693445.0, "close_time": 1771189199999, "quote_volume": 60452.020796, "trades": 900, "taker_buy_base": 3601098.0, "taker_buy_quote": 25039.151017 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.006966, "high": 0.007031, "low": 0.00695, "close": 0.006969, "volume": 11261649.0, "close_time": 1771192799999, "quote_volume": 78744.89642, "trades": 1050, "taker_buy_base": 5239311.0, "taker_buy_quote": 36651.639269 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.00697, "high": 0.007048, "low": 0.006952, "close": 0.007048, "volume": 4959778.0, "close_time": 1771196399999, "quote_volume": 34783.151742, "trades": 603, "taker_buy_base": 2907390.0, "taker_buy_quote": 20421.068306 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.007043, "high": 0.007051, "low": 0.00694, "close": 0.007045, "volume": 11021575.0, "close_time": 1771199999999, "quote_volume": 76886.822303, "trades": 646, "taker_buy_base": 8317586.0, "taker_buy_quote": 58034.206623 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.007044, "high": 0.007118, "low": 0.007033, "close": 0.007083, "volume": 11856450.0, "close_time": 1771203599999, "quote_volume": 83917.802643, "trades": 964, "taker_buy_base": 7509940.0, "taker_buy_quote": 53224.022486 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.007082, "high": 0.007116, "low": 0.00699, "close": 0.007039, "volume": 6845620.0, "close_time": 1771207199999, "quote_volume": 48432.943323, "trades": 740, "taker_buy_base": 3927435.0, "taker_buy_quote": 27827.193286 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.00704, "high": 0.007066, "low": 0.007, "close": 0.00701, "volume": 3222765.0, "close_time": 1771210799999, "quote_volume": 22654.703616, "trades": 650, "taker_buy_base": 1412747.0, "taker_buy_quote": 9938.653517 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.007014, "high": 0.007032, "low": 0.00698, "close": 0.007021, "volume": 3901090.0, "close_time": 1771214399999, "quote_volume": 27312.6964, "trades": 492, "taker_buy_base": 1603067.0, "taker_buy_quote": 11235.710265 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.00702, "high": 0.007137, "low": 0.007017, "close": 0.007137, "volume": 5971424.0, "close_time": 1771217999999, "quote_volume": 42336.776742, "trades": 677, "taker_buy_base": 4174591.0, "taker_buy_quote": 29588.812586 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.007138, "high": 0.007152, "low": 0.007052, "close": 0.007082, "volume": 8480491.0, "close_time": 1771221599999, "quote_volume": 60168.748498, "trades": 943, "taker_buy_base": 5085516.0, "taker_buy_quote": 36080.099135 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.007081, "high": 0.007186, "low": 0.007065, "close": 0.007173, "volume": 5148786.0, "close_time": 1771225199999, "quote_volume": 36722.070213, "trades": 737, "taker_buy_base": 3042260.0, "taker_buy_quote": 21686.887903 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.007167, "high": 0.00723, "low": 0.007121, "close": 0.007175, "volume": 6642946.0, "close_time": 1771228799999, "quote_volume": 47584.117604, "trades": 930, "taker_buy_base": 4394823.0, "taker_buy_quote": 31466.274355 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.007168, "high": 0.007232, "low": 0.007155, "close": 0.00718, "volume": 4762493.0, "close_time": 1771232399999, "quote_volume": 34280.223877, "trades": 944, "taker_buy_base": 3201302.0, "taker_buy_quote": 23042.697393 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.007179, "high": 0.007334, "low": 0.007174, "close": 0.0073, "volume": 11599159.0, "close_time": 1771235999999, "quote_volume": 84218.513556, "trades": 1186, "taker_buy_base": 6264517.0, "taker_buy_quote": 45463.78965 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.007299, "high": 0.007322, "low": 0.00726, "close": 0.007312, "volume": 5172755.0, "close_time": 1771239599999, "quote_volume": 37687.288678, "trades": 735, "taker_buy_base": 2329164.0, "taker_buy_quote": 16982.234771 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.007311, "high": 0.007359, "low": 0.00715, "close": 0.007254, "volume": 17000137.0, "close_time": 1771243199999, "quote_volume": 123102.787293, "trades": 1161, "taker_buy_base": 6804638.0, "taker_buy_quote": 49263.396467 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.00726, "high": 0.007477, "low": 0.00725, "close": 0.007433, "volume": 19212076.0, "close_time": 1771246799999, "quote_volume": 141843.339719, "trades": 1609, "taker_buy_base": 11061490.0, "taker_buy_quote": 81643.368173 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.007432, "high": 0.007497, "low": 0.007144, "close": 0.007161, "volume": 22681857.0, "close_time": 1771250399999, "quote_volume": 164914.815141, "trades": 2116, "taker_buy_base": 8816228.0, "taker_buy_quote": 64123.025483 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.007159, "high": 0.007209, "low": 0.00709, "close": 0.007145, "volume": 27372750.0, "close_time": 1771253999999, "quote_volume": 195645.502819, "trades": 2011, "taker_buy_base": 10529960.0, "taker_buy_quote": 75352.930618 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.007144, "high": 0.007225, "low": 0.006957, "close": 0.00701, "volume": 23076758.0, "close_time": 1771257599999, "quote_volume": 162356.858257, "trades": 1839, "taker_buy_base": 11403838.0, "taker_buy_quote": 80253.10308 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.007008, "high": 0.007123, "low": 0.007006, "close": 0.007101, "volume": 9573771.0, "close_time": 1771261199999, "quote_volume": 67744.74633, "trades": 1263, "taker_buy_base": 4917330.0, "taker_buy_quote": 34796.211711 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.007096, "high": 0.007136, "low": 0.007064, "close": 0.007092, "volume": 14583483.0, "close_time": 1771264799999, "quote_volume": 103569.573174, "trades": 1289, "taker_buy_base": 6590137.0, "taker_buy_quote": 46839.322082 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.007091, "high": 0.007148, "low": 0.007085, "close": 0.007092, "volume": 2666688.0, "close_time": 1771268399999, "quote_volume": 18962.450396, "trades": 565, "taker_buy_base": 1384344.0, "taker_buy_quote": 9846.527103 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.007092, "high": 0.007186, "low": 0.007072, "close": 0.007145, "volume": 6201325.0, "close_time": 1771271999999, "quote_volume": 44216.555309, "trades": 770, "taker_buy_base": 4254611.0, "taker_buy_quote": 30346.936529 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.007151, "high": 0.007228, "low": 0.007111, "close": 0.007215, "volume": 10420032.0, "close_time": 1771275599999, "quote_volume": 74496.084857, "trades": 854, "taker_buy_base": 8677493.0, "taker_buy_quote": 62009.011986 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.007211, "high": 0.007314, "low": 0.00718, "close": 0.007307, "volume": 13153627.0, "close_time": 1771279199999, "quote_volume": 95243.133372, "trades": 943, "taker_buy_base": 8384926.0, "taker_buy_quote": 60786.353292 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.007307, "high": 0.007332, "low": 0.00726, "close": 0.00727, "volume": 8958253.0, "close_time": 1771282799999, "quote_volume": 65337.145318, "trades": 1012, "taker_buy_base": 3982843.0, "taker_buy_quote": 29053.340311 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.007274, "high": 0.00733, "low": 0.007258, "close": 0.007293, "volume": 5078623.0, "close_time": 1771286399999, "quote_volume": 37081.365815, "trades": 641, "taker_buy_base": 2040473.0, "taker_buy_quote": 14898.853394 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.007297, "high": 0.007301, "low": 0.007229, "close": 0.00724, "volume": 8585404.0, "close_time": 1771289999999, "quote_volume": 62310.971124, "trades": 840, "taker_buy_base": 3454741.0, "taker_buy_quote": 25076.057444 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.00724, "high": 0.007277, "low": 0.007212, "close": 0.007225, "volume": 2964883.0, "close_time": 1771293599999, "quote_volume": 21471.265693, "trades": 690, "taker_buy_base": 1442961.0, "taker_buy_quote": 10452.28388 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.00722, "high": 0.007354, "low": 0.007177, "close": 0.007311, "volume": 7799138.0, "close_time": 1771297199999, "quote_volume": 56807.804263, "trades": 1055, "taker_buy_base": 4104146.0, "taker_buy_quote": 29871.109089 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.00731, "high": 0.007329, "low": 0.00724, "close": 0.007244, "volume": 6440381.0, "close_time": 1771300799999, "quote_volume": 46967.685326, "trades": 751, "taker_buy_base": 3105286.0, "taker_buy_quote": 22660.941409 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.007239, "high": 0.007264, "low": 0.007177, "close": 0.00721, "volume": 4903786.0, "close_time": 1771304399999, "quote_volume": 35419.457339, "trades": 762, "taker_buy_base": 2491249.0, "taker_buy_quote": 18032.271328 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.007211, "high": 0.007215, "low": 0.00709, "close": 0.007177, "volume": 9996520.0, "close_time": 1771307999999, "quote_volume": 71359.410385, "trades": 1038, "taker_buy_base": 2691849.0, "taker_buy_quote": 19233.851407 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.007181, "high": 0.007206, "low": 0.007167, "close": 0.007175, "volume": 5088901.0, "close_time": 1771311599999, "quote_volume": 36574.303586, "trades": 506, "taker_buy_base": 3521988.0, "taker_buy_quote": 25315.874195 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.007175, "high": 0.007175, "low": 0.007121, "close": 0.007143, "volume": 3574994.0, "close_time": 1771315199999, "quote_volume": 25565.733562, "trades": 523, "taker_buy_base": 2124438.0, "taker_buy_quote": 15199.167029 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.00714, "high": 0.007176, "low": 0.007076, "close": 0.0071, "volume": 8305999.0, "close_time": 1771318799999, "quote_volume": 59097.485871, "trades": 735, "taker_buy_base": 1633710.0, "taker_buy_quote": 11641.632628 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.007103, "high": 0.007122, "low": 0.007073, "close": 0.007106, "volume": 6304868.0, "close_time": 1771322399999, "quote_volume": 44744.78618, "trades": 565, "taker_buy_base": 3308728.0, "taker_buy_quote": 23485.746104 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.007106, "high": 0.007123, "low": 0.007037, "close": 0.007056, "volume": 5799231.0, "close_time": 1771325999999, "quote_volume": 40943.536255, "trades": 624, "taker_buy_base": 3396939.0, "taker_buy_quote": 23972.739446 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.007058, "high": 0.007116, "low": 0.007056, "close": 0.007106, "volume": 6448828.0, "close_time": 1771329599999, "quote_volume": 45711.573615, "trades": 753, "taker_buy_base": 4371709.0, "taker_buy_quote": 30987.227907 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.007105, "high": 0.007172, "low": 0.0071, "close": 0.007106, "volume": 7879828.0, "close_time": 1771333199999, "quote_volume": 56280.924873, "trades": 667, "taker_buy_base": 2935359.0, "taker_buy_quote": 20958.779919 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.007107, "high": 0.007196, "low": 0.007086, "close": 0.007164, "volume": 6734373.0, "close_time": 1771336799999, "quote_volume": 48199.43247, "trades": 872, "taker_buy_base": 5010289.0, "taker_buy_quote": 35866.041311 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.007166, "high": 0.00722, "low": 0.00697, "close": 0.007013, "volume": 41841609.0, "close_time": 1771340399999, "quote_volume": 294179.41682, "trades": 2098, "taker_buy_base": 25911408.0, "taker_buy_quote": 181748.188222 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.007012, "high": 0.007143, "low": 0.007002, "close": 0.007134, "volume": 10780584.0, "close_time": 1771343999999, "quote_volume": 76340.316161, "trades": 1369, "taker_buy_base": 6823786.0, "taker_buy_quote": 48367.561642 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.007132, "high": 0.00735, "low": 0.007117, "close": 0.007199, "volume": 22944489.0, "close_time": 1771347599999, "quote_volume": 166420.815285, "trades": 1849, "taker_buy_base": 10676277.0, "taker_buy_quote": 77445.365682 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.007202, "high": 0.007205, "low": 0.007056, "close": 0.007131, "volume": 14345637.0, "close_time": 1771351199999, "quote_volume": 102130.99748, "trades": 1499, "taker_buy_base": 7358559.0, "taker_buy_quote": 52395.043949 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.007125, "high": 0.007243, "low": 0.007082, "close": 0.007198, "volume": 17586250.0, "close_time": 1771354799999, "quote_volume": 126194.066854, "trades": 1622, "taker_buy_base": 8071741.0, "taker_buy_quote": 57954.745851 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.007203, "high": 0.007207, "low": 0.007085, "close": 0.007103, "volume": 7085537.0, "close_time": 1771358399999, "quote_volume": 50628.538881, "trades": 1156, "taker_buy_base": 1762767.0, "taker_buy_quote": 12621.237367 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.007102, "high": 0.007134, "low": 0.007064, "close": 0.0071, "volume": 7591078.0, "close_time": 1771361999999, "quote_volume": 53880.019547, "trades": 950, "taker_buy_base": 4730077.0, "taker_buy_quote": 33569.575293 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0071, "high": 0.007147, "low": 0.007089, "close": 0.007141, "volume": 3450574.0, "close_time": 1771365599999, "quote_volume": 24537.933244, "trades": 517, "taker_buy_base": 2130839.0, "taker_buy_quote": 15159.410025 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.007142, "high": 0.007173, "low": 0.007116, "close": 0.007132, "volume": 2444802.0, "close_time": 1771369199999, "quote_volume": 17477.793308, "trades": 457, "taker_buy_base": 1320472.0, "taker_buy_quote": 9445.11732 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.007126, "high": 0.007153, "low": 0.00711, "close": 0.007136, "volume": 4555215.0, "close_time": 1771372799999, "quote_volume": 32517.775637, "trades": 554, "taker_buy_base": 2073158.0, "taker_buy_quote": 14800.867745 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00714, "high": 0.007149, "low": 0.007073, "close": 0.007073, "volume": 1468687.0, "close_time": 1771376399999, "quote_volume": 10448.024742, "trades": 485, "taker_buy_base": 775973.0, "taker_buy_quote": 5525.705371 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.007073, "high": 0.007084, "low": 0.007019, "close": 0.007042, "volume": 2286213.0, "close_time": 1771379999999, "quote_volume": 16108.639617, "trades": 564, "taker_buy_base": 896346.0, "taker_buy_quote": 6315.632023 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.007041, "high": 0.007124, "low": 0.00704, "close": 0.007092, "volume": 3287171.0, "close_time": 1771383599999, "quote_volume": 23322.960296, "trades": 558, "taker_buy_base": 2076704.0, "taker_buy_quote": 14735.53861 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.00709, "high": 0.007118, "low": 0.007075, "close": 0.007099, "volume": 3288603.0, "close_time": 1771387199999, "quote_volume": 23311.696469, "trades": 469, "taker_buy_base": 2687980.0, "taker_buy_quote": 19052.471754 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.007098, "high": 0.007119, "low": 0.007086, "close": 0.007099, "volume": 3651238.0, "close_time": 1771390799999, "quote_volume": 25922.123298, "trades": 513, "taker_buy_base": 2687166.0, "taker_buy_quote": 19078.523767 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.007098, "high": 0.007155, "low": 0.007097, "close": 0.007137, "volume": 1914068.0, "close_time": 1771394399999, "quote_volume": 13644.056675, "trades": 510, "taker_buy_base": 1164204.0, "taker_buy_quote": 8301.227164 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.00714, "high": 0.0072, "low": 0.00713, "close": 0.007147, "volume": 2959287.0, "close_time": 1771397999999, "quote_volume": 21200.969243, "trades": 405, "taker_buy_base": 1490221.0, "taker_buy_quote": 10661.591573 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.00715, "high": 0.007225, "low": 0.007141, "close": 0.007186, "volume": 3995713.0, "close_time": 1771401599999, "quote_volume": 28690.42435, "trades": 641, "taker_buy_base": 1133268.0, "taker_buy_quote": 8146.449262 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.007186, "high": 0.007261, "low": 0.007179, "close": 0.007204, "volume": 4511616.0, "close_time": 1771405199999, "quote_volume": 32554.328549, "trades": 795, "taker_buy_base": 2473655.0, "taker_buy_quote": 17855.988671 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.007199, "high": 0.00723, "low": 0.007185, "close": 0.00723, "volume": 3908906.0, "close_time": 1771408799999, "quote_volume": 28199.314218, "trades": 431, "taker_buy_base": 3343046.0, "taker_buy_quote": 24123.445753 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.00723, "high": 0.007254, "low": 0.007159, "close": 0.007175, "volume": 6765167.0, "close_time": 1771412399999, "quote_volume": 48770.110873, "trades": 793, "taker_buy_base": 4303764.0, "taker_buy_quote": 31044.022267 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.007173, "high": 0.007178, "low": 0.007062, "close": 0.007089, "volume": 14628189.0, "close_time": 1771415999999, "quote_volume": 103948.054939, "trades": 1091, "taker_buy_base": 5469040.0, "taker_buy_quote": 38948.906179 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.007093, "high": 0.007123, "low": 0.007054, "close": 0.007071, "volume": 5804555.0, "close_time": 1771419599999, "quote_volume": 41155.092636, "trades": 758, "taker_buy_base": 1862911.0, "taker_buy_quote": 13227.504706 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.007072, "high": 0.007083, "low": 0.006947, "close": 0.006986, "volume": 9029033.0, "close_time": 1771423199999, "quote_volume": 63363.699905, "trades": 1114, "taker_buy_base": 2185119.0, "taker_buy_quote": 15337.582472 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.006988, "high": 0.007071, "low": 0.00696, "close": 0.007038, "volume": 17108975.0, "close_time": 1771426799999, "quote_volume": 119976.889904, "trades": 1633, "taker_buy_base": 9589529.0, "taker_buy_quote": 67304.066631 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.00704, "high": 0.007195, "low": 0.007033, "close": 0.007099, "volume": 16564850.0, "close_time": 1771430399999, "quote_volume": 118184.525697, "trades": 1473, "taker_buy_base": 4649112.0, "taker_buy_quote": 33018.037953 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0071, "high": 0.007106, "low": 0.006964, "close": 0.006994, "volume": 15392978.0, "close_time": 1771433999999, "quote_volume": 108175.428336, "trades": 1187, "taker_buy_base": 10904462.0, "taker_buy_quote": 76610.154226 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.006995, "high": 0.007068, "low": 0.006966, "close": 0.006971, "volume": 5634319.0, "close_time": 1771437599999, "quote_volume": 39484.363982, "trades": 780, "taker_buy_base": 1679289.0, "taker_buy_quote": 11772.128138 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.006974, "high": 0.006989, "low": 0.006825, "close": 0.006842, "volume": 17492333.0, "close_time": 1771441199999, "quote_volume": 120446.801086, "trades": 1630, "taker_buy_base": 7148708.0, "taker_buy_quote": 49240.045448 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.006841, "high": 0.006906, "low": 0.006753, "close": 0.006822, "volume": 14565057.0, "close_time": 1771444799999, "quote_volume": 99464.220702, "trades": 1583, "taker_buy_base": 7733770.0, "taker_buy_quote": 52882.408238 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.006822, "high": 0.00687, "low": 0.006794, "close": 0.006823, "volume": 7723340.0, "close_time": 1771448399999, "quote_volume": 52783.320183, "trades": 1089, "taker_buy_base": 3915226.0, "taker_buy_quote": 26767.904704 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.006824, "high": 0.006857, "low": 0.006794, "close": 0.006807, "volume": 9438989.0, "close_time": 1771451999999, "quote_volume": 64368.831723, "trades": 820, "taker_buy_base": 5722236.0, "taker_buy_quote": 39034.532705 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.006806, "high": 0.006818, "low": 0.006754, "close": 0.006783, "volume": 4771133.0, "close_time": 1771455599999, "quote_volume": 32347.906688, "trades": 586, "taker_buy_base": 2048039.0, "taker_buy_quote": 13887.546565 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.006787, "high": 0.006788, "low": 0.006745, "close": 0.00677, "volume": 4052123.0, "close_time": 1771459199999, "quote_volume": 27418.858736, "trades": 540, "taker_buy_base": 1551329.0, "taker_buy_quote": 10503.907428 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.006771, "high": 0.006783, "low": 0.006682, "close": 0.006697, "volume": 6701038.0, "close_time": 1771462799999, "quote_volume": 44974.460865, "trades": 1021, "taker_buy_base": 4575826.0, "taker_buy_quote": 30717.36995 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.006698, "high": 0.006825, "low": 0.006698, "close": 0.006816, "volume": 6478958.0, "close_time": 1771466399999, "quote_volume": 43950.215095, "trades": 849, "taker_buy_base": 5081930.0, "taker_buy_quote": 34478.811116 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.006811, "high": 0.006844, "low": 0.006791, "close": 0.006823, "volume": 2784040.0, "close_time": 1771469999999, "quote_volume": 18971.268483, "trades": 530, "taker_buy_base": 1990613.0, "taker_buy_quote": 13563.739302 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.006822, "high": 0.006841, "low": 0.006796, "close": 0.006827, "volume": 5665572.0, "close_time": 1771473599999, "quote_volume": 38614.19676, "trades": 661, "taker_buy_base": 1625038.0, "taker_buy_quote": 11077.890773 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.006826, "high": 0.006854, "low": 0.006812, "close": 0.006816, "volume": 1764357.0, "close_time": 1771477199999, "quote_volume": 12054.452198, "trades": 405, "taker_buy_base": 1021708.0, "taker_buy_quote": 6982.83689 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.006813, "high": 0.006826, "low": 0.00673, "close": 0.006786, "volume": 7737109.0, "close_time": 1771480799999, "quote_volume": 52438.808592, "trades": 829, "taker_buy_base": 3747400.0, "taker_buy_quote": 25410.129907 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.006783, "high": 0.006843, "low": 0.006778, "close": 0.006813, "volume": 4134555.0, "close_time": 1771484399999, "quote_volume": 28180.129648, "trades": 634, "taker_buy_base": 2352062.0, "taker_buy_quote": 16030.970142 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.006814, "high": 0.006817, "low": 0.006762, "close": 0.006788, "volume": 3447468.0, "close_time": 1771487999999, "quote_volume": 23395.779306, "trades": 551, "taker_buy_base": 1436186.0, "taker_buy_quote": 9760.392422 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.006784, "high": 0.006784, "low": 0.006644, "close": 0.006687, "volume": 9233474.0, "close_time": 1771491599999, "quote_volume": 61971.465031, "trades": 926, "taker_buy_base": 3230340.0, "taker_buy_quote": 21699.902993 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.006682, "high": 0.006737, "low": 0.006677, "close": 0.006696, "volume": 4542452.0, "close_time": 1771495199999, "quote_volume": 30460.929529, "trades": 667, "taker_buy_base": 3299909.0, "taker_buy_quote": 22131.908493 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.006693, "high": 0.006723, "low": 0.006661, "close": 0.006693, "volume": 2939623.0, "close_time": 1771498799999, "quote_volume": 19702.264499, "trades": 549, "taker_buy_base": 1653544.0, "taker_buy_quote": 11084.180777 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.006689, "high": 0.006716, "low": 0.006667, "close": 0.00668, "volume": 3585285.0, "close_time": 1771502399999, "quote_volume": 24002.045983, "trades": 527, "taker_buy_base": 1738368.0, "taker_buy_quote": 11647.398291 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.006679, "high": 0.006702, "low": 0.006658, "close": 0.006662, "volume": 2798590.0, "close_time": 1771505999999, "quote_volume": 18691.38144, "trades": 563, "taker_buy_base": 893990.0, "taker_buy_quote": 5974.389814 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.006663, "high": 0.006663, "low": 0.00651, "close": 0.006563, "volume": 12122218.0, "close_time": 1771509599999, "quote_volume": 79681.065781, "trades": 1387, "taker_buy_base": 5688982.0, "taker_buy_quote": 37355.229446 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.006564, "high": 0.006686, "low": 0.006552, "close": 0.006641, "volume": 7296071.0, "close_time": 1771513199999, "quote_volume": 48280.476862, "trades": 1298, "taker_buy_base": 3434747.0, "taker_buy_quote": 22717.610547 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.006641, "high": 0.006692, "low": 0.006533, "close": 0.006557, "volume": 12786176.0, "close_time": 1771516799999, "quote_volume": 84331.984885, "trades": 1662, "taker_buy_base": 5714562.0, "taker_buy_quote": 37715.279031 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.006554, "high": 0.006599, "low": 0.006488, "close": 0.006549, "volume": 9368254.0, "close_time": 1771520399999, "quote_volume": 61287.58336, "trades": 1373, "taker_buy_base": 5600121.0, "taker_buy_quote": 36635.455355 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.006548, "high": 0.006632, "low": 0.00644, "close": 0.006495, "volume": 12691383.0, "close_time": 1771523999999, "quote_volume": 82727.397917, "trades": 1470, "taker_buy_base": 6281268.0, "taker_buy_quote": 40997.629931 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.006496, "high": 0.006567, "low": 0.006476, "close": 0.006566, "volume": 7810731.0, "close_time": 1771527599999, "quote_volume": 50998.514407, "trades": 1257, "taker_buy_base": 2994389.0, "taker_buy_quote": 19564.758627 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.006568, "high": 0.00659, "low": 0.006479, "close": 0.006531, "volume": 24938017.0, "close_time": 1771531199999, "quote_volume": 162851.158051, "trades": 2000, "taker_buy_base": 12853502.0, "taker_buy_quote": 83969.947396 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.006528, "high": 0.006587, "low": 0.006521, "close": 0.006586, "volume": 11611380.0, "close_time": 1771534799999, "quote_volume": 76060.781668, "trades": 1055, "taker_buy_base": 8119873.0, "taker_buy_quote": 53203.122778 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.006588, "high": 0.006593, "low": 0.006551, "close": 0.006555, "volume": 2627968.0, "close_time": 1771538399999, "quote_volume": 17249.88227, "trades": 367, "taker_buy_base": 353459.0, "taker_buy_quote": 2325.806356 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.006551, "high": 0.006593, "low": 0.006536, "close": 0.006579, "volume": 2671822.0, "close_time": 1771541999999, "quote_volume": 17543.722422, "trades": 654, "taker_buy_base": 737712.0, "taker_buy_quote": 4839.237221 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.006577, "high": 0.006631, "low": 0.006572, "close": 0.006629, "volume": 5742292.0, "close_time": 1771545599999, "quote_volume": 37960.857637, "trades": 508, "taker_buy_base": 3232298.0, "taker_buy_quote": 21391.026468 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.006628, "high": 0.00675, "low": 0.006615, "close": 0.006706, "volume": 20582577.0, "close_time": 1771549199999, "quote_volume": 137657.888558, "trades": 1634, "taker_buy_base": 12539947.0, "taker_buy_quote": 83821.032733 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.006705, "high": 0.006765, "low": 0.006688, "close": 0.006749, "volume": 2034155.0, "close_time": 1771552799999, "quote_volume": 13690.867622, "trades": 552, "taker_buy_base": 1018005.0, "taker_buy_quote": 6848.053991 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.00675, "high": 0.006808, "low": 0.006732, "close": 0.006732, "volume": 3791458.0, "close_time": 1771556399999, "quote_volume": 25693.350231, "trades": 635, "taker_buy_base": 2609586.0, "taker_buy_quote": 17688.131771 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.006731, "high": 0.006799, "low": 0.006709, "close": 0.006719, "volume": 7078103.0, "close_time": 1771559999999, "quote_volume": 47707.571723, "trades": 831, "taker_buy_base": 1581463.0, "taker_buy_quote": 10675.346369 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.00672, "high": 0.00673, "low": 0.006624, "close": 0.006685, "volume": 6869534.0, "close_time": 1771563599999, "quote_volume": 45797.883646, "trades": 805, "taker_buy_base": 1477780.0, "taker_buy_quote": 9864.733738 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.006686, "high": 0.006762, "low": 0.006652, "close": 0.00672, "volume": 5095945.0, "close_time": 1771567199999, "quote_volume": 34147.254523, "trades": 880, "taker_buy_base": 2992224.0, "taker_buy_quote": 20031.08162 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.006721, "high": 0.006752, "low": 0.006696, "close": 0.006741, "volume": 5123971.0, "close_time": 1771570799999, "quote_volume": 34472.440301, "trades": 711, "taker_buy_base": 3315670.0, "taker_buy_quote": 22310.70819 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.006744, "high": 0.006752, "low": 0.006694, "close": 0.006709, "volume": 2861391.0, "close_time": 1771574399999, "quote_volume": 19261.84961, "trades": 561, "taker_buy_base": 1106785.0, "taker_buy_quote": 7454.925471 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.00671, "high": 0.006821, "low": 0.006708, "close": 0.006806, "volume": 12833621.0, "close_time": 1771577999999, "quote_volume": 86899.48712, "trades": 1212, "taker_buy_base": 7419435.0, "taker_buy_quote": 50230.587877 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.006805, "high": 0.00688, "low": 0.006801, "close": 0.006858, "volume": 10106258.0, "close_time": 1771581599999, "quote_volume": 69272.668043, "trades": 1038, "taker_buy_base": 4650273.0, "taker_buy_quote": 31878.677129 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.006856, "high": 0.006925, "low": 0.006854, "close": 0.006858, "volume": 12666838.0, "close_time": 1771585199999, "quote_volume": 87373.504736, "trades": 1085, "taker_buy_base": 8134594.0, "taker_buy_quote": 56146.227525 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.006858, "high": 0.006865, "low": 0.006745, "close": 0.006776, "volume": 25764590.0, "close_time": 1771588799999, "quote_volume": 175306.75595, "trades": 1811, "taker_buy_base": 10582406.0, "taker_buy_quote": 71997.826549 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.006777, "high": 0.006805, "low": 0.006745, "close": 0.006759, "volume": 6199291.0, "close_time": 1771592399999, "quote_volume": 42004.88232, "trades": 918, "taker_buy_base": 3323262.0, "taker_buy_quote": 22523.157328 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.006753, "high": 0.006753, "low": 0.006545, "close": 0.006604, "volume": 16990916.0, "close_time": 1771595999999, "quote_volume": 112861.779172, "trades": 1697, "taker_buy_base": 6041154.0, "taker_buy_quote": 40061.381142 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0066, "high": 0.006757, "low": 0.006595, "close": 0.006712, "volume": 12795863.0, "close_time": 1771599599999, "quote_volume": 85569.626625, "trades": 1497, "taker_buy_base": 7241689.0, "taker_buy_quote": 48400.55053 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.006718, "high": 0.006958, "low": 0.006718, "close": 0.006957, "volume": 33171427.0, "close_time": 1771603199999, "quote_volume": 227485.732123, "trades": 3033, "taker_buy_base": 18066107.0, "taker_buy_quote": 123772.953169 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.006955, "high": 0.007039, "low": 0.006843, "close": 0.006921, "volume": 30116086.0, "close_time": 1771606799999, "quote_volume": 208907.077216, "trades": 2717, "taker_buy_base": 16370939.0, "taker_buy_quote": 113637.623595 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.006919, "high": 0.006932, "low": 0.0067, "close": 0.006908, "volume": 61078507.0, "close_time": 1771610399999, "quote_volume": 416935.772565, "trades": 3821, "taker_buy_base": 19853002.0, "taker_buy_quote": 135429.208776 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.006911, "high": 0.006988, "low": 0.006844, "close": 0.006906, "volume": 30900626.0, "close_time": 1771613999999, "quote_volume": 213330.353303, "trades": 2263, "taker_buy_base": 14942987.0, "taker_buy_quote": 103322.131057 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.00691, "high": 0.006939, "low": 0.006829, "close": 0.006853, "volume": 5731262.0, "close_time": 1771617599999, "quote_volume": 39441.047195, "trades": 1021, "taker_buy_base": 3188308.0, "taker_buy_quote": 21959.992114 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.006853, "high": 0.006894, "low": 0.006823, "close": 0.006862, "volume": 3766886.0, "close_time": 1771621199999, "quote_volume": 25853.383552, "trades": 784, "taker_buy_base": 1840617.0, "taker_buy_quote": 12632.391623 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.006863, "high": 0.0069, "low": 0.006857, "close": 0.006893, "volume": 2603766.0, "close_time": 1771624799999, "quote_volume": 17908.402866, "trades": 656, "taker_buy_base": 1448953.0, "taker_buy_quote": 9967.210873 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.006894, "high": 0.006925, "low": 0.006861, "close": 0.006915, "volume": 2867139.0, "close_time": 1771628399999, "quote_volume": 19765.72343, "trades": 634, "taker_buy_base": 1261831.0, "taker_buy_quote": 8707.737461 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.006912, "high": 0.006932, "low": 0.006898, "close": 0.006915, "volume": 1603435.0, "close_time": 1771631999999, "quote_volume": 11082.185464, "trades": 372, "taker_buy_base": 1118457.0, "taker_buy_quote": 7730.790621 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.00692, "high": 0.006926, "low": 0.006853, "close": 0.006858, "volume": 5187702.0, "close_time": 1771635599999, "quote_volume": 35681.796034, "trades": 615, "taker_buy_base": 869034.0, "taker_buy_quote": 5984.903724 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.00686, "high": 0.006898, "low": 0.006845, "close": 0.006887, "volume": 3221699.0, "close_time": 1771639199999, "quote_volume": 22134.851634, "trades": 396, "taker_buy_base": 2418066.0, "taker_buy_quote": 16614.171412 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.00689, "high": 0.00693, "low": 0.006864, "close": 0.006912, "volume": 1361798.0, "close_time": 1771642799999, "quote_volume": 9398.780513, "trades": 329, "taker_buy_base": 872620.0, "taker_buy_quote": 6023.192736 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.006914, "high": 0.006914, "low": 0.00684, "close": 0.006866, "volume": 5494572.0, "close_time": 1771646399999, "quote_volume": 37697.48821, "trades": 683, "taker_buy_base": 1102891.0, "taker_buy_quote": 7573.320813 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.006867, "high": 0.006891, "low": 0.006844, "close": 0.006883, "volume": 2112422.0, "close_time": 1771649999999, "quote_volume": 14502.572929, "trades": 464, "taker_buy_base": 989750.0, "taker_buy_quote": 6798.133503 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.006882, "high": 0.006929, "low": 0.006882, "close": 0.006897, "volume": 2200943.0, "close_time": 1771653599999, "quote_volume": 15191.708874, "trades": 413, "taker_buy_base": 817444.0, "taker_buy_quote": 5642.642115 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.006898, "high": 0.00697, "low": 0.006889, "close": 0.006912, "volume": 10020793.0, "close_time": 1771657199999, "quote_volume": 69486.466183, "trades": 927, "taker_buy_base": 3789587.0, "taker_buy_quote": 26283.684937 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.006911, "high": 0.006939, "low": 0.006886, "close": 0.006914, "volume": 6304422.0, "close_time": 1771660799999, "quote_volume": 43578.703191, "trades": 581, "taker_buy_base": 1666518.0, "taker_buy_quote": 11508.503546 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.006913, "high": 0.00699, "low": 0.006911, "close": 0.006986, "volume": 6071581.0, "close_time": 1771664399999, "quote_volume": 42194.714954, "trades": 756, "taker_buy_base": 2194453.0, "taker_buy_quote": 15286.882907 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.006982, "high": 0.007079, "low": 0.006967, "close": 0.007019, "volume": 9182106.0, "close_time": 1771667999999, "quote_volume": 64677.630161, "trades": 1114, "taker_buy_base": 5115189.0, "taker_buy_quote": 36037.329555 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.007018, "high": 0.007052, "low": 0.007001, "close": 0.007025, "volume": 14441130.0, "close_time": 1771671599999, "quote_volume": 101560.241531, "trades": 889, "taker_buy_base": 3357881.0, "taker_buy_quote": 23607.888952 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.007023, "high": 0.007073, "low": 0.007017, "close": 0.007043, "volume": 7141609.0, "close_time": 1771675199999, "quote_volume": 50303.238606, "trades": 766, "taker_buy_base": 4754728.0, "taker_buy_quote": 33482.061206 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.007044, "high": 0.007055, "low": 0.006957, "close": 0.006967, "volume": 9259019.0, "close_time": 1771678799999, "quote_volume": 64741.633369, "trades": 789, "taker_buy_base": 3259429.0, "taker_buy_quote": 22839.78677 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.006966, "high": 0.007016, "low": 0.006931, "close": 0.007009, "volume": 6694894.0, "close_time": 1771682399999, "quote_volume": 46573.37557, "trades": 730, "taker_buy_base": 4945868.0, "taker_buy_quote": 34405.963172 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.007006, "high": 0.007095, "low": 0.006995, "close": 0.007033, "volume": 8652909.0, "close_time": 1771685999999, "quote_volume": 61015.07096, "trades": 1111, "taker_buy_base": 4865661.0, "taker_buy_quote": 34284.605029 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.007032, "high": 0.007049, "low": 0.006963, "close": 0.006974, "volume": 8904110.0, "close_time": 1771689599999, "quote_volume": 62357.651122, "trades": 1130, "taker_buy_base": 3284000.0, "taker_buy_quote": 22997.11631 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.006975, "high": 0.006981, "low": 0.006893, "close": 0.006923, "volume": 4230839.0, "close_time": 1771693199999, "quote_volume": 29341.848277, "trades": 699, "taker_buy_base": 2947470.0, "taker_buy_quote": 20436.506142 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.006923, "high": 0.006959, "low": 0.0069, "close": 0.006938, "volume": 2888157.0, "close_time": 1771696799999, "quote_volume": 20014.289727, "trades": 552, "taker_buy_base": 1389896.0, "taker_buy_quote": 9641.363888 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.006939, "high": 0.006982, "low": 0.006939, "close": 0.006968, "volume": 5246708.0, "close_time": 1771700399999, "quote_volume": 36520.004564, "trades": 608, "taker_buy_base": 3009595.0, "taker_buy_quote": 20946.820656 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.006969, "high": 0.006971, "low": 0.006918, "close": 0.006928, "volume": 2015251.0, "close_time": 1771703999999, "quote_volume": 14001.189474, "trades": 316, "taker_buy_base": 1011067.0, "taker_buy_quote": 7027.584517 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.006925, "high": 0.006931, "low": 0.006851, "close": 0.006854, "volume": 10042009.0, "close_time": 1771707599999, "quote_volume": 69109.683599, "trades": 909, "taker_buy_base": 4131793.0, "taker_buy_quote": 28463.887455 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.006858, "high": 0.006906, "low": 0.006842, "close": 0.006901, "volume": 5587328.0, "close_time": 1771711199999, "quote_volume": 38415.834124, "trades": 502, "taker_buy_base": 2781545.0, "taker_buy_quote": 19107.221357 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.006899, "high": 0.006901, "low": 0.006847, "close": 0.006847, "volume": 1361177.0, "close_time": 1771714799999, "quote_volume": 9343.044638, "trades": 391, "taker_buy_base": 604684.0, "taker_buy_quote": 4148.693841 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.006847, "high": 0.00686, "low": 0.006798, "close": 0.006819, "volume": 8797682.0, "close_time": 1771718399999, "quote_volume": 60122.237441, "trades": 713, "taker_buy_base": 5241775.0, "taker_buy_quote": 35836.657427 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.006818, "high": 0.006821, "low": 0.006745, "close": 0.006777, "volume": 2313119.0, "close_time": 1771721999999, "quote_volume": 15704.154028, "trades": 514, "taker_buy_base": 1248118.0, "taker_buy_quote": 8479.986127 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.006776, "high": 0.006797, "low": 0.006775, "close": 0.006783, "volume": 1119545.0, "close_time": 1771725599999, "quote_volume": 7598.033297, "trades": 282, "taker_buy_base": 597440.0, "taker_buy_quote": 4054.600921 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.006782, "high": 0.006802, "low": 0.006702, "close": 0.006706, "volume": 2421938.0, "close_time": 1771729199999, "quote_volume": 16329.870076, "trades": 486, "taker_buy_base": 1278952.0, "taker_buy_quote": 8623.857765 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.006704, "high": 0.006726, "low": 0.006667, "close": 0.006712, "volume": 1824522.0, "close_time": 1771732799999, "quote_volume": 12227.170069, "trades": 404, "taker_buy_base": 1193071.0, "taker_buy_quote": 7998.467732 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.006708, "high": 0.00672, "low": 0.006696, "close": 0.00671, "volume": 1657928.0, "close_time": 1771736399999, "quote_volume": 11120.658015, "trades": 275, "taker_buy_base": 1051115.0, "taker_buy_quote": 7051.826052 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.006711, "high": 0.006717, "low": 0.006678, "close": 0.006685, "volume": 1100574.0, "close_time": 1771739999999, "quote_volume": 7375.97056, "trades": 228, "taker_buy_base": 421610.0, "taker_buy_quote": 2824.534044 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.006685, "high": 0.006697, "low": 0.006642, "close": 0.006685, "volume": 6822111.0, "close_time": 1771743599999, "quote_volume": 45536.500004, "trades": 676, "taker_buy_base": 1631241.0, "taker_buy_quote": 10887.92322 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.006683, "high": 0.006736, "low": 0.006675, "close": 0.00671, "volume": 6885668.0, "close_time": 1771747199999, "quote_volume": 46237.272345, "trades": 598, "taker_buy_base": 4589402.0, "taker_buy_quote": 30816.576076 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.006706, "high": 0.006728, "low": 0.006662, "close": 0.006662, "volume": 2709504.0, "close_time": 1771750799999, "quote_volume": 18109.953216, "trades": 379, "taker_buy_base": 527420.0, "taker_buy_quote": 3531.697891 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.006661, "high": 0.006734, "low": 0.00666, "close": 0.00673, "volume": 2433791.0, "close_time": 1771754399999, "quote_volume": 16304.181, "trades": 382, "taker_buy_base": 1244272.0, "taker_buy_quote": 8349.789318 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.006733, "high": 0.006756, "low": 0.00672, "close": 0.006739, "volume": 2219327.0, "close_time": 1771757999999, "quote_volume": 14967.337607, "trades": 352, "taker_buy_base": 680552.0, "taker_buy_quote": 4591.989193 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.006737, "high": 0.00675, "low": 0.006708, "close": 0.006718, "volume": 2809119.0, "close_time": 1771761599999, "quote_volume": 18891.340209, "trades": 388, "taker_buy_base": 1360993.0, "taker_buy_quote": 9165.353951 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.006716, "high": 0.006718, "low": 0.006636, "close": 0.006637, "volume": 5785943.0, "close_time": 1771765199999, "quote_volume": 38478.090914, "trades": 673, "taker_buy_base": 1397070.0, "taker_buy_quote": 9289.100715 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.006637, "high": 0.006648, "low": 0.006592, "close": 0.006615, "volume": 3412049.0, "close_time": 1771768799999, "quote_volume": 22585.040334, "trades": 648, "taker_buy_base": 1122316.0, "taker_buy_quote": 7429.54115 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.006616, "high": 0.006622, "low": 0.006552, "close": 0.006577, "volume": 9907886.0, "close_time": 1771772399999, "quote_volume": 65304.592272, "trades": 686, "taker_buy_base": 3303701.0, "taker_buy_quote": 21810.320688 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.006578, "high": 0.006623, "low": 0.006553, "close": 0.006606, "volume": 5281809.0, "close_time": 1771775999999, "quote_volume": 34744.677692, "trades": 686, "taker_buy_base": 1903715.0, "taker_buy_quote": 12544.385569 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.006603, "high": 0.006613, "low": 0.006572, "close": 0.006599, "volume": 2361789.0, "close_time": 1771779599999, "quote_volume": 15563.233455, "trades": 336, "taker_buy_base": 707809.0, "taker_buy_quote": 4670.248979 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.006599, "high": 0.006599, "low": 0.006514, "close": 0.006525, "volume": 5817278.0, "close_time": 1771783199999, "quote_volume": 38030.213077, "trades": 693, "taker_buy_base": 2194582.0, "taker_buy_quote": 14350.753089 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.006523, "high": 0.006548, "low": 0.006498, "close": 0.006541, "volume": 4225326.0, "close_time": 1771786799999, "quote_volume": 27569.073934, "trades": 457, "taker_buy_base": 2442135.0, "taker_buy_quote": 15942.87335 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.006542, "high": 0.006557, "low": 0.006517, "close": 0.006553, "volume": 3583291.0, "close_time": 1771790399999, "quote_volume": 23433.13165, "trades": 437, "taker_buy_base": 1635177.0, "taker_buy_quote": 10707.929548 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.006554, "high": 0.006554, "low": 0.006502, "close": 0.006511, "volume": 1419237.0, "close_time": 1771793999999, "quote_volume": 9265.879314, "trades": 271, "taker_buy_base": 349092.0, "taker_buy_quote": 2279.375454 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.006513, "high": 0.006554, "low": 0.006504, "close": 0.006545, "volume": 1423913.0, "close_time": 1771797599999, "quote_volume": 9311.432495, "trades": 245, "taker_buy_base": 1114981.0, "taker_buy_quote": 7295.136127 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.006546, "high": 0.006598, "low": 0.006532, "close": 0.006592, "volume": 1523148.0, "close_time": 1771801199999, "quote_volume": 10009.093567, "trades": 305, "taker_buy_base": 432605.0, "taker_buy_quote": 2839.018747 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.00659, "high": 0.006596, "low": 0.006534, "close": 0.006571, "volume": 1243932.0, "close_time": 1771804799999, "quote_volume": 8158.560889, "trades": 398, "taker_buy_base": 684846.0, "taker_buy_quote": 4491.595174 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.006572, "high": 0.006608, "low": 0.006441, "close": 0.006441, "volume": 7969238.0, "close_time": 1771808399999, "quote_volume": 51889.536841, "trades": 1044, "taker_buy_base": 3509633.0, "taker_buy_quote": 22864.974459 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.006448, "high": 0.00645, "low": 0.006105, "close": 0.006124, "volume": 38215167.0, "close_time": 1771811999999, "quote_volume": 237568.169837, "trades": 3282, "taker_buy_base": 19534911.0, "taker_buy_quote": 121439.380748 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.006128, "high": 0.006214, "low": 0.006112, "close": 0.006206, "volume": 7886531.0, "close_time": 1771815599999, "quote_volume": 48658.676611, "trades": 1073, "taker_buy_base": 3981980.0, "taker_buy_quote": 24586.755938 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.006206, "high": 0.00626, "low": 0.006167, "close": 0.006181, "volume": 6772544.0, "close_time": 1771819199999, "quote_volume": 42060.919623, "trades": 723, "taker_buy_base": 3565886.0, "taker_buy_quote": 22107.993657 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.006183, "high": 0.006205, "low": 0.006163, "close": 0.006174, "volume": 1797148.0, "close_time": 1771822799999, "quote_volume": 11115.864124, "trades": 377, "taker_buy_base": 987613.0, "taker_buy_quote": 6108.934495 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.006174, "high": 0.006291, "low": 0.006172, "close": 0.006267, "volume": 6317363.0, "close_time": 1771826399999, "quote_volume": 39514.720233, "trades": 810, "taker_buy_base": 3320887.0, "taker_buy_quote": 20759.916254 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.00627, "high": 0.006453, "low": 0.006258, "close": 0.006426, "volume": 5535738.0, "close_time": 1771829999999, "quote_volume": 35323.510421, "trades": 1096, "taker_buy_base": 3101195.0, "taker_buy_quote": 19760.253979 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.006423, "high": 0.006472, "low": 0.006409, "close": 0.006426, "volume": 4132269.0, "close_time": 1771833599999, "quote_volume": 26583.881831, "trades": 690, "taker_buy_base": 2439072.0, "taker_buy_quote": 15696.429302 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.006425, "high": 0.006425, "low": 0.00637, "close": 0.006388, "volume": 4395295.0, "close_time": 1771837199999, "quote_volume": 28088.688629, "trades": 567, "taker_buy_base": 2143242.0, "taker_buy_quote": 13700.438033 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.00639, "high": 0.006583, "low": 0.006385, "close": 0.006569, "volume": 7584846.0, "close_time": 1771840799999, "quote_volume": 49248.681033, "trades": 1134, "taker_buy_base": 5104990.0, "taker_buy_quote": 33114.833222 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.006566, "high": 0.006622, "low": 0.006547, "close": 0.00661, "volume": 5023603.0, "close_time": 1771844399999, "quote_volume": 33045.857244, "trades": 765, "taker_buy_base": 2915222.0, "taker_buy_quote": 19180.832964 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.006606, "high": 0.006631, "low": 0.006552, "close": 0.006565, "volume": 4083216.0, "close_time": 1771847999999, "quote_volume": 26907.358646, "trades": 780, "taker_buy_base": 1135145.0, "taker_buy_quote": 7486.694949 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.006566, "high": 0.006697, "low": 0.006543, "close": 0.006649, "volume": 4674223.0, "close_time": 1771851599999, "quote_volume": 30956.246327, "trades": 864, "taker_buy_base": 3117821.0, "taker_buy_quote": 20668.634988 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.00665, "high": 0.006654, "low": 0.006549, "close": 0.006552, "volume": 4997602.0, "close_time": 1771855199999, "quote_volume": 33038.808334, "trades": 694, "taker_buy_base": 1461170.0, "taker_buy_quote": 9635.518055 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.006554, "high": 0.006563, "low": 0.006448, "close": 0.006503, "volume": 16970752.0, "close_time": 1771858799999, "quote_volume": 110485.239923, "trades": 1495, "taker_buy_base": 7803758.0, "taker_buy_quote": 50815.607432 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.006505, "high": 0.006518, "low": 0.006384, "close": 0.006405, "volume": 11261012.0, "close_time": 1771862399999, "quote_volume": 72600.46866, "trades": 1487, "taker_buy_base": 5314796.0, "taker_buy_quote": 34232.045305 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.006405, "high": 0.006442, "low": 0.00635, "close": 0.006369, "volume": 7965616.0, "close_time": 1771865999999, "quote_volume": 50903.375719, "trades": 1189, "taker_buy_base": 3860739.0, "taker_buy_quote": 24683.177537 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.00637, "high": 0.006387, "low": 0.006242, "close": 0.006369, "volume": 10919578.0, "close_time": 1771869599999, "quote_volume": 68836.234168, "trades": 1753, "taker_buy_base": 5457152.0, "taker_buy_quote": 34423.199435 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.006358, "high": 0.006429, "low": 0.006325, "close": 0.006331, "volume": 6255600.0, "close_time": 1771873199999, "quote_volume": 39853.086341, "trades": 1213, "taker_buy_base": 4239405.0, "taker_buy_quote": 27000.960883 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.006331, "high": 0.006342, "low": 0.006271, "close": 0.006293, "volume": 6152619.0, "close_time": 1771876799999, "quote_volume": 38778.940403, "trades": 927, "taker_buy_base": 3990044.0, "taker_buy_quote": 25155.384566 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.006293, "high": 0.006312, "low": 0.006251, "close": 0.006301, "volume": 11141386.0, "close_time": 1771880399999, "quote_volume": 69863.483579, "trades": 1002, "taker_buy_base": 8598192.0, "taker_buy_quote": 53896.876861 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.006301, "high": 0.006357, "low": 0.006299, "close": 0.00633, "volume": 4174512.0, "close_time": 1771883999999, "quote_volume": 26388.19066, "trades": 632, "taker_buy_base": 2656340.0, "taker_buy_quote": 16791.566442 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.00633, "high": 0.006385, "low": 0.006324, "close": 0.006329, "volume": 5432599.0, "close_time": 1771887599999, "quote_volume": 34591.940121, "trades": 696, "taker_buy_base": 3032144.0, "taker_buy_quote": 19300.420442 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.006331, "high": 0.006364, "low": 0.006306, "close": 0.006319, "volume": 2592754.0, "close_time": 1771891199999, "quote_volume": 16413.420707, "trades": 340, "taker_buy_base": 2050846.0, "taker_buy_quote": 12986.358569 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.006319, "high": 0.006375, "low": 0.006319, "close": 0.006374, "volume": 2014271.0, "close_time": 1771894799999, "quote_volume": 12796.076773, "trades": 405, "taker_buy_base": 1375404.0, "taker_buy_quote": 8734.4831 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.006371, "high": 0.006384, "low": 0.006215, "close": 0.006319, "volume": 9957155.0, "close_time": 1771898399999, "quote_volume": 62775.251596, "trades": 1642, "taker_buy_base": 5688975.0, "taker_buy_quote": 35875.402955 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.006318, "high": 0.006373, "low": 0.006296, "close": 0.006319, "volume": 2670328.0, "close_time": 1771901999999, "quote_volume": 16891.681586, "trades": 649, "taker_buy_base": 1855822.0, "taker_buy_quote": 11739.568273 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.006316, "high": 0.006316, "low": 0.006221, "close": 0.006248, "volume": 7072066.0, "close_time": 1771905599999, "quote_volume": 44265.712476, "trades": 988, "taker_buy_base": 2505636.0, "taker_buy_quote": 15681.697786 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.006245, "high": 0.006261, "low": 0.006184, "close": 0.006225, "volume": 8005713.0, "close_time": 1771909199999, "quote_volume": 49831.533823, "trades": 1042, "taker_buy_base": 5050800.0, "taker_buy_quote": 31433.501202 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.00622, "high": 0.006256, "low": 0.006173, "close": 0.00622, "volume": 5811759.0, "close_time": 1771912799999, "quote_volume": 36051.573103, "trades": 797, "taker_buy_base": 3020590.0, "taker_buy_quote": 18758.189679 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.006218, "high": 0.00626, "low": 0.006201, "close": 0.006222, "volume": 3413583.0, "close_time": 1771916399999, "quote_volume": 21295.656996, "trades": 585, "taker_buy_base": 1428235.0, "taker_buy_quote": 8916.128012 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.006224, "high": 0.006261, "low": 0.006208, "close": 0.006238, "volume": 2152395.0, "close_time": 1771919999999, "quote_volume": 13435.578928, "trades": 581, "taker_buy_base": 1055326.0, "taker_buy_quote": 6590.668442 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.006234, "high": 0.006304, "low": 0.006204, "close": 0.006296, "volume": 5043615.0, "close_time": 1771923599999, "quote_volume": 31617.360168, "trades": 669, "taker_buy_base": 3076507.0, "taker_buy_quote": 19284.718647 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.006295, "high": 0.0063, "low": 0.006226, "close": 0.006289, "volume": 2835150.0, "close_time": 1771927199999, "quote_volume": 17765.770674, "trades": 413, "taker_buy_base": 1078102.0, "taker_buy_quote": 6757.557255 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.006287, "high": 0.006302, "low": 0.006269, "close": 0.006276, "volume": 2820732.0, "close_time": 1771930799999, "quote_volume": 17727.637805, "trades": 473, "taker_buy_base": 1986266.0, "taker_buy_quote": 12485.729755 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.006275, "high": 0.006308, "low": 0.006267, "close": 0.006306, "volume": 2026310.0, "close_time": 1771934399999, "quote_volume": 12751.088413, "trades": 434, "taker_buy_base": 869887.0, "taker_buy_quote": 5474.459524 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.006307, "high": 0.006364, "low": 0.006278, "close": 0.006287, "volume": 3106305.0, "close_time": 1771937999999, "quote_volume": 19632.693841, "trades": 617, "taker_buy_base": 1859569.0, "taker_buy_quote": 11753.201348 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.006289, "high": 0.006323, "low": 0.006208, "close": 0.006293, "volume": 7587805.0, "close_time": 1771941599999, "quote_volume": 47570.317879, "trades": 1162, "taker_buy_base": 4103215.0, "taker_buy_quote": 25749.687088 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.006292, "high": 0.006432, "low": 0.006232, "close": 0.006382, "volume": 8191972.0, "close_time": 1771945199999, "quote_volume": 51846.192572, "trades": 1322, "taker_buy_base": 4122935.0, "taker_buy_quote": 26140.056497 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.006381, "high": 0.006508, "low": 0.006345, "close": 0.006458, "volume": 17071998.0, "close_time": 1771948799999, "quote_volume": 110398.87295, "trades": 1689, "taker_buy_base": 8468446.0, "taker_buy_quote": 54746.143941 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.006457, "high": 0.006558, "low": 0.006412, "close": 0.0065, "volume": 17105542.0, "close_time": 1771952399999, "quote_volume": 111066.184986, "trades": 1463, "taker_buy_base": 7883770.0, "taker_buy_quote": 51357.215302 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.006498, "high": 0.006504, "low": 0.006411, "close": 0.006433, "volume": 9705172.0, "close_time": 1771955999999, "quote_volume": 62718.305736, "trades": 1195, "taker_buy_base": 6164545.0, "taker_buy_quote": 39847.810491 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.00643, "high": 0.006464, "low": 0.006394, "close": 0.006432, "volume": 3408522.0, "close_time": 1771959599999, "quote_volume": 21905.908316, "trades": 673, "taker_buy_base": 1705225.0, "taker_buy_quote": 10960.3053 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.006434, "high": 0.006466, "low": 0.006392, "close": 0.006421, "volume": 4084059.0, "close_time": 1771963199999, "quote_volume": 26233.361843, "trades": 660, "taker_buy_base": 2339338.0, "taker_buy_quote": 15028.951956 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.006427, "high": 0.006463, "low": 0.006414, "close": 0.006425, "volume": 3583882.0, "close_time": 1771966799999, "quote_volume": 23044.943511, "trades": 545, "taker_buy_base": 1345497.0, "taker_buy_quote": 8657.46066 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.006424, "high": 0.006426, "low": 0.006367, "close": 0.006402, "volume": 3165215.0, "close_time": 1771970399999, "quote_volume": 20220.795809, "trades": 607, "taker_buy_base": 1698494.0, "taker_buy_quote": 10856.372191 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.006401, "high": 0.00648, "low": 0.006395, "close": 0.006446, "volume": 2188780.0, "close_time": 1771973999999, "quote_volume": 14083.825963, "trades": 470, "taker_buy_base": 1301390.0, "taker_buy_quote": 8368.856072 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.006447, "high": 0.00649, "low": 0.006398, "close": 0.006443, "volume": 6223207.0, "close_time": 1771977599999, "quote_volume": 40156.099837, "trades": 709, "taker_buy_base": 3965422.0, "taker_buy_quote": 25584.663992 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.006447, "high": 0.006462, "low": 0.006402, "close": 0.00644, "volume": 1696310.0, "close_time": 1771981199999, "quote_volume": 10911.844753, "trades": 449, "taker_buy_base": 1239382.0, "taker_buy_quote": 7972.153463 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.006442, "high": 0.006746, "low": 0.006437, "close": 0.006679, "volume": 23625813.0, "close_time": 1771984799999, "quote_volume": 157321.25552, "trades": 2105, "taker_buy_base": 12190915.0, "taker_buy_quote": 81095.091585 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.006678, "high": 0.006738, "low": 0.006641, "close": 0.006658, "volume": 22685941.0, "close_time": 1771988399999, "quote_volume": 151884.061981, "trades": 1590, "taker_buy_base": 12858034.0, "taker_buy_quote": 86091.305607 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.006659, "high": 0.006671, "low": 0.006572, "close": 0.006589, "volume": 12680081.0, "close_time": 1771991999999, "quote_volume": 83774.384137, "trades": 1222, "taker_buy_base": 7558396.0, "taker_buy_quote": 49928.59851 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.00659, "high": 0.006666, "low": 0.006538, "close": 0.006638, "volume": 11718391.0, "close_time": 1771995599999, "quote_volume": 77494.377068, "trades": 932, "taker_buy_base": 4778211.0, "taker_buy_quote": 31537.586556 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.006639, "high": 0.006656, "low": 0.006506, "close": 0.006564, "volume": 5841903.0, "close_time": 1771999199999, "quote_volume": 38505.855004, "trades": 841, "taker_buy_base": 2637971.0, "taker_buy_quote": 17381.795782 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.006567, "high": 0.006611, "low": 0.006554, "close": 0.006574, "volume": 5879238.0, "close_time": 1772002799999, "quote_volume": 38773.107334, "trades": 639, "taker_buy_base": 3127521.0, "taker_buy_quote": 20631.993241 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.006577, "high": 0.006648, "low": 0.006555, "close": 0.00663, "volume": 5296063.0, "close_time": 1772006399999, "quote_volume": 34982.840802, "trades": 739, "taker_buy_base": 2945621.0, "taker_buy_quote": 19477.747657 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.006628, "high": 0.006706, "low": 0.006612, "close": 0.006699, "volume": 9811994.0, "close_time": 1772009999999, "quote_volume": 65358.779244, "trades": 973, "taker_buy_base": 3819887.0, "taker_buy_quote": 25480.072741 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.006698, "high": 0.006793, "low": 0.00669, "close": 0.006769, "volume": 16119619.0, "close_time": 1772013599999, "quote_volume": 108882.162667, "trades": 1076, "taker_buy_base": 6360385.0, "taker_buy_quote": 43000.145848 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.006772, "high": 0.006792, "low": 0.006718, "close": 0.006743, "volume": 9349461.0, "close_time": 1772017199999, "quote_volume": 63045.451965, "trades": 744, "taker_buy_base": 4350409.0, "taker_buy_quote": 29314.969468 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.006743, "high": 0.00675, "low": 0.006693, "close": 0.006731, "volume": 6142952.0, "close_time": 1772020799999, "quote_volume": 41291.229445, "trades": 697, "taker_buy_base": 3276649.0, "taker_buy_quote": 22028.660554 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00673, "high": 0.006953, "low": 0.006728, "close": 0.006917, "volume": 19800471.0, "close_time": 1772024399999, "quote_volume": 135807.430242, "trades": 1746, "taker_buy_base": 11047796.0, "taker_buy_quote": 75759.019057 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.006923, "high": 0.007011, "low": 0.006887, "close": 0.006953, "volume": 37246459.0, "close_time": 1772027999999, "quote_volume": 259118.492674, "trades": 2023, "taker_buy_base": 23710356.0, "taker_buy_quote": 165001.848126 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.006954, "high": 0.007225, "low": 0.006952, "close": 0.007209, "volume": 57963025.0, "close_time": 1772031599999, "quote_volume": 410338.756718, "trades": 3080, "taker_buy_base": 31123444.0, "taker_buy_quote": 220750.049501 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.007207, "high": 0.007275, "low": 0.007113, "close": 0.007138, "volume": 26987737.0, "close_time": 1772035199999, "quote_volume": 193462.409349, "trades": 2453, "taker_buy_base": 13844269.0, "taker_buy_quote": 99328.023949 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.007141, "high": 0.007307, "low": 0.007115, "close": 0.007287, "volume": 51153788.0, "close_time": 1772038799999, "quote_volume": 370018.458482, "trades": 2957, "taker_buy_base": 18228191.0, "taker_buy_quote": 131721.435677 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.007287, "high": 0.007409, "low": 0.007287, "close": 0.00738, "volume": 54125733.0, "close_time": 1772042399999, "quote_volume": 398638.65641, "trades": 3096, "taker_buy_base": 20324144.0, "taker_buy_quote": 149508.526891 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.007382, "high": 0.007547, "low": 0.007312, "close": 0.007515, "volume": 23731029.0, "close_time": 1772045999999, "quote_volume": 175944.352193, "trades": 2120, "taker_buy_base": 12237993.0, "taker_buy_quote": 90606.88919 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.007517, "high": 0.007524, "low": 0.007384, "close": 0.00744, "volume": 35107919.0, "close_time": 1772049599999, "quote_volume": 261939.622599, "trades": 2081, "taker_buy_base": 17748140.0, "taker_buy_quote": 132420.908868 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.007448, "high": 0.007517, "low": 0.007375, "close": 0.007469, "volume": 26401400.0, "close_time": 1772053199999, "quote_volume": 197017.077995, "trades": 1747, "taker_buy_base": 15494967.0, "taker_buy_quote": 115677.075871 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.007474, "high": 0.007747, "low": 0.007436, "close": 0.007588, "volume": 40040199.0, "close_time": 1772056799999, "quote_volume": 303657.900661, "trades": 2696, "taker_buy_base": 24041435.0, "taker_buy_quote": 182154.91518 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.007592, "high": 0.00768, "low": 0.007328, "close": 0.007378, "volume": 25682930.0, "close_time": 1772060399999, "quote_volume": 191824.289926, "trades": 1688, "taker_buy_base": 10415678.0, "taker_buy_quote": 77943.221949 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.007371, "high": 0.007424, "low": 0.007101, "close": 0.00724, "volume": 13627017.0, "close_time": 1772063999999, "quote_volume": 98448.135157, "trades": 1626, "taker_buy_base": 8301651.0, "taker_buy_quote": 59988.786804 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.007239, "high": 0.007313, "low": 0.007188, "close": 0.00724, "volume": 9341631.0, "close_time": 1772067599999, "quote_volume": 67815.294735, "trades": 1480, "taker_buy_base": 6143717.0, "taker_buy_quote": 44603.281599 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.007243, "high": 0.00732, "low": 0.007183, "close": 0.007183, "volume": 9808045.0, "close_time": 1772071199999, "quote_volume": 71065.954377, "trades": 1301, "taker_buy_base": 4913703.0, "taker_buy_quote": 35629.00754 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.007187, "high": 0.007215, "low": 0.007119, "close": 0.007204, "volume": 12283606.0, "close_time": 1772074799999, "quote_volume": 87877.827406, "trades": 1255, "taker_buy_base": 4802735.0, "taker_buy_quote": 34419.214321 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.007201, "high": 0.007217, "low": 0.007143, "close": 0.007169, "volume": 7671738.0, "close_time": 1772078399999, "quote_volume": 55011.042089, "trades": 811, "taker_buy_base": 3066258.0, "taker_buy_quote": 21996.833187 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00717, "high": 0.007238, "low": 0.007153, "close": 0.007217, "volume": 7971742.0, "close_time": 1772081999999, "quote_volume": 57471.096364, "trades": 938, "taker_buy_base": 4979664.0, "taker_buy_quote": 35929.002785 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.007217, "high": 0.007217, "low": 0.007114, "close": 0.007165, "volume": 6385936.0, "close_time": 1772085599999, "quote_volume": 45668.352714, "trades": 933, "taker_buy_base": 3332014.0, "taker_buy_quote": 23832.05412 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.007164, "high": 0.007193, "low": 0.007099, "close": 0.007124, "volume": 11169575.0, "close_time": 1772089199999, "quote_volume": 79648.906452, "trades": 1048, "taker_buy_base": 4452983.0, "taker_buy_quote": 31752.977271 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.007124, "high": 0.007164, "low": 0.007113, "close": 0.007141, "volume": 9573317.0, "close_time": 1772092799999, "quote_volume": 68359.677143, "trades": 792, "taker_buy_base": 6037437.0, "taker_buy_quote": 43140.474559 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.007142, "high": 0.00723, "low": 0.007139, "close": 0.007163, "volume": 6484479.0, "close_time": 1772096399999, "quote_volume": 46666.67851, "trades": 1055, "taker_buy_base": 4036808.0, "taker_buy_quote": 29068.375153 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.007166, "high": 0.00733, "low": 0.007137, "close": 0.007278, "volume": 14437905.0, "close_time": 1772099999999, "quote_volume": 104622.352119, "trades": 1441, "taker_buy_base": 8222352.0, "taker_buy_quote": 59508.882816 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.007276, "high": 0.007299, "low": 0.007052, "close": 0.007056, "volume": 29587045.0, "close_time": 1772103599999, "quote_volume": 211061.0181, "trades": 1386, "taker_buy_base": 14137894.0, "taker_buy_quote": 100280.119462 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.007059, "high": 0.007065, "low": 0.007003, "close": 0.007043, "volume": 20154176.0, "close_time": 1772107199999, "quote_volume": 141983.477402, "trades": 874, "taker_buy_base": 12562497.0, "taker_buy_quote": 88480.173658 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.007044, "high": 0.007086, "low": 0.00703, "close": 0.00708, "volume": 5640587.0, "close_time": 1772110799999, "quote_volume": 39839.456462, "trades": 724, "taker_buy_base": 2527813.0, "taker_buy_quote": 17867.571345 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.007077, "high": 0.007126, "low": 0.007062, "close": 0.007072, "volume": 15241780.0, "close_time": 1772114399999, "quote_volume": 108220.282887, "trades": 1049, "taker_buy_base": 7232747.0, "taker_buy_quote": 51343.979662 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.007071, "high": 0.007101, "low": 0.006985, "close": 0.007054, "volume": 24937229.0, "close_time": 1772117999999, "quote_volume": 175691.703176, "trades": 1578, "taker_buy_base": 14586454.0, "taker_buy_quote": 102779.369096 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.007051, "high": 0.007087, "low": 0.006947, "close": 0.007027, "volume": 25495112.0, "close_time": 1772121599999, "quote_volume": 178474.232469, "trades": 2274, "taker_buy_base": 9162811.0, "taker_buy_quote": 64217.503621 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.007027, "high": 0.007037, "low": 0.006744, "close": 0.006756, "volume": 27586162.0, "close_time": 1772125199999, "quote_volume": 189407.624371, "trades": 2347, "taker_buy_base": 8440755.0, "taker_buy_quote": 57968.298211 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.006761, "high": 0.006841, "low": 0.006749, "close": 0.006771, "volume": 8307006.0, "close_time": 1772128799999, "quote_volume": 56479.210758, "trades": 1086, "taker_buy_base": 4026465.0, "taker_buy_quote": 27419.411229 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.00677, "high": 0.006869, "low": 0.00672, "close": 0.006842, "volume": 18601242.0, "close_time": 1772132399999, "quote_volume": 126101.403587, "trades": 1399, "taker_buy_base": 13373715.0, "taker_buy_quote": 90646.343156 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.006843, "high": 0.006972, "low": 0.006833, "close": 0.006941, "volume": 20099712.0, "close_time": 1772135999999, "quote_volume": 139285.865314, "trades": 1466, "taker_buy_base": 14516418.0, "taker_buy_quote": 100551.628856 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00694, "high": 0.006985, "low": 0.006861, "close": 0.006879, "volume": 7541403.0, "close_time": 1772139599999, "quote_volume": 52182.236665, "trades": 874, "taker_buy_base": 3010640.0, "taker_buy_quote": 20866.412359 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.006876, "high": 0.006924, "low": 0.006848, "close": 0.006912, "volume": 4205773.0, "close_time": 1772143199999, "quote_volume": 28970.48247, "trades": 607, "taker_buy_base": 2209384.0, "taker_buy_quote": 15233.3486 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.00691, "high": 0.00695, "low": 0.006895, "close": 0.006939, "volume": 2559353.0, "close_time": 1772146799999, "quote_volume": 17721.754209, "trades": 357, "taker_buy_base": 1264567.0, "taker_buy_quote": 8758.378691 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.006939, "high": 0.006977, "low": 0.006911, "close": 0.006949, "volume": 8050131.0, "close_time": 1772150399999, "quote_volume": 55959.783835, "trades": 534, "taker_buy_base": 6095678.0, "taker_buy_quote": 42377.849423 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.006949, "high": 0.006979, "low": 0.006878, "close": 0.006892, "volume": 4992355.0, "close_time": 1772153999999, "quote_volume": 34571.508141, "trades": 731, "taker_buy_base": 1849637.0, "taker_buy_quote": 12814.914987 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.006892, "high": 0.006937, "low": 0.006868, "close": 0.006936, "volume": 8727288.0, "close_time": 1772157599999, "quote_volume": 60351.849587, "trades": 849, "taker_buy_base": 5926986.0, "taker_buy_quote": 41015.446095 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.006936, "high": 0.007001, "low": 0.006926, "close": 0.006956, "volume": 4696074.0, "close_time": 1772161199999, "quote_volume": 32764.946892, "trades": 673, "taker_buy_base": 2815835.0, "taker_buy_quote": 19660.795584 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.00696, "high": 0.00708, "low": 0.006932, "close": 0.007067, "volume": 5773344.0, "close_time": 1772164799999, "quote_volume": 40452.748532, "trades": 728, "taker_buy_base": 2723697.0, "taker_buy_quote": 19126.357577 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.007066, "high": 0.007202, "low": 0.007066, "close": 0.007138, "volume": 17488948.0, "close_time": 1772168399999, "quote_volume": 124941.898512, "trades": 1524, "taker_buy_base": 10329332.0, "taker_buy_quote": 73826.87921 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.007139, "high": 0.007196, "low": 0.007132, "close": 0.007141, "volume": 5000788.0, "close_time": 1772171999999, "quote_volume": 35816.17099, "trades": 747, "taker_buy_base": 2341487.0, "taker_buy_quote": 16779.766668 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.007137, "high": 0.007216, "low": 0.0071, "close": 0.007171, "volume": 18246215.0, "close_time": 1772175599999, "quote_volume": 130857.546585, "trades": 1135, "taker_buy_base": 9639971.0, "taker_buy_quote": 69111.607796 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.00717, "high": 0.007206, "low": 0.007095, "close": 0.007194, "volume": 16900111.0, "close_time": 1772179199999, "quote_volume": 120833.318232, "trades": 1437, "taker_buy_base": 8629170.0, "taker_buy_quote": 61717.677419 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.007192, "high": 0.007255, "low": 0.00717, "close": 0.007224, "volume": 21706569.0, "close_time": 1772182799999, "quote_volume": 156728.684024, "trades": 1504, "taker_buy_base": 6098279.0, "taker_buy_quote": 44066.346744 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.007223, "high": 0.007258, "low": 0.007118, "close": 0.007132, "volume": 14802440.0, "close_time": 1772186399999, "quote_volume": 106414.249404, "trades": 1301, "taker_buy_base": 5576162.0, "taker_buy_quote": 40154.292955 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.007131, "high": 0.007145, "low": 0.006985, "close": 0.007014, "volume": 32403900.0, "close_time": 1772189999999, "quote_volume": 228680.011861, "trades": 1976, "taker_buy_base": 15175018.0, "taker_buy_quote": 107175.070254 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.007019, "high": 0.007073, "low": 0.006912, "close": 0.00694, "volume": 14726559.0, "close_time": 1772193599999, "quote_volume": 102853.604966, "trades": 1214, "taker_buy_base": 5995482.0, "taker_buy_quote": 41914.070701 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.00694, "high": 0.006948, "low": 0.006868, "close": 0.006904, "volume": 18380640.0, "close_time": 1772197199999, "quote_volume": 126933.543805, "trades": 1214, "taker_buy_base": 12638832.0, "taker_buy_quote": 87281.31189 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.006906, "high": 0.006954, "low": 0.00681, "close": 0.006906, "volume": 23466546.0, "close_time": 1772200799999, "quote_volume": 161221.827137, "trades": 1286, "taker_buy_base": 10679847.0, "taker_buy_quote": 73399.857457 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.006898, "high": 0.006922, "low": 0.006822, "close": 0.006834, "volume": 9329457.0, "close_time": 1772204399999, "quote_volume": 64138.892448, "trades": 877, "taker_buy_base": 4963127.0, "taker_buy_quote": 34120.016688 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.006831, "high": 0.006915, "low": 0.006825, "close": 0.006877, "volume": 13821255.0, "close_time": 1772207999999, "quote_volume": 94888.289532, "trades": 1055, "taker_buy_base": 6091548.0, "taker_buy_quote": 41861.148566 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.006875, "high": 0.00688, "low": 0.006757, "close": 0.006762, "volume": 10598804.0, "close_time": 1772211599999, "quote_volume": 72187.998476, "trades": 973, "taker_buy_base": 4088854.0, "taker_buy_quote": 27875.721437 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.006763, "high": 0.006867, "low": 0.006702, "close": 0.006863, "volume": 17380038.0, "close_time": 1772215199999, "quote_volume": 117820.684846, "trades": 1038, "taker_buy_base": 11965893.0, "taker_buy_quote": 81200.759615 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.006863, "high": 0.006866, "low": 0.00679, "close": 0.006795, "volume": 4812008.0, "close_time": 1772218799999, "quote_volume": 32869.257108, "trades": 522, "taker_buy_base": 1945822.0, "taker_buy_quote": 13320.029983 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.006796, "high": 0.006796, "low": 0.006724, "close": 0.006742, "volume": 6485844.0, "close_time": 1772222399999, "quote_volume": 43823.701786, "trades": 529, "taker_buy_base": 2293567.0, "taker_buy_quote": 15488.571501 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00674, "high": 0.006799, "low": 0.006738, "close": 0.006766, "volume": 8600112.0, "close_time": 1772225999999, "quote_volume": 58275.474944, "trades": 435, "taker_buy_base": 5657476.0, "taker_buy_quote": 38376.042013 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.006765, "high": 0.006794, "low": 0.006684, "close": 0.006712, "volume": 8308339.0, "close_time": 1772229599999, "quote_volume": 55936.112283, "trades": 611, "taker_buy_base": 4359245.0, "taker_buy_quote": 29367.736891 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.006716, "high": 0.00674, "low": 0.006607, "close": 0.006733, "volume": 14116269.0, "close_time": 1772233199999, "quote_volume": 94169.297831, "trades": 793, "taker_buy_base": 9452241.0, "taker_buy_quote": 63085.34813 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.006738, "high": 0.006808, "low": 0.006737, "close": 0.006798, "volume": 4666452.0, "close_time": 1772236799999, "quote_volume": 31626.775788, "trades": 436, "taker_buy_base": 1926211.0, "taker_buy_quote": 13059.402006 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.006794, "high": 0.006862, "low": 0.006786, "close": 0.006845, "volume": 4966815.0, "close_time": 1772240399999, "quote_volume": 33935.395173, "trades": 446, "taker_buy_base": 2901875.0, "taker_buy_quote": 19837.091122 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.006855, "high": 0.006882, "low": 0.00676, "close": 0.00676, "volume": 4685028.0, "close_time": 1772243999999, "quote_volume": 31969.891156, "trades": 643, "taker_buy_base": 2088042.0, "taker_buy_quote": 14292.887972 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.006759, "high": 0.006807, "low": 0.006753, "close": 0.006804, "volume": 2979479.0, "close_time": 1772247599999, "quote_volume": 20222.070375, "trades": 323, "taker_buy_base": 1847058.0, "taker_buy_quote": 12548.95773 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.006804, "high": 0.006814, "low": 0.006755, "close": 0.006755, "volume": 2831547.0, "close_time": 1772251199999, "quote_volume": 19197.244082, "trades": 383, "taker_buy_base": 659443.0, "taker_buy_quote": 4480.833923 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.006755, "high": 0.006789, "low": 0.006724, "close": 0.006755, "volume": 3659893.0, "close_time": 1772254799999, "quote_volume": 24715.889731, "trades": 454, "taker_buy_base": 1024685.0, "taker_buy_quote": 6931.459499 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.006761, "high": 0.006768, "low": 0.006687, "close": 0.006714, "volume": 3079116.0, "close_time": 1772258399999, "quote_volume": 20675.035515, "trades": 480, "taker_buy_base": 1199463.0, "taker_buy_quote": 8047.384949 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.006714, "high": 0.006714, "low": 0.006304, "close": 0.006327, "volume": 78393563.0, "close_time": 1772261999999, "quote_volume": 507680.441648, "trades": 3496, "taker_buy_base": 37542674.0, "taker_buy_quote": 241780.590096 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.006321, "high": 0.006495, "low": 0.006288, "close": 0.006392, "volume": 21204010.0, "close_time": 1772265599999, "quote_volume": 135628.401153, "trades": 1564, "taker_buy_base": 9941704.0, "taker_buy_quote": 63644.374004 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00639, "high": 0.00639, "low": 0.00629, "close": 0.006304, "volume": 7102110.0, "close_time": 1772269199999, "quote_volume": 45028.157182, "trades": 736, "taker_buy_base": 1908267.0, "taker_buy_quote": 12134.852155 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.006306, "high": 0.00639, "low": 0.006294, "close": 0.006312, "volume": 9868086.0, "close_time": 1772272799999, "quote_volume": 62549.120314, "trades": 791, "taker_buy_base": 5892514.0, "taker_buy_quote": 37397.17783 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.00631, "high": 0.006354, "low": 0.006266, "close": 0.006314, "volume": 9428833.0, "close_time": 1772276399999, "quote_volume": 59412.123331, "trades": 851, "taker_buy_base": 4315319.0, "taker_buy_quote": 27204.536969 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.006309, "high": 0.006378, "low": 0.006303, "close": 0.006309, "volume": 3975972.0, "close_time": 1772279999999, "quote_volume": 25230.502714, "trades": 523, "taker_buy_base": 1432096.0, "taker_buy_quote": 9098.187099 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.006312, "high": 0.006374, "low": 0.006312, "close": 0.006358, "volume": 7576064.0, "close_time": 1772283599999, "quote_volume": 48176.230321, "trades": 655, "taker_buy_base": 5437166.0, "taker_buy_quote": 34595.281557 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.006356, "high": 0.006595, "low": 0.006334, "close": 0.00659, "volume": 20791322.0, "close_time": 1772287199999, "quote_volume": 135479.353075, "trades": 1397, "taker_buy_base": 10270636.0, "taker_buy_quote": 66913.041172 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.006593, "high": 0.006654, "low": 0.006467, "close": 0.006489, "volume": 26215833.0, "close_time": 1772290799999, "quote_volume": 171871.932772, "trades": 1533, "taker_buy_base": 8585533.0, "taker_buy_quote": 56545.339619 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.00649, "high": 0.00654, "low": 0.00642, "close": 0.006502, "volume": 13628647.0, "close_time": 1772294399999, "quote_volume": 88480.588118, "trades": 1030, "taker_buy_base": 7115972.0, "taker_buy_quote": 46173.240457 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.006496, "high": 0.006524, "low": 0.006452, "close": 0.006524, "volume": 3690172.0, "close_time": 1772297999999, "quote_volume": 23944.985778, "trades": 412, "taker_buy_base": 1994344.0, "taker_buy_quote": 12943.119057 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.006522, "high": 0.00656, "low": 0.00645, "close": 0.006547, "volume": 16818622.0, "close_time": 1772301599999, "quote_volume": 109323.44193, "trades": 833, "taker_buy_base": 6961306.0, "taker_buy_quote": 45269.614445 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.006542, "high": 0.006724, "low": 0.006502, "close": 0.006673, "volume": 8219076.0, "close_time": 1772305199999, "quote_volume": 54343.374631, "trades": 761, "taker_buy_base": 3996477.0, "taker_buy_quote": 26405.872136 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.006674, "high": 0.006876, "low": 0.006634, "close": 0.006806, "volume": 20285529.0, "close_time": 1772308799999, "quote_volume": 137576.401418, "trades": 1223, "taker_buy_base": 12555047.0, "taker_buy_quote": 85149.616103 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.006802, "high": 0.007068, "low": 0.006782, "close": 0.00704, "volume": 33244310.0, "close_time": 1772312399999, "quote_volume": 231564.361443, "trades": 1883, "taker_buy_base": 15988529.0, "taker_buy_quote": 111537.225791 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.00704, "high": 0.007042, "low": 0.006892, "close": 0.006945, "volume": 20355878.0, "close_time": 1772315999999, "quote_volume": 141191.187729, "trades": 1304, "taker_buy_base": 8917256.0, "taker_buy_quote": 61836.596842 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.006952, "high": 0.007088, "low": 0.006947, "close": 0.00703, "volume": 12657307.0, "close_time": 1772319599999, "quote_volume": 88842.234573, "trades": 708, "taker_buy_base": 6102106.0, "taker_buy_quote": 42859.300195 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.007028, "high": 0.007036, "low": 0.006961, "close": 0.006994, "volume": 8465405.0, "close_time": 1772323199999, "quote_volume": 59242.033953, "trades": 732, "taker_buy_base": 4999241.0, "taker_buy_quote": 35005.42404 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.006996, "high": 0.007034, "low": 0.006911, "close": 0.00693, "volume": 3951350.0, "close_time": 1772326799999, "quote_volume": 27485.375814, "trades": 489, "taker_buy_base": 1775060.0, "taker_buy_quote": 12348.642059 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.006928, "high": 0.007192, "low": 0.006846, "close": 0.007134, "volume": 13880441.0, "close_time": 1772330399999, "quote_volume": 96515.136491, "trades": 1200, "taker_buy_base": 7169476.0, "taker_buy_quote": 50117.580857 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.007136, "high": 0.007322, "low": 0.007136, "close": 0.00721, "volume": 14939863.0, "close_time": 1772333999999, "quote_volume": 108177.62169, "trades": 1559, "taker_buy_base": 6197349.0, "taker_buy_quote": 44896.398623 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.007208, "high": 0.007222, "low": 0.007046, "close": 0.007062, "volume": 8337069.0, "close_time": 1772337599999, "quote_volume": 59417.325679, "trades": 730, "taker_buy_base": 4227662.0, "taker_buy_quote": 30130.448707 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.007068, "high": 0.007088, "low": 0.006988, "close": 0.007078, "volume": 10161195.0, "close_time": 1772341199999, "quote_volume": 71507.590311, "trades": 602, "taker_buy_base": 4845755.0, "taker_buy_quote": 34144.727547 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.00708, "high": 0.007092, "low": 0.007042, "close": 0.007075, "volume": 3156530.0, "close_time": 1772344799999, "quote_volume": 22320.707995, "trades": 341, "taker_buy_base": 1481925.0, "taker_buy_quote": 10481.120665 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.007078, "high": 0.00708, "low": 0.006952, "close": 0.006988, "volume": 10064729.0, "close_time": 1772348399999, "quote_volume": 70328.32905, "trades": 643, "taker_buy_base": 4525279.0, "taker_buy_quote": 31606.78936 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.006994, "high": 0.00702, "low": 0.006954, "close": 0.007007, "volume": 6506206.0, "close_time": 1772351999999, "quote_volume": 45410.228257, "trades": 394, "taker_buy_base": 2627288.0, "taker_buy_quote": 18346.767818 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.007006, "high": 0.007015, "low": 0.006855, "close": 0.006884, "volume": 8051874.0, "close_time": 1772355599999, "quote_volume": 55756.403621, "trades": 603, "taker_buy_base": 3686561.0, "taker_buy_quote": 25568.563545 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.006886, "high": 0.006928, "low": 0.006819, "close": 0.006831, "volume": 7234063.0, "close_time": 1772359199999, "quote_volume": 49675.703058, "trades": 546, "taker_buy_base": 5622259.0, "taker_buy_quote": 38600.932197 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.006838, "high": 0.006854, "low": 0.006783, "close": 0.006824, "volume": 7821283.0, "close_time": 1772362799999, "quote_volume": 53310.016645, "trades": 608, "taker_buy_base": 3910178.0, "taker_buy_quote": 26658.127575 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.006828, "high": 0.006852, "low": 0.006818, "close": 0.006832, "volume": 2941635.0, "close_time": 1772366399999, "quote_volume": 20108.855678, "trades": 264, "taker_buy_base": 1346177.0, "taker_buy_quote": 9206.228202 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.006824, "high": 0.006846, "low": 0.006743, "close": 0.006764, "volume": 6680626.0, "close_time": 1772369999999, "quote_volume": 45402.268621, "trades": 477, "taker_buy_base": 4047956.0, "taker_buy_quote": 27534.330733 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.006765, "high": 0.006941, "low": 0.006708, "close": 0.006905, "volume": 17780737.0, "close_time": 1772373599999, "quote_volume": 121952.7966, "trades": 1041, "taker_buy_base": 11547368.0, "taker_buy_quote": 79138.311353 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.006906, "high": 0.006989, "low": 0.006816, "close": 0.006848, "volume": 18369306.0, "close_time": 1772377199999, "quote_volume": 126840.174563, "trades": 1147, "taker_buy_base": 11555585.0, "taker_buy_quote": 79813.5037 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.006844, "high": 0.006932, "low": 0.006844, "close": 0.006867, "volume": 13768700.0, "close_time": 1772380799999, "quote_volume": 95076.38194, "trades": 727, "taker_buy_base": 3718887.0, "taker_buy_quote": 25660.772922 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.006873, "high": 0.006912, "low": 0.006722, "close": 0.006774, "volume": 19708725.0, "close_time": 1772384399999, "quote_volume": 135128.354481, "trades": 1008, "taker_buy_base": 11248056.0, "taker_buy_quote": 77323.115326 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.00678, "high": 0.006784, "low": 0.006644, "close": 0.006699, "volume": 13075462.0, "close_time": 1772387999999, "quote_volume": 87645.311919, "trades": 905, "taker_buy_base": 6578281.0, "taker_buy_quote": 44124.649649 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.006708, "high": 0.006828, "low": 0.006698, "close": 0.006737, "volume": 11698108.0, "close_time": 1772391599999, "quote_volume": 79229.782704, "trades": 766, "taker_buy_base": 6606717.0, "taker_buy_quote": 44747.625046 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.006737, "high": 0.006737, "low": 0.006645, "close": 0.006661, "volume": 6598229.0, "close_time": 1772395199999, "quote_volume": 44100.32976, "trades": 538, "taker_buy_base": 3370708.0, "taker_buy_quote": 22534.259823 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.006655, "high": 0.006664, "low": 0.006525, "close": 0.006554, "volume": 15104735.0, "close_time": 1772398799999, "quote_volume": 99354.946787, "trades": 988, "taker_buy_base": 6320901.0, "taker_buy_quote": 41558.437549 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.00656, "high": 0.006671, "low": 0.006554, "close": 0.00665, "volume": 7431784.0, "close_time": 1772402399999, "quote_volume": 49294.815508, "trades": 551, "taker_buy_base": 4629606.0, "taker_buy_quote": 30720.871668 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.006648, "high": 0.006806, "low": 0.006638, "close": 0.006665, "volume": 16163900.0, "close_time": 1772405999999, "quote_volume": 108654.707255, "trades": 1000, "taker_buy_base": 8050669.0, "taker_buy_quote": 54170.330598 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.006664, "high": 0.006766, "low": 0.006653, "close": 0.00671, "volume": 4787176.0, "close_time": 1772409599999, "quote_volume": 32169.316874, "trades": 565, "taker_buy_base": 2215077.0, "taker_buy_quote": 14885.939812 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.006712, "high": 0.00685, "low": 0.006706, "close": 0.006818, "volume": 11390734.0, "close_time": 1772413199999, "quote_volume": 77193.026498, "trades": 889, "taker_buy_base": 5925072.0, "taker_buy_quote": 40170.322036 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.006821, "high": 0.006932, "low": 0.0068, "close": 0.006838, "volume": 6814758.0, "close_time": 1772416799999, "quote_volume": 46802.728431, "trades": 799, "taker_buy_base": 4030484.0, "taker_buy_quote": 27695.027421 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.00684, "high": 0.006855, "low": 0.00674, "close": 0.006782, "volume": 4249391.0, "close_time": 1772420399999, "quote_volume": 28882.02272, "trades": 540, "taker_buy_base": 2216294.0, "taker_buy_quote": 15068.753146 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.006784, "high": 0.006904, "low": 0.006752, "close": 0.006882, "volume": 4535549.0, "close_time": 1772423999999, "quote_volume": 31096.947449, "trades": 595, "taker_buy_base": 2632427.0, "taker_buy_quote": 18030.670297 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.006884, "high": 0.006886, "low": 0.006822, "close": 0.006847, "volume": 8581141.0, "close_time": 1772427599999, "quote_volume": 58861.717897, "trades": 565, "taker_buy_base": 3712516.0, "taker_buy_quote": 25462.373864 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.006848, "high": 0.006869, "low": 0.006786, "close": 0.00681, "volume": 4554177.0, "close_time": 1772431199999, "quote_volume": 31117.741039, "trades": 443, "taker_buy_base": 2329876.0, "taker_buy_quote": 15916.691543 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.006811, "high": 0.006816, "low": 0.006698, "close": 0.006742, "volume": 3365573.0, "close_time": 1772434799999, "quote_volume": 22735.477898, "trades": 511, "taker_buy_base": 1907831.0, "taker_buy_quote": 12903.737873 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.006742, "high": 0.006746, "low": 0.006646, "close": 0.006696, "volume": 3700033.0, "close_time": 1772438399999, "quote_volume": 24765.219393, "trades": 541, "taker_buy_base": 1208263.0, "taker_buy_quote": 8096.770555 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.006699, "high": 0.006774, "low": 0.006634, "close": 0.00676, "volume": 9558003.0, "close_time": 1772441999999, "quote_volume": 63950.307409, "trades": 792, "taker_buy_base": 4222663.0, "taker_buy_quote": 28329.52982 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.006756, "high": 0.006837, "low": 0.006746, "close": 0.006759, "volume": 12631004.0, "close_time": 1772445599999, "quote_volume": 85719.890252, "trades": 793, "taker_buy_base": 7915888.0, "taker_buy_quote": 53768.86877 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.006762, "high": 0.006792, "low": 0.006748, "close": 0.006782, "volume": 3384840.0, "close_time": 1772449199999, "quote_volume": 22891.304664, "trades": 353, "taker_buy_base": 1691231.0, "taker_buy_quote": 11441.778353 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.006772, "high": 0.006823, "low": 0.006732, "close": 0.006787, "volume": 10547338.0, "close_time": 1772452799999, "quote_volume": 71492.728607, "trades": 608, "taker_buy_base": 5261417.0, "taker_buy_quote": 35750.643921 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00679, "high": 0.006808, "low": 0.006743, "close": 0.006755, "volume": 9620158.0, "close_time": 1772456399999, "quote_volume": 65059.701016, "trades": 433, "taker_buy_base": 1094346.0, "taker_buy_quote": 7412.362967 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.006756, "high": 0.006778, "low": 0.006696, "close": 0.006716, "volume": 5223841.0, "close_time": 1772459999999, "quote_volume": 35184.167753, "trades": 536, "taker_buy_base": 2366368.0, "taker_buy_quote": 15953.949184 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.006715, "high": 0.007013, "low": 0.006694, "close": 0.006981, "volume": 22878881.0, "close_time": 1772463599999, "quote_volume": 157942.053877, "trades": 1577, "taker_buy_base": 13861040.0, "taker_buy_quote": 95742.537864 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.006988, "high": 0.00745, "low": 0.006962, "close": 0.007326, "volume": 65741477.0, "close_time": 1772467199999, "quote_volume": 475701.623165, "trades": 3697, "taker_buy_base": 27021954.0, "taker_buy_quote": 196395.155833 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00733, "high": 0.007641, "low": 0.00726, "close": 0.007433, "volume": 115490096.0, "close_time": 1772470799999, "quote_volume": 862373.277439, "trades": 4285, "taker_buy_base": 60201029.0, "taker_buy_quote": 449809.326814 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.007444, "high": 0.007446, "low": 0.00717, "close": 0.007278, "volume": 43725750.0, "close_time": 1772474399999, "quote_volume": 319009.717719, "trades": 2251, "taker_buy_base": 22001204.0, "taker_buy_quote": 160661.384453 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.007282, "high": 0.007333, "low": 0.007221, "close": 0.007244, "volume": 27390850.0, "close_time": 1772477999999, "quote_volume": 199037.008447, "trades": 1391, "taker_buy_base": 16838505.0, "taker_buy_quote": 122415.319274 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.007246, "high": 0.007248, "low": 0.007151, "close": 0.007226, "volume": 24961164.0, "close_time": 1772481599999, "quote_volume": 179571.594978, "trades": 1440, "taker_buy_base": 14502616.0, "taker_buy_quote": 104338.103522 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.007224, "high": 0.007273, "low": 0.007124, "close": 0.007132, "volume": 17541768.0, "close_time": 1772485199999, "quote_volume": 125658.95213, "trades": 972, "taker_buy_base": 5317410.0, "taker_buy_quote": 38108.153058 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.007129, "high": 0.007129, "low": 0.007063, "close": 0.007094, "volume": 9635734.0, "close_time": 1772488799999, "quote_volume": 68408.782278, "trades": 699, "taker_buy_base": 5255294.0, "taker_buy_quote": 37349.283535 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0071, "high": 0.007174, "low": 0.007086, "close": 0.007142, "volume": 6147141.0, "close_time": 1772492399999, "quote_volume": 43829.578, "trades": 467, "taker_buy_base": 3588442.0, "taker_buy_quote": 25608.414691 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.007142, "high": 0.007146, "low": 0.006991, "close": 0.007014, "volume": 22196311.0, "close_time": 1772495999999, "quote_volume": 156186.631817, "trades": 882, "taker_buy_base": 11668870.0, "taker_buy_quote": 82136.556711 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.007016, "high": 0.007038, "low": 0.006961, "close": 0.007035, "volume": 5723833.0, "close_time": 1772499599999, "quote_volume": 40105.519991, "trades": 554, "taker_buy_base": 2848981.0, "taker_buy_quote": 20002.621272 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.007029, "high": 0.007077, "low": 0.006986, "close": 0.006995, "volume": 11559323.0, "close_time": 1772503199999, "quote_volume": 81357.627593, "trades": 671, "taker_buy_base": 8024943.0, "taker_buy_quote": 56501.739526 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.00699, "high": 0.006994, "low": 0.006899, "close": 0.006958, "volume": 14125192.0, "close_time": 1772506799999, "quote_volume": 98051.327571, "trades": 827, "taker_buy_base": 6127993.0, "taker_buy_quote": 42551.234811 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.006964, "high": 0.007001, "low": 0.006918, "close": 0.006988, "volume": 2913269.0, "close_time": 1772510399999, "quote_volume": 20289.034481, "trades": 361, "taker_buy_base": 952917.0, "taker_buy_quote": 6629.518786 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00699, "high": 0.006999, "low": 0.00692, "close": 0.006934, "volume": 3126470.0, "close_time": 1772513999999, "quote_volume": 21791.490896, "trades": 353, "taker_buy_base": 1234024.0, "taker_buy_quote": 8599.329178 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.006934, "high": 0.007039, "low": 0.006922, "close": 0.006954, "volume": 6162405.0, "close_time": 1772517599999, "quote_volume": 43038.722187, "trades": 695, "taker_buy_base": 2496097.0, "taker_buy_quote": 17427.269672 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.006956, "high": 0.007006, "low": 0.006945, "close": 0.006986, "volume": 13372626.0, "close_time": 1772521199999, "quote_volume": 93289.856722, "trades": 718, "taker_buy_base": 10416907.0, "taker_buy_quote": 72689.872502 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.006984, "high": 0.007055, "low": 0.006968, "close": 0.007, "volume": 11051212.0, "close_time": 1772524799999, "quote_volume": 77552.240525, "trades": 605, "taker_buy_base": 3590033.0, "taker_buy_quote": 25209.832449 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.006998, "high": 0.007037, "low": 0.006855, "close": 0.006886, "volume": 13115393.0, "close_time": 1772528399999, "quote_volume": 91070.695325, "trades": 825, "taker_buy_base": 6359415.0, "taker_buy_quote": 44393.912497 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.006882, "high": 0.006909, "low": 0.00676, "close": 0.006802, "volume": 28030599.0, "close_time": 1772531999999, "quote_volume": 191419.778442, "trades": 1508, "taker_buy_base": 8388730.0, "taker_buy_quote": 57333.86425 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.006802, "high": 0.006851, "low": 0.006764, "close": 0.00682, "volume": 10449068.0, "close_time": 1772535599999, "quote_volume": 71107.420613, "trades": 586, "taker_buy_base": 6046753.0, "taker_buy_quote": 41199.553819 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.006825, "high": 0.006852, "low": 0.00678, "close": 0.006841, "volume": 8206727.0, "close_time": 1772539199999, "quote_volume": 56028.521696, "trades": 579, "taker_buy_base": 5309471.0, "taker_buy_quote": 36293.171325 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.006838, "high": 0.007016, "low": 0.006838, "close": 0.006901, "volume": 8168647.0, "close_time": 1772542799999, "quote_volume": 56537.28342, "trades": 949, "taker_buy_base": 3450923.0, "taker_buy_quote": 23846.995604 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.006908, "high": 0.006908, "low": 0.006792, "close": 0.006819, "volume": 4607228.0, "close_time": 1772546399999, "quote_volume": 31473.562863, "trades": 596, "taker_buy_base": 2212147.0, "taker_buy_quote": 15129.534422 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.006818, "high": 0.006945, "low": 0.006752, "close": 0.00681, "volume": 66226990.0, "close_time": 1772549999999, "quote_volume": 453807.745134, "trades": 1597, "taker_buy_base": 34930340.0, "taker_buy_quote": 239378.281897 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.006809, "high": 0.006956, "low": 0.006733, "close": 0.006914, "volume": 41126262.0, "close_time": 1772553599999, "quote_volume": 280517.365199, "trades": 1631, "taker_buy_base": 25100671.0, "taker_buy_quote": 171188.679536 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.006908, "high": 0.007148, "low": 0.006857, "close": 0.007007, "volume": 33462767.0, "close_time": 1772557199999, "quote_volume": 233713.638815, "trades": 1800, "taker_buy_base": 13926701.0, "taker_buy_quote": 97055.987063 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.007012, "high": 0.007038, "low": 0.006893, "close": 0.00702, "volume": 27110797.0, "close_time": 1772560799999, "quote_volume": 189095.336759, "trades": 1417, "taker_buy_base": 14456778.0, "taker_buy_quote": 100826.004556 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.007022, "high": 0.007096, "low": 0.006946, "close": 0.007009, "volume": 28681478.0, "close_time": 1772564399999, "quote_volume": 201419.89897, "trades": 1404, "taker_buy_base": 13612018.0, "taker_buy_quote": 95721.256958 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.007009, "high": 0.007011, "low": 0.00692, "close": 0.006969, "volume": 38663547.0, "close_time": 1772567999999, "quote_volume": 269773.816359, "trades": 1428, "taker_buy_base": 18634628.0, "taker_buy_quote": 130028.789418 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.006969, "high": 0.007004, "low": 0.006925, "close": 0.006935, "volume": 10241776.0, "close_time": 1772571599999, "quote_volume": 71339.496564, "trades": 714, "taker_buy_base": 5103411.0, "taker_buy_quote": 35578.066265 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.006932, "high": 0.006933, "low": 0.006873, "close": 0.006923, "volume": 6137830.0, "close_time": 1772575199999, "quote_volume": 42383.247624, "trades": 629, "taker_buy_base": 2449733.0, "taker_buy_quote": 16918.95834 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.006925, "high": 0.007055, "low": 0.006925, "close": 0.007039, "volume": 14928588.0, "close_time": 1772578799999, "quote_volume": 104888.440071, "trades": 665, "taker_buy_base": 4464191.0, "taker_buy_quote": 31356.108847 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.007037, "high": 0.007125, "low": 0.007027, "close": 0.007031, "volume": 15748079.0, "close_time": 1772582399999, "quote_volume": 111244.345002, "trades": 852, "taker_buy_base": 4670992.0, "taker_buy_quote": 33007.06482 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.007034, "high": 0.007054, "low": 0.006885, "close": 0.006951, "volume": 19599327.0, "close_time": 1772585999999, "quote_volume": 136316.991305, "trades": 987, "taker_buy_base": 8524600.0, "taker_buy_quote": 59395.063571 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.006956, "high": 0.007046, "low": 0.006947, "close": 0.006991, "volume": 15125280.0, "close_time": 1772589599999, "quote_volume": 105667.157812, "trades": 1060, "taker_buy_base": 7836150.0, "taker_buy_quote": 54777.283233 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.006992, "high": 0.007023, "low": 0.00695, "close": 0.007003, "volume": 5186990.0, "close_time": 1772593199999, "quote_volume": 36247.498399, "trades": 670, "taker_buy_base": 2367718.0, "taker_buy_quote": 16563.038521 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.007004, "high": 0.007033, "low": 0.006872, "close": 0.006937, "volume": 9208857.0, "close_time": 1772596799999, "quote_volume": 63995.745557, "trades": 829, "taker_buy_base": 3759518.0, "taker_buy_quote": 26131.434306 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.006939, "high": 0.006952, "low": 0.006881, "close": 0.006927, "volume": 7517072.0, "close_time": 1772600399999, "quote_volume": 51978.469596, "trades": 704, "taker_buy_base": 4016261.0, "taker_buy_quote": 27783.500403 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.006924, "high": 0.006964, "low": 0.00687, "close": 0.006923, "volume": 14959130.0, "close_time": 1772603999999, "quote_volume": 103476.673289, "trades": 813, "taker_buy_base": 5810810.0, "taker_buy_quote": 40227.033263 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.006923, "high": 0.006985, "low": 0.006887, "close": 0.006957, "volume": 8445312.0, "close_time": 1772607599999, "quote_volume": 58559.052328, "trades": 669, "taker_buy_base": 3770252.0, "taker_buy_quote": 26152.311299 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.006958, "high": 0.007038, "low": 0.00692, "close": 0.007015, "volume": 10010701.0, "close_time": 1772611199999, "quote_volume": 69935.106193, "trades": 731, "taker_buy_base": 5668760.0, "taker_buy_quote": 39609.322688 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.007013, "high": 0.007225, "low": 0.006962, "close": 0.007202, "volume": 35719919.0, "close_time": 1772614799999, "quote_volume": 253203.849233, "trades": 1687, "taker_buy_base": 17778355.0, "taker_buy_quote": 125945.512572 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.007208, "high": 0.007323, "low": 0.00715, "close": 0.007206, "volume": 71173407.0, "close_time": 1772618399999, "quote_volume": 515388.723598, "trades": 2518, "taker_buy_base": 40171402.0, "taker_buy_quote": 290904.071697 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.007206, "high": 0.007253, "low": 0.007148, "close": 0.007192, "volume": 28342735.0, "close_time": 1772621999999, "quote_volume": 204038.340493, "trades": 1065, "taker_buy_base": 12262266.0, "taker_buy_quote": 88441.276555 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.007194, "high": 0.007252, "low": 0.007086, "close": 0.007136, "volume": 39961374.0, "close_time": 1772625599999, "quote_volume": 286156.962548, "trades": 1353, "taker_buy_base": 14082874.0, "taker_buy_quote": 101220.322013 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.007132, "high": 0.007137, "low": 0.006992, "close": 0.007066, "volume": 37955558.0, "close_time": 1772629199999, "quote_volume": 267366.475005, "trades": 1166, "taker_buy_base": 22864488.0, "taker_buy_quote": 160813.87979 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.007064, "high": 0.007238, "low": 0.00706, "close": 0.007202, "volume": 13736377.0, "close_time": 1772632799999, "quote_volume": 98212.833974, "trades": 873, "taker_buy_base": 8466377.0, "taker_buy_quote": 60571.027297 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0072, "high": 0.007381, "low": 0.00719, "close": 0.007223, "volume": 51618430.0, "close_time": 1772636399999, "quote_volume": 374146.896803, "trades": 2329, "taker_buy_base": 19190863.0, "taker_buy_quote": 139288.182081 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.007232, "high": 0.007452, "low": 0.007232, "close": 0.007452, "volume": 70529023.0, "close_time": 1772639999999, "quote_volume": 516091.261904, "trades": 2496, "taker_buy_base": 34910598.0, "taker_buy_quote": 255497.965052 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.007452, "high": 0.007493, "low": 0.007272, "close": 0.00735, "volume": 48302755.0, "close_time": 1772643599999, "quote_volume": 356270.807086, "trades": 1947, "taker_buy_base": 20458047.0, "taker_buy_quote": 151207.561169 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.007342, "high": 0.007443, "low": 0.007292, "close": 0.007372, "volume": 30025458.0, "close_time": 1772647199999, "quote_volume": 220932.796688, "trades": 1420, "taker_buy_base": 13810976.0, "taker_buy_quote": 101620.161285 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.007371, "high": 0.007424, "low": 0.007324, "close": 0.007412, "volume": 15396509.0, "close_time": 1772650799999, "quote_volume": 113485.405555, "trades": 992, "taker_buy_base": 8488563.0, "taker_buy_quote": 62605.355533 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.007413, "high": 0.007545, "low": 0.007402, "close": 0.007474, "volume": 50546397.0, "close_time": 1772654399999, "quote_volume": 378005.182526, "trades": 1598, "taker_buy_base": 25331073.0, "taker_buy_quote": 189752.243125 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00748, "high": 0.007488, "low": 0.007366, "close": 0.00737, "volume": 12566979.0, "close_time": 1772657999999, "quote_volume": 93247.802428, "trades": 866, "taker_buy_base": 4753036.0, "taker_buy_quote": 35299.712298 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.007374, "high": 0.007376, "low": 0.007286, "close": 0.007325, "volume": 42396749.0, "close_time": 1772661599999, "quote_volume": 310496.870817, "trades": 1425, "taker_buy_base": 26213986.0, "taker_buy_quote": 192066.55718 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.00733, "high": 0.00737, "low": 0.007224, "close": 0.007243, "volume": 12149572.0, "close_time": 1772665199999, "quote_volume": 88598.526862, "trades": 686, "taker_buy_base": 7234558.0, "taker_buy_quote": 52712.628949 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.007247, "high": 0.007251, "low": 0.007158, "close": 0.007206, "volume": 18637237.0, "close_time": 1772668799999, "quote_volume": 134216.038561, "trades": 1084, "taker_buy_base": 10234113.0, "taker_buy_quote": 73664.133743 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.007205, "high": 0.007224, "low": 0.007157, "close": 0.007173, "volume": 5220758.0, "close_time": 1772672399999, "quote_volume": 37543.244576, "trades": 611, "taker_buy_base": 2364638.0, "taker_buy_quote": 17014.283669 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.007175, "high": 0.007238, "low": 0.007118, "close": 0.007125, "volume": 12505152.0, "close_time": 1772675999999, "quote_volume": 89806.753168, "trades": 838, "taker_buy_base": 8675720.0, "taker_buy_quote": 62358.765908 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.007128, "high": 0.007206, "low": 0.007125, "close": 0.007145, "volume": 10771260.0, "close_time": 1772679599999, "quote_volume": 77175.643999, "trades": 615, "taker_buy_base": 7342170.0, "taker_buy_quote": 52618.240993 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.007144, "high": 0.007172, "low": 0.007117, "close": 0.00714, "volume": 6767197.0, "close_time": 1772683199999, "quote_volume": 48318.121431, "trades": 439, "taker_buy_base": 2140576.0, "taker_buy_quote": 15289.88649 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.007141, "high": 0.007214, "low": 0.007125, "close": 0.007203, "volume": 5990906.0, "close_time": 1772686799999, "quote_volume": 43005.088398, "trades": 528, "taker_buy_base": 2506490.0, "taker_buy_quote": 17982.541987 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.007204, "high": 0.007206, "low": 0.007126, "close": 0.007142, "volume": 3759556.0, "close_time": 1772690399999, "quote_volume": 26903.78664, "trades": 410, "taker_buy_base": 2125958.0, "taker_buy_quote": 15211.040844 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.007143, "high": 0.007198, "low": 0.007096, "close": 0.007182, "volume": 14773030.0, "close_time": 1772693999999, "quote_volume": 105255.968719, "trades": 497, "taker_buy_base": 8925046.0, "taker_buy_quote": 63599.68078 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.007183, "high": 0.007206, "low": 0.007081, "close": 0.007109, "volume": 11360225.0, "close_time": 1772697599999, "quote_volume": 81330.677981, "trades": 425, "taker_buy_base": 6615413.0, "taker_buy_quote": 47397.966053 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.007115, "high": 0.007156, "low": 0.007082, "close": 0.007135, "volume": 10421900.0, "close_time": 1772701199999, "quote_volume": 74197.946388, "trades": 484, "taker_buy_base": 6001699.0, "taker_buy_quote": 42707.734739 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.007132, "high": 0.007224, "low": 0.007132, "close": 0.0072, "volume": 10759500.0, "close_time": 1772704799999, "quote_volume": 77263.731874, "trades": 523, "taker_buy_base": 3957591.0, "taker_buy_quote": 28439.804199 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.007201, "high": 0.007413, "low": 0.007161, "close": 0.007396, "volume": 30135395.0, "close_time": 1772708399999, "quote_volume": 219702.508298, "trades": 1043, "taker_buy_base": 18883699.0, "taker_buy_quote": 137864.204342 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.007394, "high": 0.007436, "low": 0.007331, "close": 0.007392, "volume": 48327124.0, "close_time": 1772711999999, "quote_volume": 357353.802764, "trades": 2053, "taker_buy_base": 20250317.0, "taker_buy_quote": 149697.353813 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00739, "high": 0.00745, "low": 0.007335, "close": 0.007408, "volume": 16393500.0, "close_time": 1772715599999, "quote_volume": 121150.20375, "trades": 795, "taker_buy_base": 6692321.0, "taker_buy_quote": 49449.482877 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.007404, "high": 0.007423, "low": 0.007246, "close": 0.007296, "volume": 26690619.0, "close_time": 1772719199999, "quote_volume": 194583.582699, "trades": 783, "taker_buy_base": 16376709.0, "taker_buy_quote": 119325.08527 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.007302, "high": 0.00739, "low": 0.007274, "close": 0.007366, "volume": 23935794.0, "close_time": 1772722799999, "quote_volume": 175204.982669, "trades": 1523, "taker_buy_base": 13988319.0, "taker_buy_quote": 102389.776382 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.007362, "high": 0.007374, "low": 0.007118, "close": 0.007156, "volume": 41591381.0, "close_time": 1772726399999, "quote_volume": 299564.855986, "trades": 2016, "taker_buy_base": 19799780.0, "taker_buy_quote": 142582.6863 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.007158, "high": 0.007158, "low": 0.006967, "close": 0.00703, "volume": 60595181.0, "close_time": 1772729999999, "quote_volume": 426677.720881, "trades": 2455, "taker_buy_base": 29080577.0, "taker_buy_quote": 204620.917499 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.007033, "high": 0.007093, "low": 0.006934, "close": 0.006953, "volume": 23067750.0, "close_time": 1772733599999, "quote_volume": 161511.767681, "trades": 1293, "taker_buy_base": 12406019.0, "taker_buy_quote": 86969.555742 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.006953, "high": 0.007032, "low": 0.006943, "close": 0.007022, "volume": 11348607.0, "close_time": 1772737199999, "quote_volume": 79329.394539, "trades": 791, "taker_buy_base": 6387217.0, "taker_buy_quote": 44678.014677 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.007028, "high": 0.007197, "low": 0.007025, "close": 0.007116, "volume": 15780750.0, "close_time": 1772740799999, "quote_volume": 112348.986046, "trades": 1259, "taker_buy_base": 8138578.0, "taker_buy_quote": 57867.911594 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.007118, "high": 0.007253, "low": 0.007094, "close": 0.007204, "volume": 14696955.0, "close_time": 1772744399999, "quote_volume": 105554.976938, "trades": 852, "taker_buy_base": 11125525.0, "taker_buy_quote": 79861.21253 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.007202, "high": 0.007261, "low": 0.007085, "close": 0.007134, "volume": 14121279.0, "close_time": 1772747999999, "quote_volume": 100913.549924, "trades": 931, "taker_buy_base": 6834982.0, "taker_buy_quote": 48888.695232 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.007136, "high": 0.007158, "low": 0.0071, "close": 0.007129, "volume": 5550793.0, "close_time": 1772751599999, "quote_volume": 39557.188065, "trades": 519, "taker_buy_base": 4166387.0, "taker_buy_quote": 29690.601626 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.007128, "high": 0.007138, "low": 0.007087, "close": 0.00711, "volume": 3109549.0, "close_time": 1772755199999, "quote_volume": 22077.004455, "trades": 270, "taker_buy_base": 796969.0, "taker_buy_quote": 5660.812667 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.007112, "high": 0.007122, "low": 0.007072, "close": 0.00709, "volume": 3234850.0, "close_time": 1772758799999, "quote_volume": 22960.014815, "trades": 446, "taker_buy_base": 1304480.0, "taker_buy_quote": 9267.670225 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.007091, "high": 0.007183, "low": 0.007049, "close": 0.007173, "volume": 21431581.0, "close_time": 1772762399999, "quote_volume": 152138.322156, "trades": 1277, "taker_buy_base": 5589033.0, "taker_buy_quote": 39836.854388 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.007175, "high": 0.007179, "low": 0.007122, "close": 0.007143, "volume": 7696670.0, "close_time": 1772765999999, "quote_volume": 55004.794913, "trades": 680, "taker_buy_base": 4317399.0, "taker_buy_quote": 30859.559406 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.007144, "high": 0.007174, "low": 0.007107, "close": 0.007174, "volume": 2152995.0, "close_time": 1772769599999, "quote_volume": 15364.094312, "trades": 384, "taker_buy_base": 1180960.0, "taker_buy_quote": 8432.720015 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.007168, "high": 0.007192, "low": 0.00707, "close": 0.00712, "volume": 11137834.0, "close_time": 1772773199999, "quote_volume": 79572.077224, "trades": 914, "taker_buy_base": 6346142.0, "taker_buy_quote": 45375.352319 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.007116, "high": 0.007136, "low": 0.00706, "close": 0.00712, "volume": 5882872.0, "close_time": 1772776799999, "quote_volume": 41803.320086, "trades": 615, "taker_buy_base": 3855633.0, "taker_buy_quote": 27411.236173 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.007119, "high": 0.007166, "low": 0.007102, "close": 0.007137, "volume": 3236019.0, "close_time": 1772780399999, "quote_volume": 23060.303108, "trades": 404, "taker_buy_base": 1399639.0, "taker_buy_quote": 9975.653415 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.007136, "high": 0.007235, "low": 0.007108, "close": 0.0072, "volume": 7392724.0, "close_time": 1772783999999, "quote_volume": 53030.915896, "trades": 513, "taker_buy_base": 3099812.0, "taker_buy_quote": 22238.564742 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.007199, "high": 0.007199, "low": 0.007109, "close": 0.007137, "volume": 11398288.0, "close_time": 1772787599999, "quote_volume": 81467.359383, "trades": 794, "taker_buy_base": 6268164.0, "taker_buy_quote": 44787.300789 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.007138, "high": 0.007139, "low": 0.007003, "close": 0.007058, "volume": 6869185.0, "close_time": 1772791199999, "quote_volume": 48351.645865, "trades": 705, "taker_buy_base": 2593839.0, "taker_buy_quote": 18259.861911 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.007056, "high": 0.007118, "low": 0.00705, "close": 0.007106, "volume": 5801034.0, "close_time": 1772794799999, "quote_volume": 41209.044526, "trades": 422, "taker_buy_base": 3782620.0, "taker_buy_quote": 26867.820492 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.007098, "high": 0.007118, "low": 0.007035, "close": 0.007043, "volume": 4929201.0, "close_time": 1772798399999, "quote_volume": 34862.305552, "trades": 469, "taker_buy_base": 3393543.0, "taker_buy_quote": 24001.290513 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.007039, "high": 0.007048, "low": 0.00697, "close": 0.007014, "volume": 4828150.0, "close_time": 1772801999999, "quote_volume": 33834.825374, "trades": 643, "taker_buy_base": 2741464.0, "taker_buy_quote": 19221.116149 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.007022, "high": 0.007111, "low": 0.006907, "close": 0.006907, "volume": 26684798.0, "close_time": 1772805599999, "quote_volume": 187413.157394, "trades": 1594, "taker_buy_base": 9107684.0, "taker_buy_quote": 64054.582528 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.00691, "high": 0.006944, "low": 0.006736, "close": 0.006783, "volume": 42901939.0, "close_time": 1772809199999, "quote_volume": 292697.590397, "trades": 2269, "taker_buy_base": 18569552.0, "taker_buy_quote": 126830.847327 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.006781, "high": 0.006896, "low": 0.006771, "close": 0.006805, "volume": 15411014.0, "close_time": 1772812799999, "quote_volume": 105259.519425, "trades": 1192, "taker_buy_base": 8111174.0, "taker_buy_quote": 55337.310643 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.006803, "high": 0.006866, "low": 0.006761, "close": 0.006802, "volume": 17203612.0, "close_time": 1772816399999, "quote_volume": 117051.868607, "trades": 836, "taker_buy_base": 11119298.0, "taker_buy_quote": 75552.677685 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0068, "high": 0.006832, "low": 0.006707, "close": 0.006757, "volume": 9447242.0, "close_time": 1772819999999, "quote_volume": 63912.606228, "trades": 682, "taker_buy_base": 4106465.0, "taker_buy_quote": 27819.353718 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.006756, "high": 0.006861, "low": 0.006754, "close": 0.00684, "volume": 6622393.0, "close_time": 1772823599999, "quote_volume": 45234.442001, "trades": 647, "taker_buy_base": 3801894.0, "taker_buy_quote": 25962.523331 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.006844, "high": 0.006904, "low": 0.006844, "close": 0.006857, "volume": 8267161.0, "close_time": 1772827199999, "quote_volume": 56735.485943, "trades": 583, "taker_buy_base": 2977938.0, "taker_buy_quote": 20452.975783 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.006856, "high": 0.006879, "low": 0.00682, "close": 0.006862, "volume": 5410777.0, "close_time": 1772830799999, "quote_volume": 37071.710008, "trades": 508, "taker_buy_base": 2419169.0, "taker_buy_quote": 16583.784043 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.006864, "high": 0.006864, "low": 0.00682, "close": 0.006848, "volume": 1968904.0, "close_time": 1772834399999, "quote_volume": 13469.156099, "trades": 266, "taker_buy_base": 595188.0, "taker_buy_quote": 4074.118559 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.006847, "high": 0.006869, "low": 0.006835, "close": 0.006863, "volume": 2292480.0, "close_time": 1772837999999, "quote_volume": 15700.153381, "trades": 238, "taker_buy_base": 1297588.0, "taker_buy_quote": 8890.979901 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.006862, "high": 0.006862, "low": 0.006831, "close": 0.006837, "volume": 1161805.0, "close_time": 1772841599999, "quote_volume": 7956.36664, "trades": 134, "taker_buy_base": 650447.0, "taker_buy_quote": 4454.805463 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.006834, "high": 0.006876, "low": 0.006826, "close": 0.006829, "volume": 728895.0, "close_time": 1772845199999, "quote_volume": 4994.00242, "trades": 205, "taker_buy_base": 327988.0, "taker_buy_quote": 2248.959146 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.006828, "high": 0.006835, "low": 0.0068, "close": 0.006813, "volume": 1941388.0, "close_time": 1772848799999, "quote_volume": 13228.11805, "trades": 267, "taker_buy_base": 647629.0, "taker_buy_quote": 4415.21961 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.006816, "high": 0.006839, "low": 0.006793, "close": 0.006814, "volume": 1684659.0, "close_time": 1772852399999, "quote_volume": 11482.774041, "trades": 205, "taker_buy_base": 1092377.0, "taker_buy_quote": 7449.452264 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.006815, "high": 0.00686, "low": 0.006803, "close": 0.006807, "volume": 1583484.0, "close_time": 1772855999999, "quote_volume": 10807.097204, "trades": 245, "taker_buy_base": 876128.0, "taker_buy_quote": 5984.990355 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.006805, "high": 0.006818, "low": 0.006751, "close": 0.006801, "volume": 7280669.0, "close_time": 1772859599999, "quote_volume": 49375.702003, "trades": 467, "taker_buy_base": 3622428.0, "taker_buy_quote": 24599.625784 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.006803, "high": 0.006813, "low": 0.006789, "close": 0.006811, "volume": 1806875.0, "close_time": 1772863199999, "quote_volume": 12285.56769, "trades": 194, "taker_buy_base": 644054.0, "taker_buy_quote": 4381.015521 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.006807, "high": 0.006807, "low": 0.006741, "close": 0.006742, "volume": 3590614.0, "close_time": 1772866799999, "quote_volume": 24303.675949, "trades": 411, "taker_buy_base": 1531720.0, "taker_buy_quote": 10369.655495 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.006745, "high": 0.00677, "low": 0.00672, "close": 0.00677, "volume": 7451048.0, "close_time": 1772870399999, "quote_volume": 50279.565995, "trades": 550, "taker_buy_base": 3827522.0, "taker_buy_quote": 25832.687825 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.006769, "high": 0.006812, "low": 0.006757, "close": 0.006764, "volume": 4006181.0, "close_time": 1772873999999, "quote_volume": 27199.197187, "trades": 401, "taker_buy_base": 2090714.0, "taker_buy_quote": 14207.657957 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.006764, "high": 0.006807, "low": 0.006737, "close": 0.006802, "volume": 4616616.0, "close_time": 1772877599999, "quote_volume": 31298.492846, "trades": 409, "taker_buy_base": 2439387.0, "taker_buy_quote": 16541.340305 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.006799, "high": 0.006807, "low": 0.006771, "close": 0.006777, "volume": 2776882.0, "close_time": 1772881199999, "quote_volume": 18857.681152, "trades": 222, "taker_buy_base": 928905.0, "taker_buy_quote": 6305.472404 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.006769, "high": 0.006815, "low": 0.006757, "close": 0.00677, "volume": 3006001.0, "close_time": 1772884799999, "quote_volume": 20402.722116, "trades": 367, "taker_buy_base": 1248673.0, "taker_buy_quote": 8471.988184 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.006769, "high": 0.006782, "low": 0.00673, "close": 0.006738, "volume": 3066173.0, "close_time": 1772888399999, "quote_volume": 20711.184189, "trades": 363, "taker_buy_base": 555014.0, "taker_buy_quote": 3752.611624 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.006739, "high": 0.006761, "low": 0.006732, "close": 0.00675, "volume": 6249453.0, "close_time": 1772891999999, "quote_volume": 42167.355246, "trades": 391, "taker_buy_base": 2864169.0, "taker_buy_quote": 19324.214784 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.006745, "high": 0.006745, "low": 0.006665, "close": 0.006704, "volume": 6049923.0, "close_time": 1772895599999, "quote_volume": 40496.02535, "trades": 638, "taker_buy_base": 2346590.0, "taker_buy_quote": 15715.556594 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.006703, "high": 0.006703, "low": 0.006645, "close": 0.006678, "volume": 5042815.0, "close_time": 1772899199999, "quote_volume": 33670.121951, "trades": 492, "taker_buy_base": 1574096.0, "taker_buy_quote": 10515.898844 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.006677, "high": 0.006699, "low": 0.00667, "close": 0.006699, "volume": 1983487.0, "close_time": 1772902799999, "quote_volume": 13251.982215, "trades": 327, "taker_buy_base": 819077.0, "taker_buy_quote": 5475.216529 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.006698, "high": 0.006735, "low": 0.006698, "close": 0.006725, "volume": 3340219.0, "close_time": 1772906399999, "quote_volume": 22473.552995, "trades": 231, "taker_buy_base": 2704557.0, "taker_buy_quote": 18198.063682 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.006724, "high": 0.006724, "low": 0.006653, "close": 0.006669, "volume": 14902003.0, "close_time": 1772909999999, "quote_volume": 99466.004289, "trades": 790, "taker_buy_base": 5319751.0, "taker_buy_quote": 35526.073589 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.006668, "high": 0.006677, "low": 0.006503, "close": 0.006539, "volume": 56111248.0, "close_time": 1772913599999, "quote_volume": 369693.532375, "trades": 1880, "taker_buy_base": 18592962.0, "taker_buy_quote": 122303.928711 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00654, "high": 0.006598, "low": 0.00654, "close": 0.00659, "volume": 3616055.0, "close_time": 1772917199999, "quote_volume": 23780.943083, "trades": 363, "taker_buy_base": 1911676.0, "taker_buy_quote": 12572.960335 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.00659, "high": 0.006614, "low": 0.006572, "close": 0.006586, "volume": 5316694.0, "close_time": 1772920799999, "quote_volume": 35059.494965, "trades": 431, "taker_buy_base": 3161959.0, "taker_buy_quote": 20848.734762 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.006589, "high": 0.006589, "low": 0.006512, "close": 0.006544, "volume": 6928019.0, "close_time": 1772924399999, "quote_volume": 45399.50143, "trades": 431, "taker_buy_base": 3058573.0, "taker_buy_quote": 20048.331353 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.006545, "high": 0.006577, "low": 0.006537, "close": 0.006568, "volume": 1905456.0, "close_time": 1772927999999, "quote_volume": 12509.514871, "trades": 243, "taker_buy_base": 844309.0, "taker_buy_quote": 5543.571084 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.006569, "high": 0.006587, "low": 0.006542, "close": 0.00655, "volume": 2428978.0, "close_time": 1772931599999, "quote_volume": 15953.161389, "trades": 327, "taker_buy_base": 1410419.0, "taker_buy_quote": 9262.066462 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.006549, "high": 0.006564, "low": 0.006523, "close": 0.006552, "volume": 3441025.0, "close_time": 1772935199999, "quote_volume": 22502.18894, "trades": 418, "taker_buy_base": 1716884.0, "taker_buy_quote": 11224.876775 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.006554, "high": 0.006556, "low": 0.006465, "close": 0.006476, "volume": 9048460.0, "close_time": 1772938799999, "quote_volume": 58810.544891, "trades": 683, "taker_buy_base": 3238646.0, "taker_buy_quote": 21094.554397 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.006475, "high": 0.006509, "low": 0.006468, "close": 0.006491, "volume": 4020125.0, "close_time": 1772942399999, "quote_volume": 26088.952296, "trades": 372, "taker_buy_base": 2459400.0, "taker_buy_quote": 15955.553718 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.006495, "high": 0.006498, "low": 0.00643, "close": 0.006452, "volume": 5302923.0, "close_time": 1772945999999, "quote_volume": 34305.341385, "trades": 448, "taker_buy_base": 3106567.0, "taker_buy_quote": 20128.146626 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.006452, "high": 0.006535, "low": 0.006452, "close": 0.006508, "volume": 8357951.0, "close_time": 1772949599999, "quote_volume": 54354.068013, "trades": 553, "taker_buy_base": 5073050.0, "taker_buy_quote": 32998.964387 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.006509, "high": 0.006519, "low": 0.00647, "close": 0.006504, "volume": 3248181.0, "close_time": 1772953199999, "quote_volume": 21105.90579, "trades": 308, "taker_buy_base": 1270808.0, "taker_buy_quote": 8252.403507 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.006501, "high": 0.006556, "low": 0.006493, "close": 0.006525, "volume": 3835607.0, "close_time": 1772956799999, "quote_volume": 25039.710236, "trades": 422, "taker_buy_base": 2583325.0, "taker_buy_quote": 16861.245601 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.006525, "high": 0.006542, "low": 0.006489, "close": 0.006541, "volume": 10360617.0, "close_time": 1772960399999, "quote_volume": 67707.002586, "trades": 473, "taker_buy_base": 2834844.0, "taker_buy_quote": 18512.993531 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.006537, "high": 0.006596, "low": 0.006526, "close": 0.006577, "volume": 9654685.0, "close_time": 1772963999999, "quote_volume": 63277.334888, "trades": 548, "taker_buy_base": 3258358.0, "taker_buy_quote": 21387.306166 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.006577, "high": 0.006676, "low": 0.006577, "close": 0.006623, "volume": 10144434.0, "close_time": 1772967599999, "quote_volume": 67346.446985, "trades": 864, "taker_buy_base": 5257465.0, "taker_buy_quote": 34869.514333 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.006614, "high": 0.006614, "low": 0.006531, "close": 0.006572, "volume": 7275175.0, "close_time": 1772971199999, "quote_volume": 47733.76469, "trades": 679, "taker_buy_base": 3317215.0, "taker_buy_quote": 21761.337715 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.006567, "high": 0.006607, "low": 0.00648, "close": 0.006562, "volume": 12141902.0, "close_time": 1772974799999, "quote_volume": 79359.983354, "trades": 929, "taker_buy_base": 4801977.0, "taker_buy_quote": 31367.308317 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.006563, "high": 0.006568, "low": 0.00646, "close": 0.006508, "volume": 22814074.0, "close_time": 1772978399999, "quote_volume": 148131.159776, "trades": 1255, "taker_buy_base": 7423703.0, "taker_buy_quote": 48214.829743 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.006506, "high": 0.00653, "low": 0.006471, "close": 0.006511, "volume": 7091549.0, "close_time": 1772981999999, "quote_volume": 46123.549921, "trades": 611, "taker_buy_base": 2794550.0, "taker_buy_quote": 18193.061571 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.006508, "high": 0.006513, "low": 0.006453, "close": 0.006478, "volume": 5323490.0, "close_time": 1772985599999, "quote_volume": 34504.900988, "trades": 539, "taker_buy_base": 2338965.0, "taker_buy_quote": 15175.85764 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.006478, "high": 0.006486, "low": 0.006406, "close": 0.00644, "volume": 9434084.0, "close_time": 1772989199999, "quote_volume": 60744.136438, "trades": 681, "taker_buy_base": 4009360.0, "taker_buy_quote": 25818.455538 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.006441, "high": 0.006495, "low": 0.006437, "close": 0.006478, "volume": 4589567.0, "close_time": 1772992799999, "quote_volume": 29713.798957, "trades": 535, "taker_buy_base": 1605365.0, "taker_buy_quote": 10391.527495 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.006479, "high": 0.00649, "low": 0.006448, "close": 0.006481, "volume": 3225487.0, "close_time": 1772996399999, "quote_volume": 20875.971003, "trades": 403, "taker_buy_base": 1115482.0, "taker_buy_quote": 7224.77312 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.006481, "high": 0.006605, "low": 0.006478, "close": 0.006587, "volume": 13342168.0, "close_time": 1772999999999, "quote_volume": 87664.351598, "trades": 792, "taker_buy_base": 9068968.0, "taker_buy_quote": 59566.310285 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.006586, "high": 0.006637, "low": 0.006544, "close": 0.006569, "volume": 19684757.0, "close_time": 1773003599999, "quote_volume": 129387.97634, "trades": 952, "taker_buy_base": 10508068.0, "taker_buy_quote": 69031.662171 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.00657, "high": 0.006578, "low": 0.006515, "close": 0.006562, "volume": 3981584.0, "close_time": 1773007199999, "quote_volume": 26049.644127, "trades": 415, "taker_buy_base": 2056372.0, "taker_buy_quote": 13463.222592 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.00656, "high": 0.00656, "low": 0.006388, "close": 0.006536, "volume": 28306708.0, "close_time": 1773010799999, "quote_volume": 183455.217952, "trades": 1346, "taker_buy_base": 11984437.0, "taker_buy_quote": 77673.90696 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.006536, "high": 0.006566, "low": 0.006467, "close": 0.006498, "volume": 9605390.0, "close_time": 1773014399999, "quote_volume": 62663.581398, "trades": 712, "taker_buy_base": 4764623.0, "taker_buy_quote": 31088.573897 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00649, "high": 0.006621, "low": 0.00649, "close": 0.006554, "volume": 8775173.0, "close_time": 1773017999999, "quote_volume": 57488.386932, "trades": 751, "taker_buy_base": 4341223.0, "taker_buy_quote": 28459.220166 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.006553, "high": 0.006588, "low": 0.0065, "close": 0.006508, "volume": 8151947.0, "close_time": 1773021599999, "quote_volume": 53365.978573, "trades": 642, "taker_buy_base": 3693080.0, "taker_buy_quote": 24202.417668 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.006506, "high": 0.006594, "low": 0.006478, "close": 0.006565, "volume": 6020803.0, "close_time": 1773025199999, "quote_volume": 39276.165703, "trades": 549, "taker_buy_base": 3419330.0, "taker_buy_quote": 22331.338519 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.006564, "high": 0.006706, "low": 0.006556, "close": 0.00661, "volume": 12052579.0, "close_time": 1773028799999, "quote_volume": 80080.817334, "trades": 853, "taker_buy_base": 6249209.0, "taker_buy_quote": 41491.549972 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.006611, "high": 0.006708, "low": 0.00661, "close": 0.006644, "volume": 27783587.0, "close_time": 1773032399999, "quote_volume": 185427.284521, "trades": 875, "taker_buy_base": 5013090.0, "taker_buy_quote": 33426.208484 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.006649, "high": 0.00682, "low": 0.006638, "close": 0.006796, "volume": 20102437.0, "close_time": 1773035999999, "quote_volume": 135712.918301, "trades": 1050, "taker_buy_base": 9825737.0, "taker_buy_quote": 66365.491046 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.006798, "high": 0.006811, "low": 0.006743, "close": 0.006756, "volume": 9080720.0, "close_time": 1773039599999, "quote_volume": 61605.061363, "trades": 511, "taker_buy_base": 2991521.0, "taker_buy_quote": 20309.891554 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.006758, "high": 0.00677, "low": 0.006656, "close": 0.006717, "volume": 29726760.0, "close_time": 1773043199999, "quote_volume": 200059.352007, "trades": 953, "taker_buy_base": 17001162.0, "taker_buy_quote": 114306.57613 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.006724, "high": 0.006797, "low": 0.006716, "close": 0.006733, "volume": 4974073.0, "close_time": 1773046799999, "quote_volume": 33577.135712, "trades": 513, "taker_buy_base": 2633999.0, "taker_buy_quote": 17783.852636 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.006734, "high": 0.006793, "low": 0.006677, "close": 0.006725, "volume": 12237268.0, "close_time": 1773050399999, "quote_volume": 82412.638242, "trades": 690, "taker_buy_base": 6145494.0, "taker_buy_quote": 41405.135691 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.006726, "high": 0.006735, "low": 0.006692, "close": 0.006714, "volume": 4348906.0, "close_time": 1773053999999, "quote_volume": 29205.946299, "trades": 227, "taker_buy_base": 1942896.0, "taker_buy_quote": 13048.734082 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.00671, "high": 0.00674, "low": 0.006646, "close": 0.006734, "volume": 4655223.0, "close_time": 1773057599999, "quote_volume": 31148.605382, "trades": 408, "taker_buy_base": 2522137.0, "taker_buy_quote": 16885.878167 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.006736, "high": 0.006816, "low": 0.006736, "close": 0.006797, "volume": 8381558.0, "close_time": 1773061199999, "quote_volume": 56867.023536, "trades": 521, "taker_buy_base": 5045723.0, "taker_buy_quote": 34234.27873 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.006796, "high": 0.007004, "low": 0.006789, "close": 0.006982, "volume": 22440193.0, "close_time": 1773064799999, "quote_volume": 154856.775881, "trades": 1330, "taker_buy_base": 10950660.0, "taker_buy_quote": 75698.041442 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.006974, "high": 0.007022, "low": 0.006885, "close": 0.00694, "volume": 26842732.0, "close_time": 1773068399999, "quote_volume": 186880.119057, "trades": 1635, "taker_buy_base": 13726565.0, "taker_buy_quote": 95670.315338 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.006942, "high": 0.006998, "low": 0.006885, "close": 0.006914, "volume": 12685907.0, "close_time": 1773071999999, "quote_volume": 88040.483009, "trades": 927, "taker_buy_base": 6382125.0, "taker_buy_quote": 44305.58409 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.006912, "high": 0.006942, "low": 0.006841, "close": 0.006886, "volume": 10158242.0, "close_time": 1773075599999, "quote_volume": 70020.204241, "trades": 727, "taker_buy_base": 3909619.0, "taker_buy_quote": 26956.03411 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.006892, "high": 0.006943, "low": 0.006865, "close": 0.006917, "volume": 8948526.0, "close_time": 1773079199999, "quote_volume": 61672.255104, "trades": 688, "taker_buy_base": 3804668.0, "taker_buy_quote": 26241.737688 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.006916, "high": 0.006995, "low": 0.006874, "close": 0.006959, "volume": 10491437.0, "close_time": 1773082799999, "quote_volume": 73000.70339, "trades": 693, "taker_buy_base": 5213821.0, "taker_buy_quote": 36307.782013 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.006966, "high": 0.00719, "low": 0.006921, "close": 0.007098, "volume": 24326272.0, "close_time": 1773086399999, "quote_volume": 172101.852721, "trades": 1458, "taker_buy_base": 11509027.0, "taker_buy_quote": 81358.207125 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.007092, "high": 0.00716, "low": 0.00703, "close": 0.007052, "volume": 13050870.0, "close_time": 1773089999999, "quote_volume": 92594.441317, "trades": 821, "taker_buy_base": 4993370.0, "taker_buy_quote": 35437.701947 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.00705, "high": 0.007134, "low": 0.006989, "close": 0.00705, "volume": 9447348.0, "close_time": 1773093599999, "quote_volume": 66609.439876, "trades": 591, "taker_buy_base": 4042566.0, "taker_buy_quote": 28507.427585 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.007038, "high": 0.007054, "low": 0.006944, "close": 0.006965, "volume": 13625321.0, "close_time": 1773097199999, "quote_volume": 95381.800831, "trades": 489, "taker_buy_base": 6159164.0, "taker_buy_quote": 43129.20638 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.006963, "high": 0.006988, "low": 0.006932, "close": 0.006958, "volume": 5843623.0, "close_time": 1773100799999, "quote_volume": 40701.273071, "trades": 381, "taker_buy_base": 1089881.0, "taker_buy_quote": 7598.336864 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00695, "high": 0.007075, "low": 0.006932, "close": 0.007048, "volume": 9039517.0, "close_time": 1773104399999, "quote_volume": 63450.486165, "trades": 685, "taker_buy_base": 5768665.0, "taker_buy_quote": 40552.234897 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.007046, "high": 0.007084, "low": 0.00697, "close": 0.007051, "volume": 5785440.0, "close_time": 1773107999999, "quote_volume": 40723.776732, "trades": 560, "taker_buy_base": 2940234.0, "taker_buy_quote": 20717.146105 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.00705, "high": 0.0072, "low": 0.007017, "close": 0.007179, "volume": 18598162.0, "close_time": 1773111599999, "quote_volume": 132332.104458, "trades": 1108, "taker_buy_base": 11144041.0, "taker_buy_quote": 79298.12901 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.00718, "high": 0.00726, "low": 0.007102, "close": 0.00712, "volume": 18876443.0, "close_time": 1773115199999, "quote_volume": 135684.798066, "trades": 1058, "taker_buy_base": 7484013.0, "taker_buy_quote": 53810.616136 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.007125, "high": 0.007194, "low": 0.007113, "close": 0.00716, "volume": 16455209.0, "close_time": 1773118799999, "quote_volume": 117638.158971, "trades": 1140, "taker_buy_base": 7187434.0, "taker_buy_quote": 51373.842657 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.007156, "high": 0.007192, "low": 0.007081, "close": 0.007111, "volume": 6688599.0, "close_time": 1773122399999, "quote_volume": 47690.198157, "trades": 516, "taker_buy_base": 3844277.0, "taker_buy_quote": 27425.302355 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.007112, "high": 0.007127, "low": 0.007058, "close": 0.007112, "volume": 9884640.0, "close_time": 1773125999999, "quote_volume": 70215.725071, "trades": 468, "taker_buy_base": 6807663.0, "taker_buy_quote": 48377.653348 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.00711, "high": 0.007153, "low": 0.007081, "close": 0.007146, "volume": 14359906.0, "close_time": 1773129599999, "quote_volume": 102143.393627, "trades": 751, "taker_buy_base": 9283604.0, "taker_buy_quote": 66022.881536 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.007148, "high": 0.007216, "low": 0.007134, "close": 0.007186, "volume": 9975402.0, "close_time": 1773133199999, "quote_volume": 71610.272269, "trades": 804, "taker_buy_base": 5206189.0, "taker_buy_quote": 37400.512362 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.007188, "high": 0.007325, "low": 0.007185, "close": 0.007275, "volume": 30639779.0, "close_time": 1773136799999, "quote_volume": 222650.75005, "trades": 1508, "taker_buy_base": 17248238.0, "taker_buy_quote": 125336.403859 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.007294, "high": 0.007297, "low": 0.007195, "close": 0.00724, "volume": 6055348.0, "close_time": 1773140399999, "quote_volume": 43841.031268, "trades": 443, "taker_buy_base": 2602260.0, "taker_buy_quote": 18856.233122 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.007245, "high": 0.007246, "low": 0.00717, "close": 0.007176, "volume": 7833313.0, "close_time": 1773143999999, "quote_volume": 56477.791249, "trades": 432, "taker_buy_base": 4803690.0, "taker_buy_quote": 34659.979608 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.007177, "high": 0.007182, "low": 0.007096, "close": 0.00714, "volume": 28492853.0, "close_time": 1773147599999, "quote_volume": 202746.05344, "trades": 938, "taker_buy_base": 20006294.0, "taker_buy_quote": 142190.73059 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.007132, "high": 0.007214, "low": 0.00701, "close": 0.00708, "volume": 33940631.0, "close_time": 1773151199999, "quote_volume": 240780.515901, "trades": 1629, "taker_buy_base": 17068277.0, "taker_buy_quote": 121212.792689 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.007081, "high": 0.007294, "low": 0.006999, "close": 0.007288, "volume": 32287126.0, "close_time": 1773154799999, "quote_volume": 230625.716529, "trades": 1750, "taker_buy_base": 20594774.0, "taker_buy_quote": 147129.02766 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.007289, "high": 0.007318, "low": 0.007134, "close": 0.007228, "volume": 31331836.0, "close_time": 1773158399999, "quote_volume": 225996.605144, "trades": 1559, "taker_buy_base": 10155925.0, "taker_buy_quote": 73276.484531 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.007229, "high": 0.00731, "low": 0.007172, "close": 0.007276, "volume": 35095463.0, "close_time": 1773161999999, "quote_volume": 254747.302243, "trades": 1435, "taker_buy_base": 17057268.0, "taker_buy_quote": 123676.808008 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.007269, "high": 0.007296, "low": 0.0071, "close": 0.007142, "volume": 33056748.0, "close_time": 1773165599999, "quote_volume": 237044.253875, "trades": 1543, "taker_buy_base": 9933686.0, "taker_buy_quote": 71271.302466 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.007137, "high": 0.007138, "low": 0.006976, "close": 0.007011, "volume": 18751489.0, "close_time": 1773169199999, "quote_volume": 131683.324395, "trades": 1222, "taker_buy_base": 5873280.0, "taker_buy_quote": 41226.675604 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.007006, "high": 0.007033, "low": 0.006944, "close": 0.007006, "volume": 22334897.0, "close_time": 1773172799999, "quote_volume": 156014.086434, "trades": 752, "taker_buy_base": 14268023.0, "taker_buy_quote": 99726.216269 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.007, "high": 0.00704, "low": 0.007, "close": 0.007027, "volume": 6592789.0, "close_time": 1773176399999, "quote_volume": 46285.787428, "trades": 412, "taker_buy_base": 2753487.0, "taker_buy_quote": 19331.857346 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.007029, "high": 0.00705, "low": 0.006912, "close": 0.006943, "volume": 8097617.0, "close_time": 1773179999999, "quote_volume": 56427.769587, "trades": 520, "taker_buy_base": 3104419.0, "taker_buy_quote": 21628.04074 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.006947, "high": 0.006986, "low": 0.006922, "close": 0.006942, "volume": 8870221.0, "close_time": 1773183599999, "quote_volume": 61606.504412, "trades": 581, "taker_buy_base": 4515143.0, "taker_buy_quote": 31349.88896 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.006943, "high": 0.006986, "low": 0.006939, "close": 0.00698, "volume": 5400250.0, "close_time": 1773187199999, "quote_volume": 37581.50934, "trades": 443, "taker_buy_base": 3187945.0, "taker_buy_quote": 22186.461132 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.006976, "high": 0.006985, "low": 0.006931, "close": 0.006974, "volume": 12052702.0, "close_time": 1773190799999, "quote_volume": 83972.980956, "trades": 699, "taker_buy_base": 6568085.0, "taker_buy_quote": 45776.565113 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.006968, "high": 0.006985, "low": 0.006948, "close": 0.006985, "volume": 3084380.0, "close_time": 1773194399999, "quote_volume": 21469.921329, "trades": 372, "taker_buy_base": 1116336.0, "taker_buy_quote": 7768.90392 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.006986, "high": 0.006992, "low": 0.006898, "close": 0.006967, "volume": 4259204.0, "close_time": 1773197999999, "quote_volume": 29537.342747, "trades": 499, "taker_buy_base": 1877159.0, "taker_buy_quote": 13023.69414 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.006968, "high": 0.00699, "low": 0.006919, "close": 0.006951, "volume": 3565073.0, "close_time": 1773201599999, "quote_volume": 24800.478443, "trades": 420, "taker_buy_base": 1718620.0, "taker_buy_quote": 11956.446851 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.00695, "high": 0.007014, "low": 0.006924, "close": 0.007014, "volume": 7379650.0, "close_time": 1773205199999, "quote_volume": 51499.665763, "trades": 607, "taker_buy_base": 3950644.0, "taker_buy_quote": 27595.257761 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.007015, "high": 0.007022, "low": 0.006895, "close": 0.006913, "volume": 3657205.0, "close_time": 1773208799999, "quote_volume": 25426.257447, "trades": 440, "taker_buy_base": 1562191.0, "taker_buy_quote": 10864.215513 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.006915, "high": 0.006988, "low": 0.006911, "close": 0.006963, "volume": 3404035.0, "close_time": 1773212399999, "quote_volume": 23683.411324, "trades": 442, "taker_buy_base": 2507732.0, "taker_buy_quote": 17447.231875 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.006957, "high": 0.006989, "low": 0.006905, "close": 0.006931, "volume": 7121162.0, "close_time": 1773215999999, "quote_volume": 49606.233531, "trades": 487, "taker_buy_base": 2519089.0, "taker_buy_quote": 17555.019301 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.00693, "high": 0.006957, "low": 0.006914, "close": 0.006944, "volume": 3790405.0, "close_time": 1773219599999, "quote_volume": 26279.907299, "trades": 521, "taker_buy_base": 1871708.0, "taker_buy_quote": 12985.297436 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.006935, "high": 0.006958, "low": 0.006905, "close": 0.006917, "volume": 2801304.0, "close_time": 1773223199999, "quote_volume": 19409.889032, "trades": 485, "taker_buy_base": 891877.0, "taker_buy_quote": 6189.0823 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.006917, "high": 0.006994, "low": 0.006902, "close": 0.006964, "volume": 3787902.0, "close_time": 1773226799999, "quote_volume": 26315.548642, "trades": 470, "taker_buy_base": 2249165.0, "taker_buy_quote": 15631.734467 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.006963, "high": 0.00698, "low": 0.006939, "close": 0.006958, "volume": 5585422.0, "close_time": 1773230399999, "quote_volume": 38864.538663, "trades": 505, "taker_buy_base": 2246418.0, "taker_buy_quote": 15630.009685 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.006959, "high": 0.00711, "low": 0.006936, "close": 0.007046, "volume": 21851388.0, "close_time": 1773233999999, "quote_volume": 153806.470706, "trades": 1056, "taker_buy_base": 10011177.0, "taker_buy_quote": 70387.174973 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.007048, "high": 0.007258, "low": 0.007038, "close": 0.007104, "volume": 29601585.0, "close_time": 1773237599999, "quote_volume": 211077.864051, "trades": 1637, "taker_buy_base": 15413610.0, "taker_buy_quote": 109894.8915 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.007109, "high": 0.007236, "low": 0.007109, "close": 0.007174, "volume": 33093866.0, "close_time": 1773241199999, "quote_volume": 237158.2229, "trades": 1612, "taker_buy_base": 16325836.0, "taker_buy_quote": 116899.100111 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.007176, "high": 0.007182, "low": 0.00704, "close": 0.007128, "volume": 12693651.0, "close_time": 1773244799999, "quote_volume": 90270.824717, "trades": 1108, "taker_buy_base": 6683155.0, "taker_buy_quote": 47550.146762 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.007132, "high": 0.007206, "low": 0.007111, "close": 0.007169, "volume": 20449752.0, "close_time": 1773248399999, "quote_volume": 146397.172578, "trades": 999, "taker_buy_base": 13007559.0, "taker_buy_quote": 93210.120367 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.00717, "high": 0.007233, "low": 0.007107, "close": 0.007142, "volume": 21973314.0, "close_time": 1773251999999, "quote_volume": 157889.156146, "trades": 1050, "taker_buy_base": 7613286.0, "taker_buy_quote": 54690.465799 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.007142, "high": 0.007183, "low": 0.00713, "close": 0.007174, "volume": 13266822.0, "close_time": 1773255599999, "quote_volume": 94812.621994, "trades": 518, "taker_buy_base": 8166678.0, "taker_buy_quote": 58345.420363 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.007175, "high": 0.007182, "low": 0.00713, "close": 0.007142, "volume": 3604772.0, "close_time": 1773259199999, "quote_volume": 25765.416557, "trades": 310, "taker_buy_base": 1671701.0, "taker_buy_quote": 11953.706306 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.007131, "high": 0.007168, "low": 0.007112, "close": 0.007156, "volume": 3115061.0, "close_time": 1773262799999, "quote_volume": 22221.281569, "trades": 343, "taker_buy_base": 1720694.0, "taker_buy_quote": 12282.913849 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.00716, "high": 0.007219, "low": 0.007146, "close": 0.007208, "volume": 6456073.0, "close_time": 1773266399999, "quote_volume": 46411.76549, "trades": 326, "taker_buy_base": 4674783.0, "taker_buy_quote": 33612.904506 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.007209, "high": 0.007238, "low": 0.007126, "close": 0.007169, "volume": 7858569.0, "close_time": 1773269999999, "quote_volume": 56435.706222, "trades": 613, "taker_buy_base": 2182816.0, "taker_buy_quote": 15703.119954 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.00717, "high": 0.00719, "low": 0.007101, "close": 0.007119, "volume": 4768125.0, "close_time": 1773273599999, "quote_volume": 34081.154218, "trades": 474, "taker_buy_base": 762506.0, "taker_buy_quote": 5463.870964 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.00712, "high": 0.007141, "low": 0.007085, "close": 0.007133, "volume": 12242806.0, "close_time": 1773277199999, "quote_volume": 87016.204152, "trades": 631, "taker_buy_base": 6287474.0, "taker_buy_quote": 44710.005834 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.007132, "high": 0.007132, "low": 0.007062, "close": 0.007081, "volume": 2404087.0, "close_time": 1773280799999, "quote_volume": 17035.85684, "trades": 401, "taker_buy_base": 593533.0, "taker_buy_quote": 4203.671939 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.007082, "high": 0.007089, "low": 0.006986, "close": 0.007001, "volume": 9105651.0, "close_time": 1773284399999, "quote_volume": 64033.948815, "trades": 607, "taker_buy_base": 2115586.0, "taker_buy_quote": 14900.875485 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.006998, "high": 0.007053, "low": 0.006976, "close": 0.006986, "volume": 3560820.0, "close_time": 1773287999999, "quote_volume": 25007.067039, "trades": 317, "taker_buy_base": 1957633.0, "taker_buy_quote": 13764.269615 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.006984, "high": 0.00704, "low": 0.006984, "close": 0.007002, "volume": 2867892.0, "close_time": 1773291599999, "quote_volume": 20129.389564, "trades": 227, "taker_buy_base": 2122770.0, "taker_buy_quote": 14908.741397 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.007002, "high": 0.00702, "low": 0.006964, "close": 0.006988, "volume": 7295154.0, "close_time": 1773295199999, "quote_volume": 50988.924955, "trades": 310, "taker_buy_base": 3197824.0, "taker_buy_quote": 22394.42921 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.006988, "high": 0.006988, "low": 0.006952, "close": 0.006976, "volume": 3405355.0, "close_time": 1773298799999, "quote_volume": 23747.719589, "trades": 276, "taker_buy_base": 1665336.0, "taker_buy_quote": 11614.725932 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.006976, "high": 0.007029, "low": 0.006957, "close": 0.007026, "volume": 12872587.0, "close_time": 1773302399999, "quote_volume": 90281.755316, "trades": 649, "taker_buy_base": 4571078.0, "taker_buy_quote": 32042.231557 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.007021, "high": 0.007084, "low": 0.007006, "close": 0.007046, "volume": 6457783.0, "close_time": 1773305999999, "quote_volume": 45402.041398, "trades": 490, "taker_buy_base": 4643729.0, "taker_buy_quote": 32656.075604 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.007041, "high": 0.007112, "low": 0.007002, "close": 0.007063, "volume": 4769830.0, "close_time": 1773309599999, "quote_volume": 33647.835767, "trades": 488, "taker_buy_base": 1789257.0, "taker_buy_quote": 12610.714116 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.007058, "high": 0.007145, "low": 0.007039, "close": 0.007112, "volume": 8755965.0, "close_time": 1773313199999, "quote_volume": 62192.772493, "trades": 570, "taker_buy_base": 4376433.0, "taker_buy_quote": 31045.884993 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.007111, "high": 0.007126, "low": 0.007061, "close": 0.007078, "volume": 12313426.0, "close_time": 1773316799999, "quote_volume": 87461.256019, "trades": 607, "taker_buy_base": 3013333.0, "taker_buy_quote": 21410.573413 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.007073, "high": 0.007134, "low": 0.007052, "close": 0.007116, "volume": 6069406.0, "close_time": 1773320399999, "quote_volume": 43038.937691, "trades": 484, "taker_buy_base": 3900373.0, "taker_buy_quote": 27671.86671 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.007115, "high": 0.007145, "low": 0.00702, "close": 0.007062, "volume": 18728297.0, "close_time": 1773323999999, "quote_volume": 132680.15937, "trades": 1065, "taker_buy_base": 8436457.0, "taker_buy_quote": 59955.973172 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.007064, "high": 0.007122, "low": 0.006915, "close": 0.006989, "volume": 23077124.0, "close_time": 1773327599999, "quote_volume": 161165.839181, "trades": 1268, "taker_buy_base": 14024809.0, "taker_buy_quote": 98044.464437 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.006985, "high": 0.007102, "low": 0.00697, "close": 0.007056, "volume": 12969674.0, "close_time": 1773331199999, "quote_volume": 91262.374717, "trades": 1159, "taker_buy_base": 7449528.0, "taker_buy_quote": 52444.354717 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.007049, "high": 0.007154, "low": 0.006994, "close": 0.00712, "volume": 25800288.0, "close_time": 1773334799999, "quote_volume": 182554.680405, "trades": 1159, "taker_buy_base": 13669791.0, "taker_buy_quote": 97171.78761 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.007119, "high": 0.00719, "low": 0.007066, "close": 0.007125, "volume": 21966549.0, "close_time": 1773338399999, "quote_volume": 156836.593022, "trades": 884, "taker_buy_base": 9535085.0, "taker_buy_quote": 68246.262988 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.007132, "high": 0.00718, "low": 0.007112, "close": 0.007148, "volume": 11003843.0, "close_time": 1773341999999, "quote_volume": 78534.543162, "trades": 789, "taker_buy_base": 7545540.0, "taker_buy_quote": 53834.646276 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.007148, "high": 0.007254, "low": 0.007127, "close": 0.007228, "volume": 10882712.0, "close_time": 1773345599999, "quote_volume": 78146.614483, "trades": 755, "taker_buy_base": 5905560.0, "taker_buy_quote": 42462.723114 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.007228, "high": 0.007256, "low": 0.007139, "close": 0.007141, "volume": 9110989.0, "close_time": 1773349199999, "quote_volume": 65415.932903, "trades": 693, "taker_buy_base": 2749428.0, "taker_buy_quote": 19760.988132 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.007144, "high": 0.007228, "low": 0.007144, "close": 0.007221, "volume": 4892804.0, "close_time": 1773352799999, "quote_volume": 35183.073203, "trades": 310, "taker_buy_base": 4357507.0, "taker_buy_quote": 31338.510402 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.00722, "high": 0.007243, "low": 0.007164, "close": 0.007199, "volume": 6740614.0, "close_time": 1773356399999, "quote_volume": 48634.567263, "trades": 563, "taker_buy_base": 3041852.0, "taker_buy_quote": 21940.150183 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.007197, "high": 0.007292, "low": 0.007197, "close": 0.00722, "volume": 12420025.0, "close_time": 1773359999999, "quote_volume": 89890.432051, "trades": 826, "taker_buy_base": 4835155.0, "taker_buy_quote": 35012.639636 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.007221, "high": 0.00748, "low": 0.007198, "close": 0.007345, "volume": 40928942.0, "close_time": 1773363599999, "quote_volume": 302177.183269, "trades": 1894, "taker_buy_base": 17849510.0, "taker_buy_quote": 131494.840027 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.007346, "high": 0.00746, "low": 0.007346, "close": 0.007448, "volume": 10623409.0, "close_time": 1773367199999, "quote_volume": 78559.703686, "trades": 844, "taker_buy_base": 5885298.0, "taker_buy_quote": 43605.036854 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.00745, "high": 0.007462, "low": 0.007347, "close": 0.007375, "volume": 4442559.0, "close_time": 1773370799999, "quote_volume": 32847.869559, "trades": 503, "taker_buy_base": 1701012.0, "taker_buy_quote": 12567.88391 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.007377, "high": 0.007459, "low": 0.007361, "close": 0.007414, "volume": 8318519.0, "close_time": 1773374399999, "quote_volume": 61586.024281, "trades": 654, "taker_buy_base": 5203690.0, "taker_buy_quote": 38489.470816 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.007412, "high": 0.007451, "low": 0.007377, "close": 0.007407, "volume": 4760649.0, "close_time": 1773377999999, "quote_volume": 35269.155677, "trades": 461, "taker_buy_base": 2326162.0, "taker_buy_quote": 17230.269637 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.007404, "high": 0.007422, "low": 0.00736, "close": 0.007383, "volume": 7858155.0, "close_time": 1773381599999, "quote_volume": 58050.875688, "trades": 688, "taker_buy_base": 4849870.0, "taker_buy_quote": 35845.221912 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.007388, "high": 0.007428, "low": 0.007338, "close": 0.007385, "volume": 4493793.0, "close_time": 1773385199999, "quote_volume": 33168.748084, "trades": 584, "taker_buy_base": 2262261.0, "taker_buy_quote": 16716.178161 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.007384, "high": 0.007436, "low": 0.00737, "close": 0.007398, "volume": 11594507.0, "close_time": 1773388799999, "quote_volume": 85791.937611, "trades": 864, "taker_buy_base": 5564104.0, "taker_buy_quote": 41148.779097 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.007396, "high": 0.007541, "low": 0.007363, "close": 0.007468, "volume": 15785016.0, "close_time": 1773392399999, "quote_volume": 117771.85299, "trades": 899, "taker_buy_base": 10250461.0, "taker_buy_quote": 76512.065297 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.007463, "high": 0.007626, "low": 0.007462, "close": 0.007598, "volume": 16981417.0, "close_time": 1773395999999, "quote_volume": 128281.436197, "trades": 878, "taker_buy_base": 6216219.0, "taker_buy_quote": 46922.400356 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.007596, "high": 0.007702, "low": 0.007587, "close": 0.007659, "volume": 31064759.0, "close_time": 1773399599999, "quote_volume": 237824.060719, "trades": 1374, "taker_buy_base": 19201891.0, "taker_buy_quote": 146973.782489 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.007664, "high": 0.007806, "low": 0.007664, "close": 0.007734, "volume": 26177346.0, "close_time": 1773403199999, "quote_volume": 202600.942758, "trades": 1775, "taker_buy_base": 16161020.0, "taker_buy_quote": 125075.639815 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.007742, "high": 0.007824, "low": 0.007667, "close": 0.007766, "volume": 26265097.0, "close_time": 1773406799999, "quote_volume": 203018.586816, "trades": 1316, "taker_buy_base": 12215994.0, "taker_buy_quote": 94536.029906 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.007767, "high": 0.00789, "low": 0.007742, "close": 0.007808, "volume": 23567288.0, "close_time": 1773410399999, "quote_volume": 184415.151038, "trades": 1393, "taker_buy_base": 15050984.0, "taker_buy_quote": 117794.00751 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.007808, "high": 0.00784, "low": 0.00755, "close": 0.007588, "volume": 43385647.0, "close_time": 1773413999999, "quote_volume": 333121.812787, "trades": 1692, "taker_buy_base": 18520541.0, "taker_buy_quote": 143193.741515 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.007593, "high": 0.00767, "low": 0.007496, "close": 0.007524, "volume": 24998688.0, "close_time": 1773417599999, "quote_volume": 189536.852944, "trades": 1518, "taker_buy_base": 15127444.0, "taker_buy_quote": 114552.731982 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.007526, "high": 0.007554, "low": 0.00746, "close": 0.007494, "volume": 20669809.0, "close_time": 1773421199999, "quote_volume": 155142.650772, "trades": 1143, "taker_buy_base": 13838727.0, "taker_buy_quote": 103830.073695 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.007492, "high": 0.007519, "low": 0.00733, "close": 0.007378, "volume": 44991513.0, "close_time": 1773424799999, "quote_volume": 333437.627028, "trades": 1540, "taker_buy_base": 32100811.0, "taker_buy_quote": 237980.029964 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.007374, "high": 0.00741, "low": 0.007338, "close": 0.007376, "volume": 12644738.0, "close_time": 1773428399999, "quote_volume": 93332.134488, "trades": 1127, "taker_buy_base": 7231436.0, "taker_buy_quote": 53409.92488 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.007374, "high": 0.007398, "low": 0.007345, "close": 0.007381, "volume": 8426490.0, "close_time": 1773431999999, "quote_volume": 62100.183291, "trades": 622, "taker_buy_base": 5354386.0, "taker_buy_quote": 39471.117167 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.007384, "high": 0.007415, "low": 0.007369, "close": 0.007415, "volume": 8351947.0, "close_time": 1773435599999, "quote_volume": 61757.986952, "trades": 501, "taker_buy_base": 5110672.0, "taker_buy_quote": 37807.290236 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.007416, "high": 0.00745, "low": 0.007312, "close": 0.007345, "volume": 5705968.0, "close_time": 1773439199999, "quote_volume": 42118.356415, "trades": 512, "taker_buy_base": 2740544.0, "taker_buy_quote": 20230.010978 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.007344, "high": 0.00735, "low": 0.00722, "close": 0.007246, "volume": 14740971.0, "close_time": 1773442799999, "quote_volume": 107003.209275, "trades": 781, "taker_buy_base": 10654078.0, "taker_buy_quote": 77306.729658 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.007242, "high": 0.007278, "low": 0.007234, "close": 0.007277, "volume": 3386781.0, "close_time": 1773446399999, "quote_volume": 24582.444493, "trades": 294, "taker_buy_base": 1579096.0, "taker_buy_quote": 11454.614904 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.007272, "high": 0.007321, "low": 0.00724, "close": 0.007269, "volume": 4468220.0, "close_time": 1773449999999, "quote_volume": 32490.408911, "trades": 541, "taker_buy_base": 1931486.0, "taker_buy_quote": 14032.054677 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.007268, "high": 0.007372, "low": 0.007261, "close": 0.00735, "volume": 4593819.0, "close_time": 1773453599999, "quote_volume": 33632.548141, "trades": 477, "taker_buy_base": 2830718.0, "taker_buy_quote": 20733.362615 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.007349, "high": 0.007381, "low": 0.007315, "close": 0.007362, "volume": 9406520.0, "close_time": 1773457199999, "quote_volume": 69250.357247, "trades": 468, "taker_buy_base": 3782727.0, "taker_buy_quote": 27834.227584 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.007363, "high": 0.007398, "low": 0.007352, "close": 0.00738, "volume": 11783318.0, "close_time": 1773460799999, "quote_volume": 86945.172938, "trades": 469, "taker_buy_base": 5549778.0, "taker_buy_quote": 40927.440451 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.007377, "high": 0.007434, "low": 0.007335, "close": 0.007335, "volume": 6896669.0, "close_time": 1773464399999, "quote_volume": 50939.022296, "trades": 569, "taker_buy_base": 3418069.0, "taker_buy_quote": 25267.725121 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.007339, "high": 0.007344, "low": 0.007292, "close": 0.007314, "volume": 2190076.0, "close_time": 1773467999999, "quote_volume": 16035.418408, "trades": 278, "taker_buy_base": 852569.0, "taker_buy_quote": 6248.913137 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.007312, "high": 0.007312, "low": 0.007177, "close": 0.007225, "volume": 8546577.0, "close_time": 1773471599999, "quote_volume": 61778.340066, "trades": 533, "taker_buy_base": 3160619.0, "taker_buy_quote": 22836.603721 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.00722, "high": 0.007229, "low": 0.007167, "close": 0.00718, "volume": 6330394.0, "close_time": 1773475199999, "quote_volume": 45458.468024, "trades": 372, "taker_buy_base": 3133664.0, "taker_buy_quote": 22481.05258 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.007178, "high": 0.007182, "low": 0.007146, "close": 0.007163, "volume": 7483598.0, "close_time": 1773478799999, "quote_volume": 53586.448893, "trades": 451, "taker_buy_base": 1987426.0, "taker_buy_quote": 14254.53455 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.007161, "high": 0.00718, "low": 0.007138, "close": 0.007173, "volume": 3882796.0, "close_time": 1773482399999, "quote_volume": 27829.324166, "trades": 360, "taker_buy_base": 2210860.0, "taker_buy_quote": 15850.707505 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.007173, "high": 0.007178, "low": 0.007122, "close": 0.007149, "volume": 3531415.0, "close_time": 1773485999999, "quote_volume": 25208.450802, "trades": 299, "taker_buy_base": 2598065.0, "taker_buy_quote": 18536.368509 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.00715, "high": 0.007223, "low": 0.007143, "close": 0.007215, "volume": 7107050.0, "close_time": 1773489599999, "quote_volume": 51120.57801, "trades": 471, "taker_buy_base": 5185261.0, "taker_buy_quote": 37279.851023 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.007213, "high": 0.007224, "low": 0.007179, "close": 0.007213, "volume": 5082434.0, "close_time": 1773493199999, "quote_volume": 36557.107516, "trades": 368, "taker_buy_base": 1208547.0, "taker_buy_quote": 8700.83026 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.007208, "high": 0.007296, "low": 0.007204, "close": 0.007259, "volume": 14022210.0, "close_time": 1773496799999, "quote_volume": 101756.225659, "trades": 604, "taker_buy_base": 5208251.0, "taker_buy_quote": 37801.94727 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.007256, "high": 0.007326, "low": 0.007221, "close": 0.007221, "volume": 6597891.0, "close_time": 1773500399999, "quote_volume": 47982.03081, "trades": 638, "taker_buy_base": 1998611.0, "taker_buy_quote": 14572.677084 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.00722, "high": 0.007234, "low": 0.007188, "close": 0.007224, "volume": 2746314.0, "close_time": 1773503999999, "quote_volume": 19818.819876, "trades": 316, "taker_buy_base": 805744.0, "taker_buy_quote": 5820.573895 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.007222, "high": 0.007277, "low": 0.007214, "close": 0.007265, "volume": 1605160.0, "close_time": 1773507599999, "quote_volume": 11643.365885, "trades": 291, "taker_buy_base": 818502.0, "taker_buy_quote": 5939.087392 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.007267, "high": 0.00727, "low": 0.007218, "close": 0.007218, "volume": 1593861.0, "close_time": 1773511199999, "quote_volume": 11555.478395, "trades": 269, "taker_buy_base": 756174.0, "taker_buy_quote": 5481.372108 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.007217, "high": 0.007221, "low": 0.0072, "close": 0.007212, "volume": 2380754.0, "close_time": 1773514799999, "quote_volume": 17154.321683, "trades": 226, "taker_buy_base": 866915.0, "taker_buy_quote": 6251.903597 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.00721, "high": 0.00721, "low": 0.007181, "close": 0.007189, "volume": 2606136.0, "close_time": 1773518399999, "quote_volume": 18759.546174, "trades": 157, "taker_buy_base": 81271.0, "taker_buy_quote": 585.071078 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.00719, "high": 0.0072, "low": 0.007174, "close": 0.007186, "volume": 1178005.0, "close_time": 1773521999999, "quote_volume": 8464.84932, "trades": 180, "taker_buy_base": 594812.0, "taker_buy_quote": 4275.658593 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.007183, "high": 0.007203, "low": 0.007165, "close": 0.0072, "volume": 1393833.0, "close_time": 1773525599999, "quote_volume": 10023.039703, "trades": 178, "taker_buy_base": 1153439.0, "taker_buy_quote": 8298.219581 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.007199, "high": 0.00723, "low": 0.007181, "close": 0.007206, "volume": 4340070.0, "close_time": 1773529199999, "quote_volume": 31293.543137, "trades": 329, "taker_buy_base": 2753223.0, "taker_buy_quote": 19866.957688 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.007207, "high": 0.007302, "low": 0.007207, "close": 0.007287, "volume": 6679794.0, "close_time": 1773532799999, "quote_volume": 48620.251685, "trades": 608, "taker_buy_base": 4299886.0, "taker_buy_quote": 31302.432364 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.007286, "high": 0.00729, "low": 0.007233, "close": 0.007238, "volume": 2387987.0, "close_time": 1773536399999, "quote_volume": 17341.430573, "trades": 310, "taker_buy_base": 1035722.0, "taker_buy_quote": 7514.507238 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.007238, "high": 0.007297, "low": 0.00721, "close": 0.007295, "volume": 8400442.0, "close_time": 1773539999999, "quote_volume": 60945.605948, "trades": 537, "taker_buy_base": 2310899.0, "taker_buy_quote": 16770.011867 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.007296, "high": 0.007406, "low": 0.007296, "close": 0.007353, "volume": 6971927.0, "close_time": 1773543599999, "quote_volume": 51334.738102, "trades": 571, "taker_buy_base": 5183333.0, "taker_buy_quote": 38169.836494 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.007357, "high": 0.007365, "low": 0.007292, "close": 0.007315, "volume": 5012165.0, "close_time": 1773547199999, "quote_volume": 36798.469247, "trades": 360, "taker_buy_base": 2505200.0, "taker_buy_quote": 18383.710731 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.007317, "high": 0.007348, "low": 0.007257, "close": 0.007296, "volume": 4886425.0, "close_time": 1773550799999, "quote_volume": 35631.990818, "trades": 408, "taker_buy_base": 2133155.0, "taker_buy_quote": 15570.832427 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.00729, "high": 0.007348, "low": 0.007274, "close": 0.007274, "volume": 3460270.0, "close_time": 1773554399999, "quote_volume": 25302.068171, "trades": 361, "taker_buy_base": 2020847.0, "taker_buy_quote": 14788.92529 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.007276, "high": 0.007277, "low": 0.007244, "close": 0.007264, "volume": 1761505.0, "close_time": 1773557999999, "quote_volume": 12786.382779, "trades": 209, "taker_buy_base": 418612.0, "taker_buy_quote": 3041.354788 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.007262, "high": 0.007309, "low": 0.007254, "close": 0.007286, "volume": 4346360.0, "close_time": 1773561599999, "quote_volume": 31705.631645, "trades": 410, "taker_buy_base": 3200862.0, "taker_buy_quote": 23361.952419 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.007294, "high": 0.007346, "low": 0.007294, "close": 0.007332, "volume": 4192457.0, "close_time": 1773565199999, "quote_volume": 30714.111129, "trades": 352, "taker_buy_base": 2093679.0, "taker_buy_quote": 15343.220749 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.007334, "high": 0.007368, "low": 0.007292, "close": 0.007307, "volume": 4700480.0, "close_time": 1773568799999, "quote_volume": 34469.292556, "trades": 372, "taker_buy_base": 2024213.0, "taker_buy_quote": 14862.73869 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.007307, "high": 0.007366, "low": 0.007307, "close": 0.007328, "volume": 3759696.0, "close_time": 1773572399999, "quote_volume": 27575.05137, "trades": 275, "taker_buy_base": 1620875.0, "taker_buy_quote": 11903.596626 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.007325, "high": 0.007365, "low": 0.007324, "close": 0.007357, "volume": 9486219.0, "close_time": 1773575999999, "quote_volume": 69660.670008, "trades": 391, "taker_buy_base": 2898918.0, "taker_buy_quote": 21276.814515 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.007358, "high": 0.007383, "low": 0.007344, "close": 0.007356, "volume": 3882729.0, "close_time": 1773579599999, "quote_volume": 28586.796175, "trades": 313, "taker_buy_base": 1371775.0, "taker_buy_quote": 10109.368784 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.007363, "high": 0.007374, "low": 0.007245, "close": 0.007302, "volume": 14246838.0, "close_time": 1773583199999, "quote_volume": 103768.928068, "trades": 777, "taker_buy_base": 4549410.0, "taker_buy_quote": 33173.327847 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.007302, "high": 0.007334, "low": 0.007292, "close": 0.007319, "volume": 5414847.0, "close_time": 1773586799999, "quote_volume": 39622.629359, "trades": 427, "taker_buy_base": 3543583.0, "taker_buy_quote": 25936.696007 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.007326, "high": 0.007326, "low": 0.007272, "close": 0.007274, "volume": 2317522.0, "close_time": 1773590399999, "quote_volume": 16907.529542, "trades": 299, "taker_buy_base": 280087.0, "taker_buy_quote": 2043.622465 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.007281, "high": 0.00731, "low": 0.007257, "close": 0.007267, "volume": 2598748.0, "close_time": 1773593999999, "quote_volume": 18918.992249, "trades": 290, "taker_buy_base": 1444734.0, "taker_buy_quote": 10518.767606 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.007271, "high": 0.00739, "low": 0.007271, "close": 0.007361, "volume": 4506970.0, "close_time": 1773597599999, "quote_volume": 32977.763418, "trades": 428, "taker_buy_base": 2768693.0, "taker_buy_quote": 20255.310727 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.007365, "high": 0.007388, "low": 0.007282, "close": 0.007308, "volume": 14389602.0, "close_time": 1773601199999, "quote_volume": 105605.091794, "trades": 528, "taker_buy_base": 9555627.0, "taker_buy_quote": 70177.393891 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.007308, "high": 0.007358, "low": 0.007302, "close": 0.007348, "volume": 10116436.0, "close_time": 1773604799999, "quote_volume": 74095.931259, "trades": 600, "taker_buy_base": 5926188.0, "taker_buy_quote": 43427.059063 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.007344, "high": 0.007414, "low": 0.007322, "close": 0.007349, "volume": 6290037.0, "close_time": 1773608399999, "quote_volume": 46389.158788, "trades": 430, "taker_buy_base": 3016033.0, "taker_buy_quote": 22256.685195 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.007353, "high": 0.007432, "low": 0.007322, "close": 0.007407, "volume": 7837812.0, "close_time": 1773611999999, "quote_volume": 57966.413718, "trades": 558, "taker_buy_base": 2121218.0, "taker_buy_quote": 15695.601065 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.00741, "high": 0.00752, "low": 0.007335, "close": 0.007492, "volume": 29360002.0, "close_time": 1773615599999, "quote_volume": 218238.831021, "trades": 1551, "taker_buy_base": 12810640.0, "taker_buy_quote": 95311.77983 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.007502, "high": 0.007526, "low": 0.007381, "close": 0.007481, "volume": 26774007.0, "close_time": 1773619199999, "quote_volume": 200235.328588, "trades": 1174, "taker_buy_base": 11654116.0, "taker_buy_quote": 87187.465359 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.007485, "high": 0.007516, "low": 0.007424, "close": 0.007486, "volume": 26902236.0, "close_time": 1773622799999, "quote_volume": 201205.029391, "trades": 1028, "taker_buy_base": 7718903.0, "taker_buy_quote": 57774.157663 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.007487, "high": 0.007534, "low": 0.007435, "close": 0.007499, "volume": 5573154.0, "close_time": 1773626399999, "quote_volume": 41670.970428, "trades": 597, "taker_buy_base": 2934018.0, "taker_buy_quote": 21951.649143 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.007503, "high": 0.007526, "low": 0.007446, "close": 0.0075, "volume": 5343593.0, "close_time": 1773629999999, "quote_volume": 40025.677605, "trades": 526, "taker_buy_base": 1716689.0, "taker_buy_quote": 12864.280941 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.007501, "high": 0.007722, "low": 0.007484, "close": 0.00764, "volume": 19335276.0, "close_time": 1773633599999, "quote_volume": 147321.707158, "trades": 1478, "taker_buy_base": 11726100.0, "taker_buy_quote": 89246.936763 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.00764, "high": 0.007754, "low": 0.007632, "close": 0.007728, "volume": 16744825.0, "close_time": 1773637199999, "quote_volume": 128671.967877, "trades": 1266, "taker_buy_base": 11388123.0, "taker_buy_quote": 87495.289834 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.00773, "high": 0.007902, "low": 0.00771, "close": 0.007886, "volume": 15541188.0, "close_time": 1773640799999, "quote_volume": 121353.281584, "trades": 1298, "taker_buy_base": 8992212.0, "taker_buy_quote": 70255.830477 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.007882, "high": 0.007944, "low": 0.007788, "close": 0.00793, "volume": 14092622.0, "close_time": 1773644399999, "quote_volume": 110877.041363, "trades": 1238, "taker_buy_base": 7299692.0, "taker_buy_quote": 57500.628555 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.007932, "high": 0.008114, "low": 0.007927, "close": 0.008082, "volume": 38078750.0, "close_time": 1773647999999, "quote_volume": 306089.655287, "trades": 2166, "taker_buy_base": 19892681.0, "taker_buy_quote": 159842.198225 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.008074, "high": 0.008188, "low": 0.007956, "close": 0.00798, "volume": 38048235.0, "close_time": 1773651599999, "quote_volume": 306288.03108, "trades": 2315, "taker_buy_base": 21555765.0, "taker_buy_quote": 173479.419641 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.007979, "high": 0.008132, "low": 0.007957, "close": 0.008082, "volume": 23721860.0, "close_time": 1773655199999, "quote_volume": 191315.344838, "trades": 1562, "taker_buy_base": 13594373.0, "taker_buy_quote": 109669.391248 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.008084, "high": 0.008138, "low": 0.007888, "close": 0.007931, "volume": 41977978.0, "close_time": 1773658799999, "quote_volume": 335607.370227, "trades": 1560, "taker_buy_base": 19595540.0, "taker_buy_quote": 156265.580123 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.007932, "high": 0.007948, "low": 0.007854, "close": 0.007911, "volume": 25142380.0, "close_time": 1773662399999, "quote_volume": 198628.624204, "trades": 967, "taker_buy_base": 13422992.0, "taker_buy_quote": 105801.117428 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.00791, "high": 0.007996, "low": 0.00788, "close": 0.00799, "volume": 22510602.0, "close_time": 1773665999999, "quote_volume": 178735.142014, "trades": 1339, "taker_buy_base": 7992986.0, "taker_buy_quote": 63475.460003 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.007984, "high": 0.008045, "low": 0.007868, "close": 0.007917, "volume": 20863881.0, "close_time": 1773669599999, "quote_volume": 166539.060386, "trades": 1711, "taker_buy_base": 11330266.0, "taker_buy_quote": 90568.177632 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.007918, "high": 0.00799, "low": 0.007781, "close": 0.007932, "volume": 30143177.0, "close_time": 1773673199999, "quote_volume": 237168.330231, "trades": 2088, "taker_buy_base": 14134283.0, "taker_buy_quote": 111297.237152 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.00794, "high": 0.007942, "low": 0.007793, "close": 0.0078, "volume": 7179335.0, "close_time": 1773676799999, "quote_volume": 56515.249393, "trades": 874, "taker_buy_base": 3332102.0, "taker_buy_quote": 26302.211811 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.007802, "high": 0.007881, "low": 0.007729, "close": 0.007819, "volume": 31150769.0, "close_time": 1773680399999, "quote_volume": 243037.328334, "trades": 1828, "taker_buy_base": 15818756.0, "taker_buy_quote": 123589.954317 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.007826, "high": 0.007882, "low": 0.00781, "close": 0.007852, "volume": 8047141.0, "close_time": 1773683999999, "quote_volume": 63120.814916, "trades": 739, "taker_buy_base": 3956479.0, "taker_buy_quote": 31038.517091 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.007846, "high": 0.007907, "low": 0.007816, "close": 0.00785, "volume": 26590725.0, "close_time": 1773687599999, "quote_volume": 209320.544397, "trades": 1274, "taker_buy_base": 4552159.0, "taker_buy_quote": 35860.182948 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.007854, "high": 0.007934, "low": 0.007822, "close": 0.007877, "volume": 37629744.0, "close_time": 1773691199999, "quote_volume": 295655.221012, "trades": 1331, "taker_buy_base": 14978225.0, "taker_buy_quote": 117765.516815 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.007883, "high": 0.007953, "low": 0.007858, "close": 0.007925, "volume": 9528315.0, "close_time": 1773694799999, "quote_volume": 75494.142338, "trades": 647, "taker_buy_base": 4185395.0, "taker_buy_quote": 33140.051828 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.007924, "high": 0.008, "low": 0.007882, "close": 0.007943, "volume": 19926396.0, "close_time": 1773698399999, "quote_volume": 158558.986345, "trades": 849, "taker_buy_base": 6625893.0, "taker_buy_quote": 52584.428128 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.007946, "high": 0.008054, "low": 0.007946, "close": 0.008026, "volume": 6005448.0, "close_time": 1773701999999, "quote_volume": 48137.580431, "trades": 688, "taker_buy_base": 2674497.0, "taker_buy_quote": 21429.293566 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.008025, "high": 0.008048, "low": 0.007918, "close": 0.007998, "volume": 19133989.0, "close_time": 1773705599999, "quote_volume": 152714.079283, "trades": 1026, "taker_buy_base": 11752598.0, "taker_buy_quote": 93780.072639 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.007996, "high": 0.008067, "low": 0.007936, "close": 0.00805, "volume": 13906799.0, "close_time": 1773709199999, "quote_volume": 111048.20318, "trades": 1272, "taker_buy_base": 5679604.0, "taker_buy_quote": 45413.438374 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.008051, "high": 0.00815, "low": 0.007993, "close": 0.008078, "volume": 26884850.0, "close_time": 1773712799999, "quote_volume": 217248.330242, "trades": 1604, "taker_buy_base": 11917047.0, "taker_buy_quote": 96319.305572 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.008087, "high": 0.008125, "low": 0.008008, "close": 0.008027, "volume": 8148197.0, "close_time": 1773716399999, "quote_volume": 65817.990367, "trades": 900, "taker_buy_base": 2909790.0, "taker_buy_quote": 23554.824733 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.008026, "high": 0.00807, "low": 0.007832, "close": 0.007866, "volume": 11280876.0, "close_time": 1773719999999, "quote_volume": 89667.676315, "trades": 1138, "taker_buy_base": 4039460.0, "taker_buy_quote": 32135.304389 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.007872, "high": 0.00791, "low": 0.007673, "close": 0.007758, "volume": 20627256.0, "close_time": 1773723599999, "quote_volume": 159876.500819, "trades": 1244, "taker_buy_base": 6459478.0, "taker_buy_quote": 50102.2033 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.007764, "high": 0.007879, "low": 0.007749, "close": 0.007827, "volume": 15121586.0, "close_time": 1773727199999, "quote_volume": 118173.691108, "trades": 940, "taker_buy_base": 8958971.0, "taker_buy_quote": 70063.614993 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.007828, "high": 0.007944, "low": 0.007805, "close": 0.007824, "volume": 23579293.0, "close_time": 1773730799999, "quote_volume": 185188.216761, "trades": 858, "taker_buy_base": 10105899.0, "taker_buy_quote": 79072.447679 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.007821, "high": 0.00792, "low": 0.00782, "close": 0.007867, "volume": 19620620.0, "close_time": 1773734399999, "quote_volume": 154561.334312, "trades": 784, "taker_buy_base": 13465835.0, "taker_buy_quote": 106026.801433 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.007869, "high": 0.007894, "low": 0.007832, "close": 0.007848, "volume": 11235169.0, "close_time": 1773737999999, "quote_volume": 88378.215124, "trades": 721, "taker_buy_base": 5335955.0, "taker_buy_quote": 41987.161317 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.007846, "high": 0.007882, "low": 0.007796, "close": 0.007837, "volume": 9132847.0, "close_time": 1773741599999, "quote_volume": 71652.437494, "trades": 639, "taker_buy_base": 5089818.0, "taker_buy_quote": 39938.768772 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.007822, "high": 0.007826, "low": 0.007777, "close": 0.007802, "volume": 21489131.0, "close_time": 1773745199999, "quote_volume": 167691.959316, "trades": 612, "taker_buy_base": 10961604.0, "taker_buy_quote": 85481.705227 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.007803, "high": 0.007874, "low": 0.007785, "close": 0.0078, "volume": 6660454.0, "close_time": 1773748799999, "quote_volume": 52188.687559, "trades": 525, "taker_buy_base": 2958804.0, "taker_buy_quote": 23187.481211 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.007801, "high": 0.007808, "low": 0.007624, "close": 0.007654, "volume": 18717514.0, "close_time": 1773752399999, "quote_volume": 144194.858957, "trades": 1008, "taker_buy_base": 10477898.0, "taker_buy_quote": 80750.865518 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.00765, "high": 0.007766, "low": 0.007645, "close": 0.007678, "volume": 15322316.0, "close_time": 1773755999999, "quote_volume": 117866.082032, "trades": 927, "taker_buy_base": 6877396.0, "taker_buy_quote": 52939.888398 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.007684, "high": 0.007759, "low": 0.007644, "close": 0.007718, "volume": 8364579.0, "close_time": 1773759599999, "quote_volume": 64570.89423, "trades": 880, "taker_buy_base": 6191987.0, "taker_buy_quote": 47803.525788 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.007721, "high": 0.007781, "low": 0.007654, "close": 0.007722, "volume": 27574192.0, "close_time": 1773763199999, "quote_volume": 212230.747786, "trades": 1019, "taker_buy_base": 17369064.0, "taker_buy_quote": 133537.232559 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.007723, "high": 0.007795, "low": 0.007716, "close": 0.007778, "volume": 24992132.0, "close_time": 1773766799999, "quote_volume": 194031.46215, "trades": 931, "taker_buy_base": 12566363.0, "taker_buy_quote": 97564.057765 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.007777, "high": 0.007811, "low": 0.007744, "close": 0.007811, "volume": 3863730.0, "close_time": 1773770399999, "quote_volume": 30068.332772, "trades": 451, "taker_buy_base": 2430973.0, "taker_buy_quote": 18920.407155 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.007812, "high": 0.007885, "low": 0.007796, "close": 0.007873, "volume": 19384896.0, "close_time": 1773773999999, "quote_volume": 152093.391997, "trades": 932, "taker_buy_base": 8351698.0, "taker_buy_quote": 65526.462592 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.007871, "high": 0.007886, "low": 0.007778, "close": 0.007783, "volume": 7427135.0, "close_time": 1773777599999, "quote_volume": 58221.420933, "trades": 615, "taker_buy_base": 3438917.0, "taker_buy_quote": 26957.682686 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.007782, "high": 0.007858, "low": 0.007768, "close": 0.007849, "volume": 5531162.0, "close_time": 1773781199999, "quote_volume": 43160.104001, "trades": 464, "taker_buy_base": 2092245.0, "taker_buy_quote": 16348.64796 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.007848, "high": 0.007974, "low": 0.00784, "close": 0.00795, "volume": 7693545.0, "close_time": 1773784799999, "quote_volume": 60881.750538, "trades": 490, "taker_buy_base": 4809877.0, "taker_buy_quote": 38050.507528 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.00795, "high": 0.008018, "low": 0.007848, "close": 0.007946, "volume": 11090352.0, "close_time": 1773788399999, "quote_volume": 87857.963975, "trades": 823, "taker_buy_base": 4349267.0, "taker_buy_quote": 34469.311062 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.007944, "high": 0.007952, "low": 0.007831, "close": 0.007835, "volume": 7024239.0, "close_time": 1773791999999, "quote_volume": 55321.465535, "trades": 507, "taker_buy_base": 2635163.0, "taker_buy_quote": 20738.731856 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.007842, "high": 0.007871, "low": 0.0077, "close": 0.007804, "volume": 27102633.0, "close_time": 1773795599999, "quote_volume": 210787.710286, "trades": 1155, "taker_buy_base": 13024248.0, "taker_buy_quote": 101168.148559 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.007806, "high": 0.007913, "low": 0.007795, "close": 0.007859, "volume": 15232731.0, "close_time": 1773799199999, "quote_volume": 120042.484054, "trades": 1062, "taker_buy_base": 9034287.0, "taker_buy_quote": 71201.210328 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.007858, "high": 0.008079, "low": 0.007852, "close": 0.008036, "volume": 19504887.0, "close_time": 1773802799999, "quote_volume": 155914.357887, "trades": 1324, "taker_buy_base": 10711518.0, "taker_buy_quote": 85642.708706 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.008034, "high": 0.008198, "low": 0.008006, "close": 0.008087, "volume": 17978303.0, "close_time": 1773806399999, "quote_volume": 145679.918946, "trades": 1395, "taker_buy_base": 8793167.0, "taker_buy_quote": 71349.916194 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.008088, "high": 0.008102, "low": 0.00797, "close": 0.008029, "volume": 10587601.0, "close_time": 1773809999999, "quote_volume": 84892.771321, "trades": 744, "taker_buy_base": 5179137.0, "taker_buy_quote": 41584.170178 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.008034, "high": 0.008313, "low": 0.007976, "close": 0.007997, "volume": 48929715.0, "close_time": 1773813599999, "quote_volume": 399589.918623, "trades": 2586, "taker_buy_base": 21019753.0, "taker_buy_quote": 171980.711543 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.007995, "high": 0.008056, "low": 0.007946, "close": 0.007949, "volume": 8234546.0, "close_time": 1773817199999, "quote_volume": 65917.213041, "trades": 833, "taker_buy_base": 4071853.0, "taker_buy_quote": 32601.856905 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.007952, "high": 0.007959, "low": 0.007863, "close": 0.007956, "volume": 11977264.0, "close_time": 1773820799999, "quote_volume": 94831.244821, "trades": 922, "taker_buy_base": 2566122.0, "taker_buy_quote": 20326.993487 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.007956, "high": 0.008019, "low": 0.007928, "close": 0.007938, "volume": 4069107.0, "close_time": 1773824399999, "quote_volume": 32433.35931, "trades": 604, "taker_buy_base": 1792776.0, "taker_buy_quote": 14296.552657 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.007944, "high": 0.007994, "low": 0.007926, "close": 0.007978, "volume": 4160748.0, "close_time": 1773827999999, "quote_volume": 33122.874341, "trades": 422, "taker_buy_base": 2017773.0, "taker_buy_quote": 16068.063144 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.007977, "high": 0.00799, "low": 0.007853, "close": 0.007918, "volume": 10902401.0, "close_time": 1773831599999, "quote_volume": 86244.722205, "trades": 641, "taker_buy_base": 5165382.0, "taker_buy_quote": 40907.249531 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.007917, "high": 0.007919, "low": 0.007654, "close": 0.007691, "volume": 33100082.0, "close_time": 1773835199999, "quote_volume": 255895.336341, "trades": 1408, "taker_buy_base": 14516475.0, "taker_buy_quote": 112155.751109 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.007691, "high": 0.007691, "low": 0.007471, "close": 0.007504, "volume": 34861455.0, "close_time": 1773838799999, "quote_volume": 263565.748156, "trades": 1625, "taker_buy_base": 14394240.0, "taker_buy_quote": 108747.418292 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.007506, "high": 0.00756, "low": 0.007425, "close": 0.007494, "volume": 26478389.0, "close_time": 1773842399999, "quote_volume": 198609.530182, "trades": 1153, "taker_buy_base": 15667908.0, "taker_buy_quote": 117778.720906 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.007496, "high": 0.007508, "low": 0.007316, "close": 0.007326, "volume": 31648695.0, "close_time": 1773845999999, "quote_volume": 234318.454481, "trades": 1186, "taker_buy_base": 11444875.0, "taker_buy_quote": 84556.928455 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.007328, "high": 0.007419, "low": 0.007271, "close": 0.007383, "volume": 28013161.0, "close_time": 1773849599999, "quote_volume": 206232.012521, "trades": 1188, "taker_buy_base": 8711981.0, "taker_buy_quote": 64159.419001 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.007382, "high": 0.007389, "low": 0.007288, "close": 0.007333, "volume": 10717380.0, "close_time": 1773853199999, "quote_volume": 78734.933353, "trades": 923, "taker_buy_base": 5758541.0, "taker_buy_quote": 42341.330612 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.007332, "high": 0.007461, "low": 0.007306, "close": 0.007427, "volume": 4813244.0, "close_time": 1773856799999, "quote_volume": 35596.50402, "trades": 549, "taker_buy_base": 2511822.0, "taker_buy_quote": 18531.808563 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.00743, "high": 0.007571, "low": 0.0074, "close": 0.007423, "volume": 36799820.0, "close_time": 1773860399999, "quote_volume": 275708.955449, "trades": 1514, "taker_buy_base": 13770688.0, "taker_buy_quote": 103120.730115 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.007422, "high": 0.007495, "low": 0.007372, "close": 0.007386, "volume": 8439210.0, "close_time": 1773863999999, "quote_volume": 62621.52755, "trades": 723, "taker_buy_base": 4177935.0, "taker_buy_quote": 30991.45413 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.007391, "high": 0.007465, "low": 0.007319, "close": 0.007439, "volume": 10937968.0, "close_time": 1773867599999, "quote_volume": 80710.233124, "trades": 755, "taker_buy_base": 5497627.0, "taker_buy_quote": 40574.686373 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.00744, "high": 0.007557, "low": 0.007435, "close": 0.007534, "volume": 7346540.0, "close_time": 1773871199999, "quote_volume": 55253.950057, "trades": 511, "taker_buy_base": 5095523.0, "taker_buy_quote": 38340.731779 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.007532, "high": 0.007532, "low": 0.007446, "close": 0.007487, "volume": 9211055.0, "close_time": 1773874799999, "quote_volume": 68812.445794, "trades": 535, "taker_buy_base": 4751079.0, "taker_buy_quote": 35489.72511 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.007487, "high": 0.007522, "low": 0.007437, "close": 0.007474, "volume": 14129069.0, "close_time": 1773878399999, "quote_volume": 105722.098168, "trades": 557, "taker_buy_base": 5835439.0, "taker_buy_quote": 43649.295882 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.007476, "high": 0.007505, "low": 0.007407, "close": 0.007424, "volume": 6030393.0, "close_time": 1773881999999, "quote_volume": 44913.933039, "trades": 574, "taker_buy_base": 2877152.0, "taker_buy_quote": 21404.866118 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.007425, "high": 0.007428, "low": 0.00739, "close": 0.007394, "volume": 3834975.0, "close_time": 1773885599999, "quote_volume": 28409.568698, "trades": 353, "taker_buy_base": 1828473.0, "taker_buy_quote": 13553.046132 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.007391, "high": 0.007413, "low": 0.007351, "close": 0.007386, "volume": 2543282.0, "close_time": 1773889199999, "quote_volume": 18776.251952, "trades": 323, "taker_buy_base": 1381749.0, "taker_buy_quote": 10210.779259 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.007385, "high": 0.007505, "low": 0.007371, "close": 0.007417, "volume": 4742196.0, "close_time": 1773892799999, "quote_volume": 35286.595971, "trades": 633, "taker_buy_base": 2681770.0, "taker_buy_quote": 19961.444463 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.007417, "high": 0.007417, "low": 0.007354, "close": 0.007355, "volume": 2916752.0, "close_time": 1773896399999, "quote_volume": 21524.685137, "trades": 352, "taker_buy_base": 1124347.0, "taker_buy_quote": 8293.312561 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.007357, "high": 0.00738, "low": 0.007306, "close": 0.007314, "volume": 4151513.0, "close_time": 1773899999999, "quote_volume": 30497.14381, "trades": 419, "taker_buy_base": 1346536.0, "taker_buy_quote": 9889.464091 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.007317, "high": 0.00733, "low": 0.007255, "close": 0.007298, "volume": 19750879.0, "close_time": 1773903599999, "quote_volume": 144087.651565, "trades": 735, "taker_buy_base": 5795712.0, "taker_buy_quote": 42216.528131 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.007299, "high": 0.0073, "low": 0.007157, "close": 0.007202, "volume": 17107498.0, "close_time": 1773907199999, "quote_volume": 123596.750899, "trades": 1019, "taker_buy_base": 7426672.0, "taker_buy_quote": 53658.270959 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.007202, "high": 0.007236, "low": 0.007167, "close": 0.007198, "volume": 7578298.0, "close_time": 1773910799999, "quote_volume": 54485.161984, "trades": 623, "taker_buy_base": 4352179.0, "taker_buy_quote": 31298.073607 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.007196, "high": 0.007267, "low": 0.007188, "close": 0.007248, "volume": 2932259.0, "close_time": 1773914399999, "quote_volume": 21195.013571, "trades": 467, "taker_buy_base": 1864331.0, "taker_buy_quote": 13485.817225 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.007244, "high": 0.00725, "low": 0.007198, "close": 0.0072, "volume": 2541444.0, "close_time": 1773917999999, "quote_volume": 18393.067263, "trades": 215, "taker_buy_base": 587900.0, "taker_buy_quote": 4251.390139 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.007198, "high": 0.007216, "low": 0.007175, "close": 0.007184, "volume": 3602516.0, "close_time": 1773921599999, "quote_volume": 25916.148056, "trades": 319, "taker_buy_base": 1112991.0, "taker_buy_quote": 8001.273085 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.007184, "high": 0.007184, "low": 0.006995, "close": 0.007004, "volume": 21409580.0, "close_time": 1773925199999, "quote_volume": 151524.650666, "trades": 1250, "taker_buy_base": 9714975.0, "taker_buy_quote": 68715.910082 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.007008, "high": 0.007114, "low": 0.006979, "close": 0.007073, "volume": 12453559.0, "close_time": 1773928799999, "quote_volume": 87714.181268, "trades": 963, "taker_buy_base": 6403857.0, "taker_buy_quote": 45195.859763 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.007074, "high": 0.007098, "low": 0.006984, "close": 0.007026, "volume": 11541243.0, "close_time": 1773932399999, "quote_volume": 80949.724328, "trades": 852, "taker_buy_base": 4345395.0, "taker_buy_quote": 30516.943342 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.007024, "high": 0.007054, "low": 0.006955, "close": 0.007005, "volume": 13503280.0, "close_time": 1773935999999, "quote_volume": 94418.683655, "trades": 749, "taker_buy_base": 7843617.0, "taker_buy_quote": 54859.151122 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.007002, "high": 0.007014, "low": 0.00695, "close": 0.006964, "volume": 4436897.0, "close_time": 1773939599999, "quote_volume": 31007.398276, "trades": 473, "taker_buy_base": 2116963.0, "taker_buy_quote": 14806.831251 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.006962, "high": 0.00704, "low": 0.006924, "close": 0.007017, "volume": 7233043.0, "close_time": 1773943199999, "quote_volume": 50464.417046, "trades": 594, "taker_buy_base": 4364746.0, "taker_buy_quote": 30453.704624 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.007017, "high": 0.007017, "low": 0.006987, "close": 0.007011, "volume": 7606016.0, "close_time": 1773946799999, "quote_volume": 53200.517436, "trades": 386, "taker_buy_base": 3249974.0, "taker_buy_quote": 22740.666723 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.007007, "high": 0.007136, "low": 0.007007, "close": 0.007067, "volume": 7822152.0, "close_time": 1773950399999, "quote_volume": 55440.408566, "trades": 714, "taker_buy_base": 4845743.0, "taker_buy_quote": 34352.630048 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.007067, "high": 0.00713, "low": 0.007059, "close": 0.007107, "volume": 14197234.0, "close_time": 1773953999999, "quote_volume": 100907.053801, "trades": 640, "taker_buy_base": 5560526.0, "taker_buy_quote": 39514.465084 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.007109, "high": 0.007147, "low": 0.007104, "close": 0.007121, "volume": 8023758.0, "close_time": 1773957599999, "quote_volume": 57161.426273, "trades": 379, "taker_buy_base": 3858754.0, "taker_buy_quote": 27500.337062 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.007123, "high": 0.007133, "low": 0.007067, "close": 0.007104, "volume": 8298609.0, "close_time": 1773961199999, "quote_volume": 58916.059205, "trades": 442, "taker_buy_base": 1437833.0, "taker_buy_quote": 10218.426415 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.007105, "high": 0.007131, "low": 0.007078, "close": 0.007103, "volume": 5467092.0, "close_time": 1773964799999, "quote_volume": 38833.002644, "trades": 472, "taker_buy_base": 2568946.0, "taker_buy_quote": 18249.774373 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.007102, "high": 0.00717, "low": 0.0071, "close": 0.007161, "volume": 3904790.0, "close_time": 1773968399999, "quote_volume": 27806.40032, "trades": 420, "taker_buy_base": 3314326.0, "taker_buy_quote": 23594.638858 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.007162, "high": 0.007256, "low": 0.007162, "close": 0.007227, "volume": 2545008.0, "close_time": 1773971999999, "quote_volume": 18377.457575, "trades": 617, "taker_buy_base": 1525297.0, "taker_buy_quote": 11025.254344 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.007228, "high": 0.007241, "low": 0.00715, "close": 0.007207, "volume": 8297885.0, "close_time": 1773975599999, "quote_volume": 59724.749961, "trades": 663, "taker_buy_base": 3439500.0, "taker_buy_quote": 24744.374638 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.007207, "high": 0.007273, "low": 0.007196, "close": 0.007244, "volume": 2690321.0, "close_time": 1773979199999, "quote_volume": 19474.678222, "trades": 456, "taker_buy_base": 1360188.0, "taker_buy_quote": 9848.332473 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.007243, "high": 0.007313, "low": 0.007229, "close": 0.007303, "volume": 4631021.0, "close_time": 1773982799999, "quote_volume": 33647.158716, "trades": 546, "taker_buy_base": 2650800.0, "taker_buy_quote": 19281.229167 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.007306, "high": 0.007392, "low": 0.007297, "close": 0.007364, "volume": 4759145.0, "close_time": 1773986399999, "quote_volume": 35016.987692, "trades": 777, "taker_buy_base": 2482324.0, "taker_buy_quote": 18270.71184 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.007364, "high": 0.007372, "low": 0.007277, "close": 0.007287, "volume": 7700632.0, "close_time": 1773989999999, "quote_volume": 56259.643897, "trades": 652, "taker_buy_base": 2844608.0, "taker_buy_quote": 20795.70412 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.007285, "high": 0.007288, "low": 0.007202, "close": 0.007282, "volume": 5906981.0, "close_time": 1773993599999, "quote_volume": 42840.559427, "trades": 581, "taker_buy_base": 3066092.0, "taker_buy_quote": 22272.668245 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.007284, "high": 0.007369, "low": 0.00727, "close": 0.007292, "volume": 8570944.0, "close_time": 1773997199999, "quote_volume": 62654.284653, "trades": 715, "taker_buy_base": 5999265.0, "taker_buy_quote": 43852.182179 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.00729, "high": 0.007302, "low": 0.00722, "close": 0.007287, "volume": 4926900.0, "close_time": 1774000799999, "quote_volume": 35859.835115, "trades": 546, "taker_buy_base": 3384706.0, "taker_buy_quote": 24656.141196 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.007284, "high": 0.007302, "low": 0.007226, "close": 0.007285, "volume": 5610155.0, "close_time": 1774004399999, "quote_volume": 40750.644662, "trades": 447, "taker_buy_base": 2075101.0, "taker_buy_quote": 15079.083798 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.007284, "high": 0.007345, "low": 0.007227, "close": 0.007252, "volume": 14627450.0, "close_time": 1774007999999, "quote_volume": 106569.795675, "trades": 757, "taker_buy_base": 7234337.0, "taker_buy_quote": 52677.038029 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.007253, "high": 0.00728, "low": 0.007203, "close": 0.007208, "volume": 5175625.0, "close_time": 1774011599999, "quote_volume": 37434.839756, "trades": 478, "taker_buy_base": 3015766.0, "taker_buy_quote": 21817.348519 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.00721, "high": 0.007281, "low": 0.007177, "close": 0.007189, "volume": 5879265.0, "close_time": 1774015199999, "quote_volume": 42467.244645, "trades": 743, "taker_buy_base": 3460283.0, "taker_buy_quote": 25007.825051 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.007184, "high": 0.007278, "low": 0.007156, "close": 0.007194, "volume": 9891009.0, "close_time": 1774018799999, "quote_volume": 71401.926771, "trades": 422, "taker_buy_base": 4951069.0, "taker_buy_quote": 35827.512781 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.00721, "high": 0.007258, "low": 0.007175, "close": 0.007232, "volume": 5201769.0, "close_time": 1774022399999, "quote_volume": 37545.562293, "trades": 421, "taker_buy_base": 4011852.0, "taker_buy_quote": 28975.452345 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.007233, "high": 0.007251, "low": 0.007186, "close": 0.007235, "volume": 4744615.0, "close_time": 1774025999999, "quote_volume": 34223.040493, "trades": 632, "taker_buy_base": 988007.0, "taker_buy_quote": 7137.634104 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.007243, "high": 0.007269, "low": 0.007166, "close": 0.007219, "volume": 11549533.0, "close_time": 1774029599999, "quote_volume": 83439.334471, "trades": 743, "taker_buy_base": 6558081.0, "taker_buy_quote": 47437.191794 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.00722, "high": 0.007225, "low": 0.007099, "close": 0.007106, "volume": 12838115.0, "close_time": 1774033199999, "quote_volume": 91606.771058, "trades": 914, "taker_buy_base": 5392292.0, "taker_buy_quote": 38443.789654 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.00711, "high": 0.007116, "low": 0.00696, "close": 0.007094, "volume": 19480350.0, "close_time": 1774036799999, "quote_volume": 137417.870506, "trades": 1256, "taker_buy_base": 8128488.0, "taker_buy_quote": 57384.255441 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.007093, "high": 0.007104, "low": 0.007031, "close": 0.007087, "volume": 3352722.0, "close_time": 1774040399999, "quote_volume": 23729.987727, "trades": 508, "taker_buy_base": 2568373.0, "taker_buy_quote": 18182.994061 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.007089, "high": 0.007171, "low": 0.007058, "close": 0.007137, "volume": 11236759.0, "close_time": 1774043999999, "quote_volume": 80056.799554, "trades": 626, "taker_buy_base": 7619164.0, "taker_buy_quote": 54298.354579 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.007135, "high": 0.007203, "low": 0.007135, "close": 0.007166, "volume": 5225676.0, "close_time": 1774047599999, "quote_volume": 37473.344181, "trades": 433, "taker_buy_base": 2562120.0, "taker_buy_quote": 18367.411006 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.007164, "high": 0.007164, "low": 0.00711, "close": 0.007129, "volume": 3282302.0, "close_time": 1774051199999, "quote_volume": 23409.798142, "trades": 332, "taker_buy_base": 420824.0, "taker_buy_quote": 3003.565405 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.007132, "high": 0.007164, "low": 0.007121, "close": 0.007161, "volume": 5018926.0, "close_time": 1774054799999, "quote_volume": 35826.908395, "trades": 327, "taker_buy_base": 2626000.0, "taker_buy_quote": 18772.0566 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.007158, "high": 0.007197, "low": 0.007117, "close": 0.007117, "volume": 9107362.0, "close_time": 1774058399999, "quote_volume": 65205.081112, "trades": 442, "taker_buy_base": 3863259.0, "taker_buy_quote": 27735.970077 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.007117, "high": 0.007171, "low": 0.007113, "close": 0.007155, "volume": 4095359.0, "close_time": 1774061999999, "quote_volume": 29249.502817, "trades": 301, "taker_buy_base": 2573175.0, "taker_buy_quote": 18379.954672 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.007153, "high": 0.007154, "low": 0.007121, "close": 0.007124, "volume": 1156076.0, "close_time": 1774065599999, "quote_volume": 8250.562901, "trades": 191, "taker_buy_base": 377740.0, "taker_buy_quote": 2697.434516 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.007124, "high": 0.007152, "low": 0.007104, "close": 0.007117, "volume": 3306476.0, "close_time": 1774069199999, "quote_volume": 23543.209146, "trades": 304, "taker_buy_base": 1988227.0, "taker_buy_quote": 14165.227429 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.007119, "high": 0.007179, "low": 0.007119, "close": 0.007131, "volume": 1040341.0, "close_time": 1774072799999, "quote_volume": 7431.872228, "trades": 266, "taker_buy_base": 479976.0, "taker_buy_quote": 3424.880685 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.00713, "high": 0.00715, "low": 0.007119, "close": 0.007129, "volume": 6374344.0, "close_time": 1774076399999, "quote_volume": 45478.915403, "trades": 298, "taker_buy_base": 2380798.0, "taker_buy_quote": 17007.509873 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.007128, "high": 0.007135, "low": 0.007076, "close": 0.007093, "volume": 3081796.0, "close_time": 1774079999999, "quote_volume": 21878.953115, "trades": 319, "taker_buy_base": 1109806.0, "taker_buy_quote": 7880.211067 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.007093, "high": 0.007118, "low": 0.00709, "close": 0.007111, "volume": 813524.0, "close_time": 1774083599999, "quote_volume": 5780.404396, "trades": 177, "taker_buy_base": 385928.0, "taker_buy_quote": 2743.087852 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.007109, "high": 0.007134, "low": 0.007085, "close": 0.007088, "volume": 2544795.0, "close_time": 1774087199999, "quote_volume": 18072.929021, "trades": 288, "taker_buy_base": 609324.0, "taker_buy_quote": 4336.724153 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.00709, "high": 0.00709, "low": 0.007035, "close": 0.007056, "volume": 1936213.0, "close_time": 1774090799999, "quote_volume": 13667.416853, "trades": 329, "taker_buy_base": 265663.0, "taker_buy_quote": 1875.250723 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.007055, "high": 0.007064, "low": 0.007035, "close": 0.007052, "volume": 1209565.0, "close_time": 1774094399999, "quote_volume": 8530.164976, "trades": 314, "taker_buy_base": 346026.0, "taker_buy_quote": 2440.445274 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.007055, "high": 0.00706, "low": 0.007023, "close": 0.007036, "volume": 454008.0, "close_time": 1774097999999, "quote_volume": 3196.972391, "trades": 258, "taker_buy_base": 236848.0, "taker_buy_quote": 1668.064465 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.007037, "high": 0.007043, "low": 0.007008, "close": 0.007021, "volume": 1272627.0, "close_time": 1774101599999, "quote_volume": 8940.860034, "trades": 182, "taker_buy_base": 760549.0, "taker_buy_quote": 5343.554765 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.00702, "high": 0.007087, "low": 0.007017, "close": 0.007029, "volume": 5751459.0, "close_time": 1774105199999, "quote_volume": 40563.260276, "trades": 492, "taker_buy_base": 1231335.0, "taker_buy_quote": 8691.290769 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.007026, "high": 0.007123, "low": 0.007021, "close": 0.007123, "volume": 11622091.0, "close_time": 1774108799999, "quote_volume": 82416.749907, "trades": 619, "taker_buy_base": 5115204.0, "taker_buy_quote": 36220.627552 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.007123, "high": 0.007131, "low": 0.007056, "close": 0.007067, "volume": 23672170.0, "close_time": 1774112399999, "quote_volume": 168271.850737, "trades": 953, "taker_buy_base": 4385622.0, "taker_buy_quote": 31152.037136 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.007068, "high": 0.007075, "low": 0.007052, "close": 0.00706, "volume": 3440450.0, "close_time": 1774115999999, "quote_volume": 24300.611242, "trades": 305, "taker_buy_base": 607345.0, "taker_buy_quote": 4292.318163 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.007062, "high": 0.007083, "low": 0.007057, "close": 0.007064, "volume": 968085.0, "close_time": 1774119599999, "quote_volume": 6843.429027, "trades": 195, "taker_buy_base": 458252.0, "taker_buy_quote": 3239.338674 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.007063, "high": 0.00708, "low": 0.007054, "close": 0.007062, "volume": 885182.0, "close_time": 1774123199999, "quote_volume": 6252.389649, "trades": 159, "taker_buy_base": 453682.0, "taker_buy_quote": 3203.325585 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.007061, "high": 0.00715, "low": 0.007056, "close": 0.007128, "volume": 8015548.0, "close_time": 1774126799999, "quote_volume": 57039.51028, "trades": 428, "taker_buy_base": 6353989.0, "taker_buy_quote": 45203.722071 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.007129, "high": 0.007148, "low": 0.007093, "close": 0.007102, "volume": 9876142.0, "close_time": 1774130399999, "quote_volume": 70287.17515, "trades": 505, "taker_buy_base": 3305247.0, "taker_buy_quote": 23549.446388 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.007098, "high": 0.007102, "low": 0.00707, "close": 0.007076, "volume": 4530716.0, "close_time": 1774133999999, "quote_volume": 32067.128484, "trades": 286, "taker_buy_base": 397257.0, "taker_buy_quote": 2814.756456 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.007073, "high": 0.007073, "low": 0.006747, "close": 0.006819, "volume": 26800622.0, "close_time": 1774137599999, "quote_volume": 183887.396379, "trades": 1297, "taker_buy_base": 9973749.0, "taker_buy_quote": 68277.370557 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.006817, "high": 0.006881, "low": 0.0067, "close": 0.006828, "volume": 32311722.0, "close_time": 1774141199999, "quote_volume": 219729.545561, "trades": 1528, "taker_buy_base": 17194601.0, "taker_buy_quote": 117040.65248 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.006828, "high": 0.00686, "low": 0.006787, "close": 0.006825, "volume": 4393724.0, "close_time": 1774144799999, "quote_volume": 29987.783575, "trades": 568, "taker_buy_base": 1842962.0, "taker_buy_quote": 12577.194107 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.006826, "high": 0.006901, "low": 0.0068, "close": 0.006877, "volume": 3233726.0, "close_time": 1774148399999, "quote_volume": 22161.831743, "trades": 527, "taker_buy_base": 1594448.0, "taker_buy_quote": 10929.59886 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.006877, "high": 0.006951, "low": 0.006841, "close": 0.006873, "volume": 7868019.0, "close_time": 1774151999999, "quote_volume": 54262.60153, "trades": 682, "taker_buy_base": 4487559.0, "taker_buy_quote": 30945.761671 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.006871, "high": 0.006917, "low": 0.006852, "close": 0.006899, "volume": 4109274.0, "close_time": 1774155599999, "quote_volume": 28297.332441, "trades": 549, "taker_buy_base": 2946891.0, "taker_buy_quote": 20293.393594 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.006893, "high": 0.006895, "low": 0.006856, "close": 0.006859, "volume": 2751861.0, "close_time": 1774159199999, "quote_volume": 18916.959989, "trades": 295, "taker_buy_base": 724133.0, "taker_buy_quote": 4977.979521 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.006858, "high": 0.006858, "low": 0.006809, "close": 0.006836, "volume": 3054048.0, "close_time": 1774162799999, "quote_volume": 20855.344067, "trades": 304, "taker_buy_base": 1343070.0, "taker_buy_quote": 9171.436136 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.006838, "high": 0.006851, "low": 0.006803, "close": 0.006803, "volume": 1154204.0, "close_time": 1774166399999, "quote_volume": 7887.674965, "trades": 262, "taker_buy_base": 493001.0, "taker_buy_quote": 3370.519133 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.006802, "high": 0.006807, "low": 0.006736, "close": 0.006799, "volume": 23740687.0, "close_time": 1774169999999, "quote_volume": 160690.440136, "trades": 803, "taker_buy_base": 14901523.0, "taker_buy_quote": 100777.433548 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.006798, "high": 0.006818, "low": 0.00677, "close": 0.006791, "volume": 2299947.0, "close_time": 1774173599999, "quote_volume": 15615.443671, "trades": 312, "taker_buy_base": 484440.0, "taker_buy_quote": 3292.128348 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.006788, "high": 0.006788, "low": 0.006743, "close": 0.00675, "volume": 4918005.0, "close_time": 1774177199999, "quote_volume": 33315.834223, "trades": 259, "taker_buy_base": 694716.0, "taker_buy_quote": 4703.683443 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.006751, "high": 0.006761, "low": 0.00673, "close": 0.006737, "volume": 710950.0, "close_time": 1774180799999, "quote_volume": 4797.663683, "trades": 251, "taker_buy_base": 229643.0, "taker_buy_quote": 1550.710168 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.006738, "high": 0.00683, "low": 0.006738, "close": 0.006793, "volume": 7345979.0, "close_time": 1774184399999, "quote_volume": 49874.671869, "trades": 479, "taker_buy_base": 5879300.0, "taker_buy_quote": 39931.272182 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.006796, "high": 0.006838, "low": 0.006775, "close": 0.006799, "volume": 4020774.0, "close_time": 1774187999999, "quote_volume": 27329.574235, "trades": 407, "taker_buy_base": 2496303.0, "taker_buy_quote": 16976.470665 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0068, "high": 0.006822, "low": 0.006767, "close": 0.006778, "volume": 4057334.0, "close_time": 1774191599999, "quote_volume": 27530.553445, "trades": 376, "taker_buy_base": 941378.0, "taker_buy_quote": 6404.833302 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.006779, "high": 0.006815, "low": 0.006779, "close": 0.00681, "volume": 5640899.0, "close_time": 1774195199999, "quote_volume": 38372.632778, "trades": 390, "taker_buy_base": 3640281.0, "taker_buy_quote": 24766.896668 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.00681, "high": 0.006822, "low": 0.006786, "close": 0.006812, "volume": 5079693.0, "close_time": 1774198799999, "quote_volume": 34562.306786, "trades": 393, "taker_buy_base": 3869659.0, "taker_buy_quote": 26337.223008 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.006809, "high": 0.006812, "low": 0.006782, "close": 0.006782, "volume": 5173128.0, "close_time": 1774202399999, "quote_volume": 35133.001033, "trades": 323, "taker_buy_base": 2465137.0, "taker_buy_quote": 16750.539049 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.006781, "high": 0.006806, "low": 0.006712, "close": 0.006763, "volume": 18273791.0, "close_time": 1774205999999, "quote_volume": 123444.737478, "trades": 721, "taker_buy_base": 7563507.0, "taker_buy_quote": 51105.675878 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.006762, "high": 0.006762, "low": 0.006691, "close": 0.006724, "volume": 4885072.0, "close_time": 1774209599999, "quote_volume": 32796.215915, "trades": 429, "taker_buy_base": 3115374.0, "taker_buy_quote": 20918.612808 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.006725, "high": 0.006756, "low": 0.006696, "close": 0.006704, "volume": 4808050.0, "close_time": 1774213199999, "quote_volume": 32298.160824, "trades": 381, "taker_buy_base": 2543948.0, "taker_buy_quote": 17080.333046 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.006706, "high": 0.006715, "low": 0.00659, "close": 0.00666, "volume": 6611460.0, "close_time": 1774216799999, "quote_volume": 44003.856543, "trades": 714, "taker_buy_base": 2867159.0, "taker_buy_quote": 19075.461677 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.006662, "high": 0.006736, "low": 0.006611, "close": 0.006717, "volume": 6186699.0, "close_time": 1774220399999, "quote_volume": 41310.978941, "trades": 723, "taker_buy_base": 3711536.0, "taker_buy_quote": 24788.764541 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.006718, "high": 0.006747, "low": 0.006678, "close": 0.006688, "volume": 8911007.0, "close_time": 1774223999999, "quote_volume": 59857.841677, "trades": 500, "taker_buy_base": 6737670.0, "taker_buy_quote": 45270.844263 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.006689, "high": 0.006739, "low": 0.006663, "close": 0.006721, "volume": 8271999.0, "close_time": 1774227599999, "quote_volume": 55490.039724, "trades": 635, "taker_buy_base": 3869579.0, "taker_buy_quote": 25967.17972 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.006719, "high": 0.006786, "low": 0.006705, "close": 0.006745, "volume": 2726274.0, "close_time": 1774231199999, "quote_volume": 18433.188777, "trades": 556, "taker_buy_base": 1419053.0, "taker_buy_quote": 9599.022144 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.006748, "high": 0.00684, "low": 0.006748, "close": 0.006818, "volume": 1157083.0, "close_time": 1774234799999, "quote_volume": 7864.504937, "trades": 443, "taker_buy_base": 752418.0, "taker_buy_quote": 5111.302057 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.006819, "high": 0.006947, "low": 0.006801, "close": 0.006802, "volume": 27260457.0, "close_time": 1774238399999, "quote_volume": 187146.3876, "trades": 710, "taker_buy_base": 21917326.0, "taker_buy_quote": 150482.490256 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.006804, "high": 0.006894, "low": 0.006799, "close": 0.006885, "volume": 34572985.0, "close_time": 1774241999999, "quote_volume": 236067.490487, "trades": 731, "taker_buy_base": 22444640.0, "taker_buy_quote": 153364.276685 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.00689, "high": 0.006913, "low": 0.006871, "close": 0.006895, "volume": 3329357.0, "close_time": 1774245599999, "quote_volume": 22937.093462, "trades": 448, "taker_buy_base": 1726970.0, "taker_buy_quote": 11904.111171 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.006892, "high": 0.006892, "low": 0.006754, "close": 0.006787, "volume": 6415054.0, "close_time": 1774249199999, "quote_volume": 43797.318498, "trades": 713, "taker_buy_base": 1773425.0, "taker_buy_quote": 12078.08422 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.006786, "high": 0.006788, "low": 0.006694, "close": 0.006726, "volume": 9971911.0, "close_time": 1774252799999, "quote_volume": 67212.440892, "trades": 865, "taker_buy_base": 5575955.0, "taker_buy_quote": 37540.975567 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.006728, "high": 0.006753, "low": 0.006663, "close": 0.006672, "volume": 12258450.0, "close_time": 1774256399999, "quote_volume": 82377.410959, "trades": 623, "taker_buy_base": 8148318.0, "taker_buy_quote": 54730.446738 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.006674, "high": 0.006702, "low": 0.006624, "close": 0.006695, "volume": 5215018.0, "close_time": 1774259999999, "quote_volume": 34794.617768, "trades": 481, "taker_buy_base": 2396688.0, "taker_buy_quote": 16015.354531 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.006694, "high": 0.006749, "low": 0.006668, "close": 0.006698, "volume": 6760387.0, "close_time": 1774263599999, "quote_volume": 45329.396225, "trades": 519, "taker_buy_base": 5149911.0, "taker_buy_quote": 34550.75815 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0067, "high": 0.007193, "low": 0.0067, "close": 0.006939, "volume": 95181006.0, "close_time": 1774267199999, "quote_volume": 668346.499942, "trades": 3996, "taker_buy_base": 56447524.0, "taker_buy_quote": 396666.178719 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.006942, "high": 0.007057, "low": 0.006882, "close": 0.007038, "volume": 21249478.0, "close_time": 1774270799999, "quote_volume": 148054.295381, "trades": 1502, "taker_buy_base": 8142450.0, "taker_buy_quote": 56822.065858 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.007039, "high": 0.007127, "low": 0.007002, "close": 0.007114, "volume": 9943178.0, "close_time": 1774274399999, "quote_volume": 70244.496722, "trades": 1029, "taker_buy_base": 4675084.0, "taker_buy_quote": 33004.651625 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.007116, "high": 0.007161, "low": 0.007081, "close": 0.007148, "volume": 8158953.0, "close_time": 1774277999999, "quote_volume": 58017.07214, "trades": 901, "taker_buy_base": 3951013.0, "taker_buy_quote": 28076.767833 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.007144, "high": 0.007208, "low": 0.006987, "close": 0.006994, "volume": 21097305.0, "close_time": 1774281599999, "quote_volume": 149158.762022, "trades": 1510, "taker_buy_base": 15784283.0, "taker_buy_quote": 111517.088123 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.006995, "high": 0.007039, "low": 0.006928, "close": 0.007014, "volume": 22639314.0, "close_time": 1774285199999, "quote_volume": 158367.446518, "trades": 996, "taker_buy_base": 10533271.0, "taker_buy_quote": 73757.363716 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.007014, "high": 0.007101, "low": 0.006974, "close": 0.007083, "volume": 10029746.0, "close_time": 1774288799999, "quote_volume": 70634.488303, "trades": 875, "taker_buy_base": 5115774.0, "taker_buy_quote": 36003.336126 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.007084, "high": 0.007123, "low": 0.007049, "close": 0.007107, "volume": 4836618.0, "close_time": 1774292399999, "quote_volume": 34272.197452, "trades": 660, "taker_buy_base": 3226351.0, "taker_buy_quote": 22857.490729 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.007104, "high": 0.007137, "low": 0.007017, "close": 0.007026, "volume": 13891540.0, "close_time": 1774295999999, "quote_volume": 98105.543199, "trades": 873, "taker_buy_base": 11656892.0, "taker_buy_quote": 82326.824341 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.007026, "high": 0.007092, "low": 0.006992, "close": 0.007073, "volume": 3016962.0, "close_time": 1774299599999, "quote_volume": 21300.661661, "trades": 469, "taker_buy_base": 1145917.0, "taker_buy_quote": 8077.373909 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.007076, "high": 0.007089, "low": 0.007031, "close": 0.007032, "volume": 2717284.0, "close_time": 1774303199999, "quote_volume": 19216.168136, "trades": 414, "taker_buy_base": 1454120.0, "taker_buy_quote": 10290.409134 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.007036, "high": 0.00704, "low": 0.006955, "close": 0.00698, "volume": 18494054.0, "close_time": 1774306799999, "quote_volume": 129054.443194, "trades": 776, "taker_buy_base": 4210132.0, "taker_buy_quote": 29394.521473 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.006979, "high": 0.007025, "low": 0.006941, "close": 0.007012, "volume": 4658801.0, "close_time": 1774310399999, "quote_volume": 32478.895926, "trades": 522, "taker_buy_base": 2171223.0, "taker_buy_quote": 15158.533367 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.007012, "high": 0.007051, "low": 0.006924, "close": 0.006971, "volume": 8295261.0, "close_time": 1774313999999, "quote_volume": 57920.968137, "trades": 831, "taker_buy_base": 3985216.0, "taker_buy_quote": 27865.811595 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.006971, "high": 0.006974, "low": 0.00687, "close": 0.006904, "volume": 9036126.0, "close_time": 1774317599999, "quote_volume": 62449.630788, "trades": 753, "taker_buy_base": 3899180.0, "taker_buy_quote": 26951.018698 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.006905, "high": 0.006972, "low": 0.006894, "close": 0.006915, "volume": 3145607.0, "close_time": 1774321199999, "quote_volume": 21823.495397, "trades": 577, "taker_buy_base": 1250589.0, "taker_buy_quote": 8674.361381 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.006918, "high": 0.006976, "low": 0.006906, "close": 0.006956, "volume": 2420569.0, "close_time": 1774324799999, "quote_volume": 16781.348691, "trades": 465, "taker_buy_base": 1540694.0, "taker_buy_quote": 10683.817635 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.006961, "high": 0.00698, "low": 0.006899, "close": 0.006923, "volume": 2096542.0, "close_time": 1774328399999, "quote_volume": 14535.401635, "trades": 386, "taker_buy_base": 980974.0, "taker_buy_quote": 6793.782253 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.006922, "high": 0.006957, "low": 0.006886, "close": 0.006934, "volume": 2299121.0, "close_time": 1774331999999, "quote_volume": 15912.796784, "trades": 512, "taker_buy_base": 1099350.0, "taker_buy_quote": 7612.799941 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.006933, "high": 0.006955, "low": 0.006922, "close": 0.006948, "volume": 3682329.0, "close_time": 1774335599999, "quote_volume": 25567.348499, "trades": 444, "taker_buy_base": 2925266.0, "taker_buy_quote": 20313.302096 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.006947, "high": 0.007083, "low": 0.006943, "close": 0.007071, "volume": 24578560.0, "close_time": 1774339199999, "quote_volume": 171941.207343, "trades": 587, "taker_buy_base": 5510226.0, "taker_buy_quote": 38683.553638 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.007063, "high": 0.007082, "low": 0.00702, "close": 0.007032, "volume": 5944518.0, "close_time": 1774342799999, "quote_volume": 41968.471844, "trades": 513, "taker_buy_base": 3081602.0, "taker_buy_quote": 21764.538309 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.007028, "high": 0.007034, "low": 0.006982, "close": 0.007016, "volume": 4506873.0, "close_time": 1774346399999, "quote_volume": 31584.240773, "trades": 507, "taker_buy_base": 1876704.0, "taker_buy_quote": 13149.640884 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.007016, "high": 0.007017, "low": 0.006985, "close": 0.007002, "volume": 2265450.0, "close_time": 1774349999999, "quote_volume": 15851.098116, "trades": 324, "taker_buy_base": 1425241.0, "taker_buy_quote": 9974.778426 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.006997, "high": 0.007014, "low": 0.006926, "close": 0.006996, "volume": 4131897.0, "close_time": 1774353599999, "quote_volume": 28823.459227, "trades": 570, "taker_buy_base": 988352.0, "taker_buy_quote": 6910.342586 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.006994, "high": 0.006995, "low": 0.006932, "close": 0.006983, "volume": 7029003.0, "close_time": 1774357199999, "quote_volume": 48976.058271, "trades": 529, "taker_buy_base": 2603557.0, "taker_buy_quote": 18163.545844 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.006982, "high": 0.007006, "low": 0.006901, "close": 0.00692, "volume": 8019272.0, "close_time": 1774360799999, "quote_volume": 55894.100285, "trades": 794, "taker_buy_base": 4598712.0, "taker_buy_quote": 32056.090271 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.006921, "high": 0.006964, "low": 0.006842, "close": 0.006944, "volume": 29818425.0, "close_time": 1774364399999, "quote_volume": 205839.425639, "trades": 1560, "taker_buy_base": 16619601.0, "taker_buy_quote": 114656.534456 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.006946, "high": 0.007005, "low": 0.006931, "close": 0.006937, "volume": 10045330.0, "close_time": 1774367999999, "quote_volume": 70151.547256, "trades": 963, "taker_buy_base": 3105650.0, "taker_buy_quote": 21651.299065 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.006934, "high": 0.006944, "low": 0.006875, "close": 0.0069, "volume": 17183781.0, "close_time": 1774371599999, "quote_volume": 118443.291115, "trades": 836, "taker_buy_base": 13876899.0, "taker_buy_quote": 95640.212621 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0069, "high": 0.006905, "low": 0.006825, "close": 0.00686, "volume": 10633929.0, "close_time": 1774375199999, "quote_volume": 73077.662466, "trades": 845, "taker_buy_base": 4390707.0, "taker_buy_quote": 30160.205264 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.006865, "high": 0.00695, "low": 0.006856, "close": 0.006904, "volume": 2737484.0, "close_time": 1774378799999, "quote_volume": 18877.041127, "trades": 556, "taker_buy_base": 1201917.0, "taker_buy_quote": 8296.353259 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.006905, "high": 0.006975, "low": 0.006905, "close": 0.006934, "volume": 7356473.0, "close_time": 1774382399999, "quote_volume": 51095.989083, "trades": 482, "taker_buy_base": 2871571.0, "taker_buy_quote": 19955.150708 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.006935, "high": 0.007104, "low": 0.006935, "close": 0.007068, "volume": 26397345.0, "close_time": 1774385999999, "quote_volume": 186208.954239, "trades": 923, "taker_buy_base": 11925249.0, "taker_buy_quote": 83864.818907 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.00707, "high": 0.007076, "low": 0.006994, "close": 0.007068, "volume": 15121541.0, "close_time": 1774389599999, "quote_volume": 106448.15064, "trades": 653, "taker_buy_base": 7794327.0, "taker_buy_quote": 54929.469918 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.007069, "high": 0.007097, "low": 0.007022, "close": 0.007058, "volume": 12575044.0, "close_time": 1774393199999, "quote_volume": 88608.075048, "trades": 679, "taker_buy_base": 2171675.0, "taker_buy_quote": 15328.912781 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.007061, "high": 0.007106, "low": 0.007051, "close": 0.007093, "volume": 1781731.0, "close_time": 1774396799999, "quote_volume": 12616.860496, "trades": 361, "taker_buy_base": 1108049.0, "taker_buy_quote": 7850.187608 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.007094, "high": 0.007159, "low": 0.00706, "close": 0.007114, "volume": 3501605.0, "close_time": 1774400399999, "quote_volume": 24871.71419, "trades": 606, "taker_buy_base": 2253724.0, "taker_buy_quote": 16008.619459 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.007113, "high": 0.007152, "low": 0.007101, "close": 0.007133, "volume": 2516242.0, "close_time": 1774403999999, "quote_volume": 17926.183253, "trades": 440, "taker_buy_base": 1520649.0, "taker_buy_quote": 10837.762835 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.007136, "high": 0.007161, "low": 0.007099, "close": 0.0071, "volume": 1884083.0, "close_time": 1774407599999, "quote_volume": 13440.181138, "trades": 436, "taker_buy_base": 959180.0, "taker_buy_quote": 6845.989814 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.007102, "high": 0.007196, "low": 0.007068, "close": 0.007175, "volume": 3255410.0, "close_time": 1774411199999, "quote_volume": 23180.898621, "trades": 620, "taker_buy_base": 2429102.0, "taker_buy_quote": 17314.761091 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.007172, "high": 0.00724, "low": 0.007166, "close": 0.00724, "volume": 2500938.0, "close_time": 1774414799999, "quote_volume": 17993.820298, "trades": 479, "taker_buy_base": 1777852.0, "taker_buy_quote": 12797.945387 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.007238, "high": 0.00732, "low": 0.007227, "close": 0.007285, "volume": 15341894.0, "close_time": 1774418399999, "quote_volume": 111667.268494, "trades": 1063, "taker_buy_base": 9413048.0, "taker_buy_quote": 68490.859715 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.00729, "high": 0.007407, "low": 0.007276, "close": 0.007334, "volume": 16213550.0, "close_time": 1774421999999, "quote_volume": 119159.101765, "trades": 922, "taker_buy_base": 12845452.0, "taker_buy_quote": 94499.158057 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.007342, "high": 0.00744, "low": 0.007313, "close": 0.007337, "volume": 28956010.0, "close_time": 1774425599999, "quote_volume": 213320.831032, "trades": 988, "taker_buy_base": 13418883.0, "taker_buy_quote": 98899.530775 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.007358, "high": 0.007424, "low": 0.007347, "close": 0.007375, "volume": 17167271.0, "close_time": 1774429199999, "quote_volume": 126649.723221, "trades": 768, "taker_buy_base": 9853465.0, "taker_buy_quote": 72722.254797 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.00737, "high": 0.00737, "low": 0.007314, "close": 0.007326, "volume": 3193467.0, "close_time": 1774432799999, "quote_volume": 23434.586702, "trades": 355, "taker_buy_base": 2085302.0, "taker_buy_quote": 15303.257552 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.007325, "high": 0.00737, "low": 0.007325, "close": 0.007358, "volume": 1591035.0, "close_time": 1774436399999, "quote_volume": 11691.040273, "trades": 241, "taker_buy_base": 818926.0, "taker_buy_quote": 6021.883799 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.007356, "high": 0.007498, "low": 0.007346, "close": 0.007444, "volume": 7126797.0, "close_time": 1774439999999, "quote_volume": 52789.354969, "trades": 759, "taker_buy_base": 3517564.0, "taker_buy_quote": 26123.536893 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.007446, "high": 0.007498, "low": 0.007331, "close": 0.007438, "volume": 8602162.0, "close_time": 1774443599999, "quote_volume": 63829.104008, "trades": 961, "taker_buy_base": 4978242.0, "taker_buy_quote": 36991.124979 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.007436, "high": 0.007512, "low": 0.007413, "close": 0.007439, "volume": 9332158.0, "close_time": 1774447199999, "quote_volume": 69752.464731, "trades": 943, "taker_buy_base": 4064949.0, "taker_buy_quote": 30385.362088 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.007442, "high": 0.007446, "low": 0.00734, "close": 0.007362, "volume": 9678718.0, "close_time": 1774450799999, "quote_volume": 71395.46294, "trades": 918, "taker_buy_base": 3368654.0, "taker_buy_quote": 24875.63904 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.007364, "high": 0.007369, "low": 0.007227, "close": 0.007273, "volume": 12151570.0, "close_time": 1774454399999, "quote_volume": 88608.153602, "trades": 999, "taker_buy_base": 3776711.0, "taker_buy_quote": 27526.8001 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.007277, "high": 0.007362, "low": 0.007252, "close": 0.007326, "volume": 12887928.0, "close_time": 1774457999999, "quote_volume": 94187.370461, "trades": 904, "taker_buy_base": 9225230.0, "taker_buy_quote": 67441.229601 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.007327, "high": 0.00736, "low": 0.007294, "close": 0.007309, "volume": 12539608.0, "close_time": 1774461599999, "quote_volume": 91814.910525, "trades": 733, "taker_buy_base": 7393887.0, "taker_buy_quote": 54138.065379 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.007312, "high": 0.00738, "low": 0.007293, "close": 0.007311, "volume": 4015585.0, "close_time": 1774465199999, "quote_volume": 29521.618633, "trades": 417, "taker_buy_base": 3064378.0, "taker_buy_quote": 22529.291834 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.007306, "high": 0.007355, "low": 0.007289, "close": 0.007336, "volume": 10417882.0, "close_time": 1774468799999, "quote_volume": 76250.013297, "trades": 534, "taker_buy_base": 5040346.0, "taker_buy_quote": 36963.59405 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.007337, "high": 0.00734, "low": 0.007271, "close": 0.007318, "volume": 16434788.0, "close_time": 1774472399999, "quote_volume": 120168.65625, "trades": 557, "taker_buy_base": 4236428.0, "taker_buy_quote": 30955.125416 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.007318, "high": 0.007328, "low": 0.007277, "close": 0.0073, "volume": 5699218.0, "close_time": 1774475999999, "quote_volume": 41654.282503, "trades": 378, "taker_buy_base": 1304807.0, "taker_buy_quote": 9536.362645 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.007302, "high": 0.007368, "low": 0.007286, "close": 0.007327, "volume": 5325406.0, "close_time": 1774479599999, "quote_volume": 38999.994604, "trades": 449, "taker_buy_base": 4360827.0, "taker_buy_quote": 31934.015321 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.007327, "high": 0.00734, "low": 0.007292, "close": 0.007322, "volume": 3391383.0, "close_time": 1774483199999, "quote_volume": 24841.038869, "trades": 243, "taker_buy_base": 862705.0, "taker_buy_quote": 6315.406379 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.007318, "high": 0.007348, "low": 0.007283, "close": 0.007302, "volume": 2098867.0, "close_time": 1774486799999, "quote_volume": 15357.431824, "trades": 417, "taker_buy_base": 1249669.0, "taker_buy_quote": 9143.595114 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.007301, "high": 0.007326, "low": 0.007276, "close": 0.007285, "volume": 1001371.0, "close_time": 1774490399999, "quote_volume": 7307.510345, "trades": 322, "taker_buy_base": 561687.0, "taker_buy_quote": 4098.387629 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.007285, "high": 0.007285, "low": 0.007219, "close": 0.007252, "volume": 3796410.0, "close_time": 1774493999999, "quote_volume": 27511.621531, "trades": 490, "taker_buy_base": 1249135.0, "taker_buy_quote": 9058.358301 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.00725, "high": 0.007251, "low": 0.007153, "close": 0.007184, "volume": 4693052.0, "close_time": 1774497599999, "quote_volume": 33764.137562, "trades": 472, "taker_buy_base": 1261021.0, "taker_buy_quote": 9075.924608 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.00718, "high": 0.007187, "low": 0.007149, "close": 0.007158, "volume": 1271613.0, "close_time": 1774501199999, "quote_volume": 9119.236347, "trades": 273, "taker_buy_base": 511457.0, "taker_buy_quote": 3669.403427 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.007154, "high": 0.007162, "low": 0.007053, "close": 0.007064, "volume": 8356199.0, "close_time": 1774504799999, "quote_volume": 59465.465942, "trades": 733, "taker_buy_base": 4225236.0, "taker_buy_quote": 30048.631089 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.007063, "high": 0.007075, "low": 0.007021, "close": 0.007039, "volume": 4263718.0, "close_time": 1774508399999, "quote_volume": 30025.685082, "trades": 512, "taker_buy_base": 1574170.0, "taker_buy_quote": 11092.216799 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.007037, "high": 0.007054, "low": 0.007009, "close": 0.007046, "volume": 2484388.0, "close_time": 1774511999999, "quote_volume": 17462.008875, "trades": 390, "taker_buy_base": 944015.0, "taker_buy_quote": 6638.679349 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.007043, "high": 0.00705, "low": 0.007, "close": 0.007016, "volume": 2251075.0, "close_time": 1774515599999, "quote_volume": 15799.283027, "trades": 363, "taker_buy_base": 1046364.0, "taker_buy_quote": 7340.527228 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.007015, "high": 0.007045, "low": 0.006894, "close": 0.00692, "volume": 18626338.0, "close_time": 1774519199999, "quote_volume": 129476.630172, "trades": 1064, "taker_buy_base": 3257699.0, "taker_buy_quote": 22670.294861 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.006917, "high": 0.006932, "low": 0.006896, "close": 0.006908, "volume": 2107128.0, "close_time": 1774522799999, "quote_volume": 14557.200064, "trades": 320, "taker_buy_base": 530031.0, "taker_buy_quote": 3665.163658 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.00691, "high": 0.006927, "low": 0.006873, "close": 0.00688, "volume": 7193268.0, "close_time": 1774526399999, "quote_volume": 49621.096057, "trades": 498, "taker_buy_base": 2434270.0, "taker_buy_quote": 16815.839553 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.006878, "high": 0.00693, "low": 0.006862, "close": 0.00693, "volume": 2036035.0, "close_time": 1774529999999, "quote_volume": 14037.646769, "trades": 345, "taker_buy_base": 1099049.0, "taker_buy_quote": 7584.400212 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.006927, "high": 0.007036, "low": 0.006924, "close": 0.007008, "volume": 5136632.0, "close_time": 1774533599999, "quote_volume": 35837.588124, "trades": 805, "taker_buy_base": 3139040.0, "taker_buy_quote": 21917.033328 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.00701, "high": 0.007022, "low": 0.006946, "close": 0.006976, "volume": 11790172.0, "close_time": 1774537199999, "quote_volume": 82301.110521, "trades": 796, "taker_buy_base": 5419786.0, "taker_buy_quote": 37892.555496 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.006974, "high": 0.006974, "low": 0.006878, "close": 0.006893, "volume": 5526296.0, "close_time": 1774540799999, "quote_volume": 38207.729256, "trades": 660, "taker_buy_base": 2111050.0, "taker_buy_quote": 14580.615947 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.006891, "high": 0.006904, "low": 0.00686, "close": 0.006872, "volume": 3030495.0, "close_time": 1774544399999, "quote_volume": 20844.409786, "trades": 481, "taker_buy_base": 2022086.0, "taker_buy_quote": 13909.19538 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.006872, "high": 0.00691, "low": 0.00681, "close": 0.00682, "volume": 4628045.0, "close_time": 1774547999999, "quote_volume": 31635.585866, "trades": 528, "taker_buy_base": 2542354.0, "taker_buy_quote": 17378.304023 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.006825, "high": 0.006834, "low": 0.006782, "close": 0.006811, "volume": 8759303.0, "close_time": 1774551599999, "quote_volume": 59565.834701, "trades": 610, "taker_buy_base": 5350028.0, "taker_buy_quote": 36376.024932 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.006811, "high": 0.006811, "low": 0.00676, "close": 0.00677, "volume": 6006772.0, "close_time": 1774555199999, "quote_volume": 40784.218293, "trades": 537, "taker_buy_base": 2316378.0, "taker_buy_quote": 15724.595194 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.006769, "high": 0.006933, "low": 0.006752, "close": 0.006845, "volume": 9507667.0, "close_time": 1774558799999, "quote_volume": 65291.147157, "trades": 1074, "taker_buy_base": 6078151.0, "taker_buy_quote": 41728.566202 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.006842, "high": 0.006906, "low": 0.006821, "close": 0.006872, "volume": 4231809.0, "close_time": 1774562399999, "quote_volume": 29091.504573, "trades": 447, "taker_buy_base": 1933889.0, "taker_buy_quote": 13288.692546 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.006871, "high": 0.006883, "low": 0.006822, "close": 0.006851, "volume": 1532094.0, "close_time": 1774565999999, "quote_volume": 10498.711034, "trades": 321, "taker_buy_base": 559829.0, "taker_buy_quote": 3840.642988 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.006852, "high": 0.006867, "low": 0.006819, "close": 0.006838, "volume": 2625217.0, "close_time": 1774569599999, "quote_volume": 17966.456871, "trades": 274, "taker_buy_base": 1034165.0, "taker_buy_quote": 7088.897572 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.006838, "high": 0.006861, "low": 0.006821, "close": 0.006858, "volume": 4869342.0, "close_time": 1774573199999, "quote_volume": 33311.769279, "trades": 340, "taker_buy_base": 2869226.0, "taker_buy_quote": 19629.995 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.00686, "high": 0.006914, "low": 0.006845, "close": 0.006905, "volume": 1074030.0, "close_time": 1774576799999, "quote_volume": 7394.597823, "trades": 342, "taker_buy_base": 507725.0, "taker_buy_quote": 3495.05419 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.006906, "high": 0.006915, "low": 0.006873, "close": 0.006873, "volume": 1445007.0, "close_time": 1774580399999, "quote_volume": 9955.31637, "trades": 222, "taker_buy_base": 633789.0, "taker_buy_quote": 4368.144727 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.006877, "high": 0.006877, "low": 0.006835, "close": 0.006841, "volume": 1376691.0, "close_time": 1774583999999, "quote_volume": 9429.661827, "trades": 233, "taker_buy_base": 719987.0, "taker_buy_quote": 4931.822237 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.006838, "high": 0.006843, "low": 0.006784, "close": 0.006831, "volume": 2985962.0, "close_time": 1774587599999, "quote_volume": 20356.941136, "trades": 428, "taker_buy_base": 1018091.0, "taker_buy_quote": 6937.794834 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.00683, "high": 0.006883, "low": 0.006823, "close": 0.00683, "volume": 1246664.0, "close_time": 1774591199999, "quote_volume": 8536.076088, "trades": 332, "taker_buy_base": 549831.0, "taker_buy_quote": 3761.124649 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.006834, "high": 0.006856, "low": 0.006824, "close": 0.006824, "volume": 1394006.0, "close_time": 1774594799999, "quote_volume": 9536.426416, "trades": 265, "taker_buy_base": 892355.0, "taker_buy_quote": 6104.906633 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.006823, "high": 0.006877, "low": 0.006816, "close": 0.006877, "volume": 6336190.0, "close_time": 1774598399999, "quote_volume": 43417.375158, "trades": 360, "taker_buy_base": 2611670.0, "taker_buy_quote": 17925.144299 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.006878, "high": 0.006895, "low": 0.006757, "close": 0.00681, "volume": 6633996.0, "close_time": 1774601999999, "quote_volume": 45191.752469, "trades": 561, "taker_buy_base": 2295058.0, "taker_buy_quote": 15646.717484 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.006806, "high": 0.006806, "low": 0.006688, "close": 0.006725, "volume": 10144173.0, "close_time": 1774605599999, "quote_volume": 68222.472333, "trades": 805, "taker_buy_base": 3398481.0, "taker_buy_quote": 22862.595082 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.006724, "high": 0.006738, "low": 0.006546, "close": 0.006572, "volume": 25107291.0, "close_time": 1774609199999, "quote_volume": 166302.742036, "trades": 1300, "taker_buy_base": 9832211.0, "taker_buy_quote": 65016.483548 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.006574, "high": 0.006607, "low": 0.006534, "close": 0.006576, "volume": 12592965.0, "close_time": 1774612799999, "quote_volume": 82853.742402, "trades": 996, "taker_buy_base": 4313884.0, "taker_buy_quote": 28387.033822 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.006576, "high": 0.006583, "low": 0.006537, "close": 0.006581, "volume": 22287495.0, "close_time": 1774616399999, "quote_volume": 146131.970089, "trades": 759, "taker_buy_base": 18487841.0, "taker_buy_quote": 121202.953288 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.006579, "high": 0.006611, "low": 0.006528, "close": 0.00655, "volume": 4833025.0, "close_time": 1774619999999, "quote_volume": 31787.816357, "trades": 721, "taker_buy_base": 1442407.0, "taker_buy_quote": 9493.332241 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.006547, "high": 0.006591, "low": 0.00649, "close": 0.006528, "volume": 12154873.0, "close_time": 1774623599999, "quote_volume": 79381.224848, "trades": 674, "taker_buy_base": 7137929.0, "taker_buy_quote": 46597.631687 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.006532, "high": 0.006601, "low": 0.006509, "close": 0.006543, "volume": 5810722.0, "close_time": 1774627199999, "quote_volume": 38091.200971, "trades": 275, "taker_buy_base": 3594630.0, "taker_buy_quote": 23572.466257 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.006539, "high": 0.006565, "low": 0.006513, "close": 0.006528, "volume": 6441200.0, "close_time": 1774630799999, "quote_volume": 42073.852248, "trades": 228, "taker_buy_base": 1924784.0, "taker_buy_quote": 12581.479099 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.006528, "high": 0.006582, "low": 0.006509, "close": 0.006521, "volume": 4033010.0, "close_time": 1774634399999, "quote_volume": 26407.624381, "trades": 296, "taker_buy_base": 1490139.0, "taker_buy_quote": 9752.392915 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.006522, "high": 0.006536, "low": 0.006473, "close": 0.006498, "volume": 5433740.0, "close_time": 1774637999999, "quote_volume": 35316.697767, "trades": 200, "taker_buy_base": 841252.0, "taker_buy_quote": 5481.027888 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.006495, "high": 0.006537, "low": 0.006468, "close": 0.006532, "volume": 1951212.0, "close_time": 1774641599999, "quote_volume": 12709.484402, "trades": 141, "taker_buy_base": 1308849.0, "taker_buy_quote": 8533.241906 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.006528, "high": 0.006541, "low": 0.006495, "close": 0.00653, "volume": 3426338.0, "close_time": 1774645199999, "quote_volume": 22350.801828, "trades": 121, "taker_buy_base": 1007520.0, "taker_buy_quote": 6577.236702 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.006523, "high": 0.00656, "low": 0.0065, "close": 0.006501, "volume": 2584798.0, "close_time": 1774648799999, "quote_volume": 16890.449356, "trades": 87, "taker_buy_base": 2261806.0, "taker_buy_quote": 14781.467332 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.006505, "high": 0.006509, "low": 0.006475, "close": 0.006499, "volume": 1376788.0, "close_time": 1774652399999, "quote_volume": 8947.361791, "trades": 54, "taker_buy_base": 436633.0, "taker_buy_quote": 2836.832561 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.006488, "high": 0.0065, "low": 0.006468, "close": 0.006494, "volume": 1975491.0, "close_time": 1774655999999, "quote_volume": 12808.890992, "trades": 80, "taker_buy_base": 603894.0, "taker_buy_quote": 3914.514962 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.006497, "high": 0.00651, "low": 0.006481, "close": 0.006498, "volume": 1716168.0, "close_time": 1774659599999, "quote_volume": 11155.702504, "trades": 76, "taker_buy_base": 980693.0, "taker_buy_quote": 6374.122117 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.006498, "high": 0.006498, "low": 0.006411, "close": 0.006458, "volume": 4053817.0, "close_time": 1774663199999, "quote_volume": 26168.216495, "trades": 184, "taker_buy_base": 1577379.0, "taker_buy_quote": 10171.067063 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.006461, "high": 0.006484, "low": 0.006428, "close": 0.006438, "volume": 693745.0, "close_time": 1774666799999, "quote_volume": 4477.659203, "trades": 72, "taker_buy_base": 308627.0, "taker_buy_quote": 1994.316317 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.006442, "high": 0.006442, "low": 0.006413, "close": 0.006417, "volume": 1778285.0, "close_time": 1774670399999, "quote_volume": 11420.524774, "trades": 42, "taker_buy_base": 1722970.0, "taker_buy_quote": 11065.382913 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.006415, "high": 0.006415, "low": 0.00638, "close": 0.0064, "volume": 6772826.0, "close_time": 1774673999999, "quote_volume": 43396.84144, "trades": 243, "taker_buy_base": 5068800.0, "taker_buy_quote": 32489.850016 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0064, "high": 0.006408, "low": 0.006384, "close": 0.006398, "volume": 2023839.0, "close_time": 1774677599999, "quote_volume": 12937.259412, "trades": 89, "taker_buy_base": 898352.0, "taker_buy_quote": 5740.515594 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.006393, "high": 0.006436, "low": 0.006387, "close": 0.0064, "volume": 3834344.0, "close_time": 1774681199999, "quote_volume": 24540.495679, "trades": 106, "taker_buy_base": 2311798.0, "taker_buy_quote": 14793.449129 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0064, "high": 0.00645, "low": 0.0064, "close": 0.006444, "volume": 2558464.0, "close_time": 1774684799999, "quote_volume": 16443.920931, "trades": 113, "taker_buy_base": 992308.0, "taker_buy_quote": 6374.247344 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.006451, "high": 0.006475, "low": 0.006432, "close": 0.006435, "volume": 3739705.0, "close_time": 1774688399999, "quote_volume": 24154.005166, "trades": 183, "taker_buy_base": 1911787.0, "taker_buy_quote": 12349.644563 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.006438, "high": 0.006479, "low": 0.006423, "close": 0.006472, "volume": 2454467.0, "close_time": 1774691999999, "quote_volume": 15845.521899, "trades": 178, "taker_buy_base": 1392512.0, "taker_buy_quote": 9001.166169 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.006471, "high": 0.006517, "low": 0.006441, "close": 0.006441, "volume": 6378253.0, "close_time": 1774695599999, "quote_volume": 41317.174472, "trades": 358, "taker_buy_base": 5466299.0, "taker_buy_quote": 35414.00777 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.006442, "high": 0.006471, "low": 0.006432, "close": 0.006471, "volume": 2007626.0, "close_time": 1774699199999, "quote_volume": 12937.639751, "trades": 134, "taker_buy_base": 1182370.0, "taker_buy_quote": 7622.173925 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.006469, "high": 0.006502, "low": 0.006446, "close": 0.006474, "volume": 2520454.0, "close_time": 1774702799999, "quote_volume": 16318.313881, "trades": 175, "taker_buy_base": 961995.0, "taker_buy_quote": 6233.369477 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.006477, "high": 0.006624, "low": 0.006476, "close": 0.006578, "volume": 13599523.0, "close_time": 1774706399999, "quote_volume": 89125.865609, "trades": 514, "taker_buy_base": 7205916.0, "taker_buy_quote": 47302.420981 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.006577, "high": 0.006592, "low": 0.006524, "close": 0.006559, "volume": 4071343.0, "close_time": 1774709999999, "quote_volume": 26714.19856, "trades": 272, "taker_buy_base": 2006238.0, "taker_buy_quote": 13173.994141 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.006555, "high": 0.006657, "low": 0.006539, "close": 0.006583, "volume": 13696927.0, "close_time": 1774713599999, "quote_volume": 90388.55683, "trades": 440, "taker_buy_base": 5134161.0, "taker_buy_quote": 33832.524448 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.00659, "high": 0.0066, "low": 0.006559, "close": 0.006566, "volume": 3433200.0, "close_time": 1774717199999, "quote_volume": 22579.023498, "trades": 127, "taker_buy_base": 1083805.0, "taker_buy_quote": 7136.07206 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.006579, "high": 0.006579, "low": 0.006517, "close": 0.006531, "volume": 1632770.0, "close_time": 1774720799999, "quote_volume": 10684.73564, "trades": 132, "taker_buy_base": 522856.0, "taker_buy_quote": 3422.681591 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.006531, "high": 0.006554, "low": 0.00653, "close": 0.00653, "volume": 507733.0, "close_time": 1774724399999, "quote_volume": 3320.962819, "trades": 45, "taker_buy_base": 420250.0, "taker_buy_quote": 2749.182153 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.006529, "high": 0.006535, "low": 0.0065, "close": 0.006509, "volume": 393685.0, "close_time": 1774727999999, "quote_volume": 2564.380706, "trades": 52, "taker_buy_base": 172719.0, "taker_buy_quote": 1125.954669 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.006523, "high": 0.006548, "low": 0.006516, "close": 0.006516, "volume": 2021620.0, "close_time": 1774731599999, "quote_volume": 13196.520904, "trades": 80, "taker_buy_base": 454918.0, "taker_buy_quote": 2974.106963 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.006517, "high": 0.006519, "low": 0.006432, "close": 0.006439, "volume": 7636535.0, "close_time": 1774735199999, "quote_volume": 49535.650766, "trades": 213, "taker_buy_base": 3696896.0, "taker_buy_quote": 24054.51918 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.006434, "high": 0.006463, "low": 0.006432, "close": 0.006453, "volume": 1225156.0, "close_time": 1774738799999, "quote_volume": 7904.417761, "trades": 56, "taker_buy_base": 498406.0, "taker_buy_quote": 3214.194264 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.006446, "high": 0.006446, "low": 0.006345, "close": 0.00637, "volume": 5042799.0, "close_time": 1774742399999, "quote_volume": 32182.8012, "trades": 240, "taker_buy_base": 2494881.0, "taker_buy_quote": 15932.973931 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.006375, "high": 0.006383, "low": 0.006314, "close": 0.006346, "volume": 2142444.0, "close_time": 1774745999999, "quote_volume": 13590.920059, "trades": 128, "taker_buy_base": 752923.0, "taker_buy_quote": 4783.732373 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.006348, "high": 0.006393, "low": 0.006348, "close": 0.006369, "volume": 4758696.0, "close_time": 1774749599999, "quote_volume": 30343.716772, "trades": 233, "taker_buy_base": 3323558.0, "taker_buy_quote": 21192.937029 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.00637, "high": 0.006404, "low": 0.006368, "close": 0.006386, "volume": 2775050.0, "close_time": 1774753199999, "quote_volume": 17706.716171, "trades": 78, "taker_buy_base": 302864.0, "taker_buy_quote": 1935.467125 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.006394, "high": 0.006437, "low": 0.006387, "close": 0.006419, "volume": 1099275.0, "close_time": 1774756799999, "quote_volume": 7055.847591, "trades": 80, "taker_buy_base": 401961.0, "taker_buy_quote": 2577.591496 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.006418, "high": 0.006424, "low": 0.006404, "close": 0.006419, "volume": 481486.0, "close_time": 1774760399999, "quote_volume": 3088.148911, "trades": 37, "taker_buy_base": 161169.0, "taker_buy_quote": 1034.712494 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.006409, "high": 0.006412, "low": 0.006382, "close": 0.006404, "volume": 1703110.0, "close_time": 1774763999999, "quote_volume": 10897.460207, "trades": 108, "taker_buy_base": 518401.0, "taker_buy_quote": 3318.401499 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.006406, "high": 0.006414, "low": 0.006388, "close": 0.006414, "volume": 899252.0, "close_time": 1774767599999, "quote_volume": 5759.095041, "trades": 61, "taker_buy_base": 760208.0, "taker_buy_quote": 4869.935952 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.006406, "high": 0.006406, "low": 0.006363, "close": 0.006368, "volume": 1652506.0, "close_time": 1774771199999, "quote_volume": 10544.939684, "trades": 121, "taker_buy_base": 721253.0, "taker_buy_quote": 4603.93861 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00637, "high": 0.006387, "low": 0.00636, "close": 0.00637, "volume": 1026062.0, "close_time": 1774774799999, "quote_volume": 6537.086881, "trades": 59, "taker_buy_base": 786405.0, "taker_buy_quote": 5011.061659 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.006362, "high": 0.006371, "low": 0.006345, "close": 0.006359, "volume": 2281318.0, "close_time": 1774778399999, "quote_volume": 14509.72043, "trades": 133, "taker_buy_base": 1539786.0, "taker_buy_quote": 9793.094211 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.006349, "high": 0.006349, "low": 0.006257, "close": 0.006317, "volume": 9838094.0, "close_time": 1774781999999, "quote_volume": 61982.375627, "trades": 334, "taker_buy_base": 1932320.0, "taker_buy_quote": 12179.273041 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.006317, "high": 0.006373, "low": 0.006317, "close": 0.006331, "volume": 1658348.0, "close_time": 1774785599999, "quote_volume": 10510.013733, "trades": 139, "taker_buy_base": 1034691.0, "taker_buy_quote": 6558.803502 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.006328, "high": 0.006328, "low": 0.006255, "close": 0.006287, "volume": 3378221.0, "close_time": 1774789199999, "quote_volume": 21210.147237, "trades": 211, "taker_buy_base": 1230354.0, "taker_buy_quote": 7726.395187 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.006287, "high": 0.006288, "low": 0.006229, "close": 0.006261, "volume": 4211665.0, "close_time": 1774792799999, "quote_volume": 26359.60597, "trades": 260, "taker_buy_base": 1940555.0, "taker_buy_quote": 12145.133639 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.006262, "high": 0.006301, "low": 0.006233, "close": 0.006249, "volume": 3256749.0, "close_time": 1774796399999, "quote_volume": 20365.888435, "trades": 166, "taker_buy_base": 1177079.0, "taker_buy_quote": 7373.62174 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.00625, "high": 0.006275, "low": 0.006233, "close": 0.006255, "volume": 2997279.0, "close_time": 1774799999999, "quote_volume": 18749.221917, "trades": 156, "taker_buy_base": 2159013.0, "taker_buy_quote": 13510.163404 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.006251, "high": 0.006288, "low": 0.00624, "close": 0.006251, "volume": 795006.0, "close_time": 1774803599999, "quote_volume": 4978.790617, "trades": 76, "taker_buy_base": 273198.0, "taker_buy_quote": 1711.595105 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.006253, "high": 0.006264, "low": 0.006208, "close": 0.006249, "volume": 3767539.0, "close_time": 1774807199999, "quote_volume": 23488.521528, "trades": 180, "taker_buy_base": 2171929.0, "taker_buy_quote": 13538.665312 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.006251, "high": 0.00628, "low": 0.006235, "close": 0.006266, "volume": 2980816.0, "close_time": 1774810799999, "quote_volume": 18679.541734, "trades": 103, "taker_buy_base": 480605.0, "taker_buy_quote": 3009.420573 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.006264, "high": 0.006281, "low": 0.00626, "close": 0.006267, "volume": 1309178.0, "close_time": 1774814399999, "quote_volume": 8211.829982, "trades": 72, "taker_buy_base": 438225.0, "taker_buy_quote": 2749.755574 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.006276, "high": 0.006334, "low": 0.006276, "close": 0.006314, "volume": 2850790.0, "close_time": 1774817999999, "quote_volume": 17967.494305, "trades": 151, "taker_buy_base": 2049184.0, "taker_buy_quote": 12912.811414 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.006313, "high": 0.006363, "low": 0.006313, "close": 0.006362, "volume": 1977114.0, "close_time": 1774821599999, "quote_volume": 12535.675948, "trades": 108, "taker_buy_base": 893486.0, "taker_buy_quote": 5658.827392 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.006361, "high": 0.006361, "low": 0.00604, "close": 0.006208, "volume": 26978713.0, "close_time": 1774825199999, "quote_volume": 165974.015978, "trades": 628, "taker_buy_base": 14193370.0, "taker_buy_quote": 87038.109434 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.006222, "high": 0.006272, "low": 0.006215, "close": 0.006244, "volume": 5728325.0, "close_time": 1774828799999, "quote_volume": 35754.420593, "trades": 306, "taker_buy_base": 2392183.0, "taker_buy_quote": 14941.60553 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.006249, "high": 0.006404, "low": 0.006243, "close": 0.006344, "volume": 4994811.0, "close_time": 1774832399999, "quote_volume": 31647.103511, "trades": 397, "taker_buy_base": 2507232.0, "taker_buy_quote": 15895.191671 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.006351, "high": 0.006418, "low": 0.006349, "close": 0.006394, "volume": 4790789.0, "close_time": 1774835999999, "quote_volume": 30615.613861, "trades": 287, "taker_buy_base": 2668737.0, "taker_buy_quote": 17053.530955 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.006403, "high": 0.006501, "low": 0.006386, "close": 0.006449, "volume": 5546273.0, "close_time": 1774839599999, "quote_volume": 35756.901246, "trades": 351, "taker_buy_base": 3287995.0, "taker_buy_quote": 21179.107724 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.006449, "high": 0.006516, "low": 0.006426, "close": 0.006502, "volume": 3618986.0, "close_time": 1774843199999, "quote_volume": 23405.68177, "trades": 228, "taker_buy_base": 2515183.0, "taker_buy_quote": 16254.275017 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.006506, "high": 0.006556, "low": 0.006506, "close": 0.006539, "volume": 4223263.0, "close_time": 1774846799999, "quote_volume": 27590.170694, "trades": 224, "taker_buy_base": 3561213.0, "taker_buy_quote": 23263.128712 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.006541, "high": 0.006622, "low": 0.006541, "close": 0.006583, "volume": 3424993.0, "close_time": 1774850399999, "quote_volume": 22550.83842, "trades": 227, "taker_buy_base": 911786.0, "taker_buy_quote": 6004.048365 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.006596, "high": 0.006627, "low": 0.006579, "close": 0.006598, "volume": 4303906.0, "close_time": 1774853999999, "quote_volume": 28416.475791, "trades": 217, "taker_buy_base": 2323676.0, "taker_buy_quote": 15353.089279 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.006586, "high": 0.006619, "low": 0.006547, "close": 0.00661, "volume": 8192222.0, "close_time": 1774857599999, "quote_volume": 53875.003361, "trades": 314, "taker_buy_base": 3658435.0, "taker_buy_quote": 24052.352261 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.006608, "high": 0.006636, "low": 0.006545, "close": 0.006561, "volume": 4095546.0, "close_time": 1774861199999, "quote_volume": 26955.73094, "trades": 205, "taker_buy_base": 2387823.0, "taker_buy_quote": 15729.94434 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.006565, "high": 0.00657, "low": 0.006474, "close": 0.006488, "volume": 7937865.0, "close_time": 1774864799999, "quote_volume": 51800.219824, "trades": 266, "taker_buy_base": 3162676.0, "taker_buy_quote": 20569.479145 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.006484, "high": 0.00653, "low": 0.006481, "close": 0.006524, "volume": 2250538.0, "close_time": 1774868399999, "quote_volume": 14629.811369, "trades": 103, "taker_buy_base": 1078291.0, "taker_buy_quote": 7008.975239 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.006532, "high": 0.006598, "low": 0.006509, "close": 0.006523, "volume": 6618961.0, "close_time": 1774871999999, "quote_volume": 43320.714696, "trades": 322, "taker_buy_base": 2793435.0, "taker_buy_quote": 18303.337312 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.006524, "high": 0.006559, "low": 0.006516, "close": 0.006543, "volume": 1466975.0, "close_time": 1774875599999, "quote_volume": 9597.060773, "trades": 116, "taker_buy_base": 693027.0, "taker_buy_quote": 4535.292995 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.006547, "high": 0.006584, "low": 0.006488, "close": 0.006488, "volume": 8545539.0, "close_time": 1774879199999, "quote_volume": 55971.976545, "trades": 359, "taker_buy_base": 4119389.0, "taker_buy_quote": 27003.260204 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.006501, "high": 0.006538, "low": 0.006439, "close": 0.006515, "volume": 7829338.0, "close_time": 1774882799999, "quote_volume": 50781.885183, "trades": 365, "taker_buy_base": 3127926.0, "taker_buy_quote": 20274.344784 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.006525, "high": 0.006537, "low": 0.006465, "close": 0.0065, "volume": 3187267.0, "close_time": 1774886399999, "quote_volume": 20693.364267, "trades": 209, "taker_buy_base": 1985855.0, "taker_buy_quote": 12891.630834 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.006504, "high": 0.006522, "low": 0.006478, "close": 0.006495, "volume": 2291403.0, "close_time": 1774889999999, "quote_volume": 14878.89801, "trades": 123, "taker_buy_base": 968068.0, "taker_buy_quote": 6292.404552 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.006502, "high": 0.006515, "low": 0.006411, "close": 0.006434, "volume": 5225013.0, "close_time": 1774893599999, "quote_volume": 33788.407929, "trades": 245, "taker_buy_base": 1065494.0, "taker_buy_quote": 6888.680106 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.006443, "high": 0.006443, "low": 0.006362, "close": 0.006378, "volume": 2573835.0, "close_time": 1774897199999, "quote_volume": 16474.305114, "trades": 134, "taker_buy_base": 697972.0, "taker_buy_quote": 4478.236292 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.006373, "high": 0.006395, "low": 0.006343, "close": 0.006393, "volume": 4978796.0, "close_time": 1774900799999, "quote_volume": 31676.51448, "trades": 215, "taker_buy_base": 923413.0, "taker_buy_quote": 5882.172969 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.006391, "high": 0.006403, "low": 0.006368, "close": 0.006375, "volume": 1321191.0, "close_time": 1774904399999, "quote_volume": 8425.536161, "trades": 62, "taker_buy_base": 173382.0, "taker_buy_quote": 1105.09827 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.00638, "high": 0.006458, "low": 0.00638, "close": 0.006418, "volume": 3777684.0, "close_time": 1774907999999, "quote_volume": 24292.295562, "trades": 152, "taker_buy_base": 2640827.0, "taker_buy_quote": 16978.435856 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.006416, "high": 0.006446, "low": 0.00639, "close": 0.006401, "volume": 597868.0, "close_time": 1774911599999, "quote_volume": 3835.586373, "trades": 66, "taker_buy_base": 356065.0, "taker_buy_quote": 2285.389757 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.006398, "high": 0.006398, "low": 0.006347, "close": 0.006383, "volume": 1192720.0, "close_time": 1774915199999, "quote_volume": 7603.08518, "trades": 109, "taker_buy_base": 680607.0, "taker_buy_quote": 4340.10808 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.006389, "high": 0.006443, "low": 0.006362, "close": 0.006415, "volume": 2761302.0, "close_time": 1774918799999, "quote_volume": 17671.626938, "trades": 188, "taker_buy_base": 1811491.0, "taker_buy_quote": 11593.670041 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.006425, "high": 0.006572, "low": 0.006411, "close": 0.006524, "volume": 9148574.0, "close_time": 1774922399999, "quote_volume": 59320.625377, "trades": 393, "taker_buy_base": 4235014.0, "taker_buy_quote": 27538.231806 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.006516, "high": 0.006543, "low": 0.006504, "close": 0.006533, "volume": 437070.0, "close_time": 1774925999999, "quote_volume": 2851.994761, "trades": 48, "taker_buy_base": 270864.0, "taker_buy_quote": 1768.235459 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.006523, "high": 0.00653, "low": 0.006473, "close": 0.006483, "volume": 2193286.0, "close_time": 1774929599999, "quote_volume": 14240.943403, "trades": 82, "taker_buy_base": 1932277.0, "taker_buy_quote": 12545.258361 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.006489, "high": 0.006505, "low": 0.00645, "close": 0.00645, "volume": 2479567.0, "close_time": 1774933199999, "quote_volume": 16066.271529, "trades": 116, "taker_buy_base": 1244382.0, "taker_buy_quote": 8064.711411 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.006448, "high": 0.006497, "low": 0.006426, "close": 0.006488, "volume": 3299242.0, "close_time": 1774936799999, "quote_volume": 21278.2006, "trades": 142, "taker_buy_base": 2023531.0, "taker_buy_quote": 13044.449763 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.006487, "high": 0.006488, "low": 0.006439, "close": 0.006465, "volume": 881994.0, "close_time": 1774940399999, "quote_volume": 5697.04336, "trades": 87, "taker_buy_base": 478192.0, "taker_buy_quote": 3088.079278 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.00646, "high": 0.006465, "low": 0.006416, "close": 0.006447, "volume": 2693582.0, "close_time": 1774943999999, "quote_volume": 17323.236417, "trades": 176, "taker_buy_base": 1659633.0, "taker_buy_quote": 10667.149825 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.00645, "high": 0.006451, "low": 0.006369, "close": 0.006378, "volume": 1592976.0, "close_time": 1774947599999, "quote_volume": 10233.686078, "trades": 142, "taker_buy_base": 587801.0, "taker_buy_quote": 3775.860273 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.006375, "high": 0.006379, "low": 0.006258, "close": 0.006284, "volume": 3692305.0, "close_time": 1774951199999, "quote_volume": 23322.991104, "trades": 253, "taker_buy_base": 1148883.0, "taker_buy_quote": 7265.827158 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.006292, "high": 0.006329, "low": 0.00629, "close": 0.00629, "volume": 3770410.0, "close_time": 1774954799999, "quote_volume": 23765.456064, "trades": 160, "taker_buy_base": 1755106.0, "taker_buy_quote": 11066.191505 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.00629, "high": 0.006358, "low": 0.006277, "close": 0.00633, "volume": 3617729.0, "close_time": 1774958399999, "quote_volume": 22873.460055, "trades": 242, "taker_buy_base": 1882841.0, "taker_buy_quote": 11909.595448 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.006348, "high": 0.006367, "low": 0.006324, "close": 0.006334, "volume": 3550927.0, "close_time": 1774961999999, "quote_volume": 22541.596927, "trades": 170, "taker_buy_base": 1343427.0, "taker_buy_quote": 8535.892522 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.006332, "high": 0.006453, "low": 0.006332, "close": 0.006418, "volume": 6288860.0, "close_time": 1774965599999, "quote_volume": 40292.197648, "trades": 324, "taker_buy_base": 3530500.0, "taker_buy_quote": 22635.37225 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.006428, "high": 0.006487, "low": 0.006297, "close": 0.006319, "volume": 9190777.0, "close_time": 1774969199999, "quote_volume": 58822.705443, "trades": 445, "taker_buy_base": 4807547.0, "taker_buy_quote": 30782.532311 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.006319, "high": 0.006385, "low": 0.006297, "close": 0.006299, "volume": 2761987.0, "close_time": 1774972799999, "quote_volume": 17533.098306, "trades": 223, "taker_buy_base": 965254.0, "taker_buy_quote": 6121.980269 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.006303, "high": 0.00648, "low": 0.006303, "close": 0.006455, "volume": 9049272.0, "close_time": 1774976399999, "quote_volume": 58005.628806, "trades": 525, "taker_buy_base": 4191947.0, "taker_buy_quote": 26797.379026 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.00646, "high": 0.006549, "low": 0.006399, "close": 0.006399, "volume": 13360759.0, "close_time": 1774979999999, "quote_volume": 86996.37628, "trades": 547, "taker_buy_base": 3646293.0, "taker_buy_quote": 23698.850667 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.006418, "high": 0.006477, "low": 0.006412, "close": 0.006476, "volume": 2963061.0, "close_time": 1774983599999, "quote_volume": 19091.631202, "trades": 202, "taker_buy_base": 1731746.0, "taker_buy_quote": 11153.413211 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.006476, "high": 0.0065, "low": 0.006459, "close": 0.006482, "volume": 2749448.0, "close_time": 1774987199999, "quote_volume": 17810.428962, "trades": 156, "taker_buy_base": 677098.0, "taker_buy_quote": 4389.607874 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.006481, "high": 0.006535, "low": 0.006481, "close": 0.006521, "volume": 1656556.0, "close_time": 1774990799999, "quote_volume": 10786.149311, "trades": 137, "taker_buy_base": 1183413.0, "taker_buy_quote": 7708.382965 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.006523, "high": 0.006525, "low": 0.006473, "close": 0.006482, "volume": 2580352.0, "close_time": 1774994399999, "quote_volume": 16728.990371, "trades": 112, "taker_buy_base": 1853110.0, "taker_buy_quote": 12012.519694 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.006477, "high": 0.006481, "low": 0.006435, "close": 0.00645, "volume": 2211391.0, "close_time": 1774997999999, "quote_volume": 14287.765789, "trades": 85, "taker_buy_base": 814031.0, "taker_buy_quote": 5259.781535 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.006446, "high": 0.006509, "low": 0.006446, "close": 0.006507, "volume": 1107851.0, "close_time": 1775001599999, "quote_volume": 7180.77663, "trades": 88, "taker_buy_base": 839749.0, "taker_buy_quote": 5447.986683 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.006515, "high": 0.006544, "low": 0.00648, "close": 0.006537, "volume": 1450956.0, "close_time": 1775005199999, "quote_volume": 9449.999256, "trades": 102, "taker_buy_base": 676735.0, "taker_buy_quote": 4411.557877 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.006539, "high": 0.006555, "low": 0.006466, "close": 0.006468, "volume": 3098555.0, "close_time": 1775008799999, "quote_volume": 20169.840922, "trades": 142, "taker_buy_base": 1308319.0, "taker_buy_quote": 8536.785964 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.006475, "high": 0.006493, "low": 0.006444, "close": 0.006444, "volume": 2172566.0, "close_time": 1775012399999, "quote_volume": 14063.005948, "trades": 122, "taker_buy_base": 697152.0, "taker_buy_quote": 4508.138104 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.006459, "high": 0.006535, "low": 0.006459, "close": 0.006526, "volume": 1391506.0, "close_time": 1775015999999, "quote_volume": 9057.217628, "trades": 109, "taker_buy_base": 855490.0, "taker_buy_quote": 5563.717609 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.006533, "high": 0.006553, "low": 0.006504, "close": 0.006529, "volume": 2588858.0, "close_time": 1775019599999, "quote_volume": 16893.481842, "trades": 152, "taker_buy_base": 1661719.0, "taker_buy_quote": 10850.189235 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.006527, "high": 0.00659, "low": 0.00651, "close": 0.006587, "volume": 3921386.0, "close_time": 1775023199999, "quote_volume": 25704.202532, "trades": 201, "taker_buy_base": 2537379.0, "taker_buy_quote": 16637.522606 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.00659, "high": 0.006678, "low": 0.006588, "close": 0.006668, "volume": 5413015.0, "close_time": 1775026799999, "quote_volume": 35919.90916, "trades": 305, "taker_buy_base": 3788795.0, "taker_buy_quote": 25141.05484 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.006666, "high": 0.0067, "low": 0.006635, "close": 0.006635, "volume": 4517145.0, "close_time": 1775030399999, "quote_volume": 30132.870241, "trades": 163, "taker_buy_base": 3450634.0, "taker_buy_quote": 23021.401952 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.006649, "high": 0.006661, "low": 0.006598, "close": 0.006603, "volume": 4229026.0, "close_time": 1775033999999, "quote_volume": 27996.89961, "trades": 174, "taker_buy_base": 1136424.0, "taker_buy_quote": 7530.628745 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0066, "high": 0.006614, "low": 0.00655, "close": 0.006579, "volume": 3743764.0, "close_time": 1775037599999, "quote_volume": 24601.541892, "trades": 172, "taker_buy_base": 3332156.0, "taker_buy_quote": 21897.187648 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.006586, "high": 0.006593, "low": 0.006544, "close": 0.006565, "volume": 1769411.0, "close_time": 1775041199999, "quote_volume": 11637.278991, "trades": 109, "taker_buy_base": 1301792.0, "taker_buy_quote": 8566.440288 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.006564, "high": 0.006609, "low": 0.006551, "close": 0.006599, "volume": 2159671.0, "close_time": 1775044799999, "quote_volume": 14194.742166, "trades": 119, "taker_buy_base": 805160.0, "taker_buy_quote": 5298.041116 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.006594, "high": 0.006677, "low": 0.006572, "close": 0.006611, "volume": 6080768.0, "close_time": 1775048399999, "quote_volume": 40330.992423, "trades": 358, "taker_buy_base": 2799864.0, "taker_buy_quote": 18573.046374 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.006615, "high": 0.006645, "low": 0.006521, "close": 0.006551, "volume": 4809362.0, "close_time": 1775051999999, "quote_volume": 31623.213289, "trades": 344, "taker_buy_base": 2111372.0, "taker_buy_quote": 13899.393879 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.006554, "high": 0.006628, "low": 0.006546, "close": 0.006607, "volume": 4350821.0, "close_time": 1775055599999, "quote_volume": 28655.0041, "trades": 313, "taker_buy_base": 2052842.0, "taker_buy_quote": 13527.977123 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.006614, "high": 0.006642, "low": 0.006586, "close": 0.006642, "volume": 2459710.0, "close_time": 1775059199999, "quote_volume": 16234.601814, "trades": 158, "taker_buy_base": 595749.0, "taker_buy_quote": 3939.53162 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.006644, "high": 0.006719, "low": 0.006618, "close": 0.006693, "volume": 6636239.0, "close_time": 1775062799999, "quote_volume": 44390.781531, "trades": 327, "taker_buy_base": 3806698.0, "taker_buy_quote": 25492.430404 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.006694, "high": 0.006757, "low": 0.006613, "close": 0.006623, "volume": 7447623.0, "close_time": 1775066399999, "quote_volume": 49583.597066, "trades": 439, "taker_buy_base": 1456676.0, "taker_buy_quote": 9729.594767 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.006625, "high": 0.006625, "low": 0.006565, "close": 0.006571, "volume": 2178506.0, "close_time": 1775069999999, "quote_volume": 14367.170777, "trades": 200, "taker_buy_base": 750974.0, "taker_buy_quote": 4957.214158 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.006579, "high": 0.006628, "low": 0.006565, "close": 0.0066, "volume": 7616378.0, "close_time": 1775073599999, "quote_volume": 50312.121141, "trades": 301, "taker_buy_base": 5652631.0, "taker_buy_quote": 37346.152544 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.006603, "high": 0.006604, "low": 0.006537, "close": 0.006578, "volume": 3881836.0, "close_time": 1775077199999, "quote_volume": 25495.883275, "trades": 254, "taker_buy_base": 1873082.0, "taker_buy_quote": 12304.657309 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.006578, "high": 0.00663, "low": 0.006578, "close": 0.006607, "volume": 3730172.0, "close_time": 1775080799999, "quote_volume": 24651.20267, "trades": 173, "taker_buy_base": 2811085.0, "taker_buy_quote": 18569.882704 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.006601, "high": 0.006606, "low": 0.006534, "close": 0.006535, "volume": 3023791.0, "close_time": 1775084399999, "quote_volume": 19826.424056, "trades": 202, "taker_buy_base": 814409.0, "taker_buy_quote": 5343.075687 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.006536, "high": 0.006556, "low": 0.006523, "close": 0.006538, "volume": 3050170.0, "close_time": 1775087999999, "quote_volume": 19950.651604, "trades": 120, "taker_buy_base": 2101372.0, "taker_buy_quote": 13749.319317 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.006532, "high": 0.006607, "low": 0.006532, "close": 0.006607, "volume": 1459514.0, "close_time": 1775091599999, "quote_volume": 9581.076177, "trades": 127, "taker_buy_base": 810551.0, "taker_buy_quote": 5320.602359 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0066, "high": 0.0066, "low": 0.006347, "close": 0.00639, "volume": 14827588.0, "close_time": 1775095199999, "quote_volume": 95934.86148, "trades": 862, "taker_buy_base": 6808649.0, "taker_buy_quote": 44037.747842 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.006384, "high": 0.006397, "low": 0.006256, "close": 0.006305, "volume": 5516314.0, "close_time": 1775098799999, "quote_volume": 34769.645998, "trades": 380, "taker_buy_base": 1573390.0, "taker_buy_quote": 9915.550425 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.006299, "high": 0.006313, "low": 0.006225, "close": 0.006257, "volume": 6670980.0, "close_time": 1775102399999, "quote_volume": 41757.714148, "trades": 295, "taker_buy_base": 1673512.0, "taker_buy_quote": 10481.532996 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.006251, "high": 0.006273, "low": 0.006219, "close": 0.006234, "volume": 2551548.0, "close_time": 1775105999999, "quote_volume": 15936.148762, "trades": 177, "taker_buy_base": 923050.0, "taker_buy_quote": 5765.654997 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.00623, "high": 0.006299, "low": 0.006201, "close": 0.006297, "volume": 6426461.0, "close_time": 1775109599999, "quote_volume": 40220.518603, "trades": 253, "taker_buy_base": 3759390.0, "taker_buy_quote": 23589.645484 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.006287, "high": 0.006353, "low": 0.006278, "close": 0.006301, "volume": 3458804.0, "close_time": 1775113199999, "quote_volume": 21843.721015, "trades": 197, "taker_buy_base": 2208193.0, "taker_buy_quote": 13950.964581 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.006293, "high": 0.006319, "low": 0.006289, "close": 0.006319, "volume": 2737817.0, "close_time": 1775116799999, "quote_volume": 17247.935182, "trades": 75, "taker_buy_base": 1451919.0, "taker_buy_quote": 9150.362571 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.006306, "high": 0.006307, "low": 0.006247, "close": 0.006258, "volume": 4953264.0, "close_time": 1775120399999, "quote_volume": 31170.669355, "trades": 158, "taker_buy_base": 370962.0, "taker_buy_quote": 2325.806447 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.006255, "high": 0.006271, "low": 0.006227, "close": 0.006244, "volume": 1651982.0, "close_time": 1775123999999, "quote_volume": 10315.423071, "trades": 113, "taker_buy_base": 530394.0, "taker_buy_quote": 3312.792601 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.006236, "high": 0.006236, "low": 0.006187, "close": 0.006208, "volume": 5027655.0, "close_time": 1775127599999, "quote_volume": 31210.367768, "trades": 182, "taker_buy_base": 1968481.0, "taker_buy_quote": 12217.624136 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.006208, "high": 0.006222, "low": 0.006164, "close": 0.00618, "volume": 8726994.0, "close_time": 1775131199999, "quote_volume": 54096.519636, "trades": 231, "taker_buy_base": 6983642.0, "taker_buy_quote": 43292.790775 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.006174, "high": 0.006174, "low": 0.006104, "close": 0.006131, "volume": 11558762.0, "close_time": 1775134799999, "quote_volume": 70991.454296, "trades": 324, "taker_buy_base": 7490461.0, "taker_buy_quote": 45992.665926 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.006131, "high": 0.006132, "low": 0.006061, "close": 0.006112, "volume": 4202801.0, "close_time": 1775138399999, "quote_volume": 25633.176009, "trades": 258, "taker_buy_base": 1795896.0, "taker_buy_quote": 10956.691222 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.006103, "high": 0.006253, "low": 0.006077, "close": 0.00623, "volume": 11881780.0, "close_time": 1775141999999, "quote_volume": 73115.436882, "trades": 521, "taker_buy_base": 7280411.0, "taker_buy_quote": 44832.885323 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.006222, "high": 0.006222, "low": 0.006135, "close": 0.006172, "volume": 4609391.0, "close_time": 1775145599999, "quote_volume": 28461.589382, "trades": 192, "taker_buy_base": 1540903.0, "taker_buy_quote": 9533.810883 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.006171, "high": 0.006252, "low": 0.006151, "close": 0.0062, "volume": 4283593.0, "close_time": 1775149199999, "quote_volume": 26522.329499, "trades": 226, "taker_buy_base": 2080575.0, "taker_buy_quote": 12897.416488 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.006194, "high": 0.006271, "low": 0.006152, "close": 0.006157, "volume": 4445934.0, "close_time": 1775152799999, "quote_volume": 27658.528966, "trades": 235, "taker_buy_base": 2208275.0, "taker_buy_quote": 13782.36515 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.006166, "high": 0.006227, "low": 0.006158, "close": 0.006216, "volume": 4968298.0, "close_time": 1775156399999, "quote_volume": 30672.619428, "trades": 175, "taker_buy_base": 1409607.0, "taker_buy_quote": 8729.271149 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.006214, "high": 0.006285, "low": 0.006208, "close": 0.006273, "volume": 6323285.0, "close_time": 1775159999999, "quote_volume": 39459.302771, "trades": 167, "taker_buy_base": 3546003.0, "taker_buy_quote": 22151.198158 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.006269, "high": 0.00634, "low": 0.00626, "close": 0.006301, "volume": 2997279.0, "close_time": 1775163599999, "quote_volume": 18889.235162, "trades": 213, "taker_buy_base": 1686513.0, "taker_buy_quote": 10636.010901 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.006307, "high": 0.006307, "low": 0.006236, "close": 0.006236, "volume": 9382721.0, "close_time": 1775167199999, "quote_volume": 58857.686063, "trades": 244, "taker_buy_base": 4650178.0, "taker_buy_quote": 29197.069754 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.006235, "high": 0.00625, "low": 0.006197, "close": 0.006221, "volume": 6216215.0, "close_time": 1775170799999, "quote_volume": 38732.33384, "trades": 165, "taker_buy_base": 1204713.0, "taker_buy_quote": 7507.05263 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.006217, "high": 0.006229, "low": 0.0062, "close": 0.006219, "volume": 3786224.0, "close_time": 1775174399999, "quote_volume": 23516.617306, "trades": 68, "taker_buy_base": 491524.0, "taker_buy_quote": 3057.013959 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.006225, "high": 0.006235, "low": 0.006206, "close": 0.006222, "volume": 1417955.0, "close_time": 1775177999999, "quote_volume": 8814.782652, "trades": 153, "taker_buy_base": 122782.0, "taker_buy_quote": 764.29616 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.006229, "high": 0.00625, "low": 0.006208, "close": 0.006225, "volume": 2186354.0, "close_time": 1775181599999, "quote_volume": 13608.32001, "trades": 66, "taker_buy_base": 1690281.0, "taker_buy_quote": 10521.260633 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.006226, "high": 0.00628, "low": 0.006218, "close": 0.006257, "volume": 2337733.0, "close_time": 1775185199999, "quote_volume": 14605.336299, "trades": 157, "taker_buy_base": 1563720.0, "taker_buy_quote": 9771.398706 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.006269, "high": 0.00632, "low": 0.006264, "close": 0.006299, "volume": 2356635.0, "close_time": 1775188799999, "quote_volume": 14852.259506, "trades": 106, "taker_buy_base": 586316.0, "taker_buy_quote": 3691.126399 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.006292, "high": 0.006351, "low": 0.006282, "close": 0.006336, "volume": 2093933.0, "close_time": 1775192399999, "quote_volume": 13228.468112, "trades": 143, "taker_buy_base": 805430.0, "taker_buy_quote": 5087.775226 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.006337, "high": 0.00641, "low": 0.00632, "close": 0.006377, "volume": 2380991.0, "close_time": 1775195999999, "quote_volume": 15169.796621, "trades": 160, "taker_buy_base": 1009993.0, "taker_buy_quote": 6441.56286 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.006376, "high": 0.00644, "low": 0.006354, "close": 0.006422, "volume": 14470183.0, "close_time": 1775199599999, "quote_volume": 92871.668126, "trades": 364, "taker_buy_base": 5845862.0, "taker_buy_quote": 37505.236487 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.006418, "high": 0.006462, "low": 0.006399, "close": 0.0064, "volume": 7338482.0, "close_time": 1775203199999, "quote_volume": 47134.719059, "trades": 276, "taker_buy_base": 2640068.0, "taker_buy_quote": 16981.099026 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.006418, "high": 0.006465, "low": 0.006404, "close": 0.006418, "volume": 4312265.0, "close_time": 1775206799999, "quote_volume": 27742.584387, "trades": 170, "taker_buy_base": 2959034.0, "taker_buy_quote": 19024.17237 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.006424, "high": 0.00646, "low": 0.006405, "close": 0.006455, "volume": 2085586.0, "close_time": 1775210399999, "quote_volume": 13401.167203, "trades": 162, "taker_buy_base": 1412517.0, "taker_buy_quote": 9076.527686 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.006456, "high": 0.006474, "low": 0.0064, "close": 0.006438, "volume": 3218364.0, "close_time": 1775213999999, "quote_volume": 20715.785871, "trades": 223, "taker_buy_base": 1703758.0, "taker_buy_quote": 10968.917673 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.006439, "high": 0.006444, "low": 0.006407, "close": 0.006425, "volume": 6029051.0, "close_time": 1775217599999, "quote_volume": 38717.987545, "trades": 88, "taker_buy_base": 1889179.0, "taker_buy_quote": 12140.845874 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.006425, "high": 0.006489, "low": 0.006366, "close": 0.006386, "volume": 7196112.0, "close_time": 1775221199999, "quote_volume": 46320.214465, "trades": 289, "taker_buy_base": 3269908.0, "taker_buy_quote": 21013.547488 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.006386, "high": 0.006399, "low": 0.006366, "close": 0.006396, "volume": 2483752.0, "close_time": 1775224799999, "quote_volume": 15857.506218, "trades": 155, "taker_buy_base": 1437244.0, "taker_buy_quote": 9182.669722 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.006397, "high": 0.006418, "low": 0.006361, "close": 0.00639, "volume": 2608568.0, "close_time": 1775228399999, "quote_volume": 16662.322538, "trades": 168, "taker_buy_base": 1327245.0, "taker_buy_quote": 8483.163426 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.006383, "high": 0.006391, "low": 0.00632, "close": 0.006326, "volume": 11277816.0, "close_time": 1775231999999, "quote_volume": 71517.956385, "trades": 333, "taker_buy_base": 4309065.0, "taker_buy_quote": 27300.885681 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.00632, "high": 0.006371, "low": 0.006317, "close": 0.006368, "volume": 1621776.0, "close_time": 1775235599999, "quote_volume": 10293.665494, "trades": 100, "taker_buy_base": 670510.0, "taker_buy_quote": 4255.657368 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.006369, "high": 0.006384, "low": 0.006328, "close": 0.006353, "volume": 3467931.0, "close_time": 1775239199999, "quote_volume": 22052.182428, "trades": 154, "taker_buy_base": 1476051.0, "taker_buy_quote": 9392.816871 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.006349, "high": 0.006389, "low": 0.006332, "close": 0.006332, "volume": 2455573.0, "close_time": 1775242799999, "quote_volume": 15603.76795, "trades": 133, "taker_buy_base": 1288572.0, "taker_buy_quote": 8182.27436 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.006331, "high": 0.006331, "low": 0.006281, "close": 0.006323, "volume": 2323614.0, "close_time": 1775246399999, "quote_volume": 14641.814237, "trades": 160, "taker_buy_base": 992218.0, "taker_buy_quote": 6255.542744 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.006318, "high": 0.006332, "low": 0.006276, "close": 0.006306, "volume": 2242875.0, "close_time": 1775249999999, "quote_volume": 14126.37856, "trades": 93, "taker_buy_base": 969249.0, "taker_buy_quote": 6110.615418 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.006307, "high": 0.006334, "low": 0.006305, "close": 0.006307, "volume": 1637132.0, "close_time": 1775253599999, "quote_volume": 10343.953166, "trades": 76, "taker_buy_base": 706977.0, "taker_buy_quote": 4468.682903 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.006316, "high": 0.006316, "low": 0.006261, "close": 0.006278, "volume": 1058491.0, "close_time": 1775257199999, "quote_volume": 6655.049978, "trades": 90, "taker_buy_base": 667784.0, "taker_buy_quote": 4198.527382 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.006278, "high": 0.006286, "low": 0.006253, "close": 0.00628, "volume": 833160.0, "close_time": 1775260799999, "quote_volume": 5222.15814, "trades": 52, "taker_buy_base": 236735.0, "taker_buy_quote": 1485.064258 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.006278, "high": 0.006281, "low": 0.00625, "close": 0.006267, "volume": 2283425.0, "close_time": 1775264399999, "quote_volume": 14284.963621, "trades": 49, "taker_buy_base": 32330.0, "taker_buy_quote": 202.513303 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.006265, "high": 0.006276, "low": 0.006236, "close": 0.00625, "volume": 785364.0, "close_time": 1775267999999, "quote_volume": 4914.28362, "trades": 50, "taker_buy_base": 308696.0, "taker_buy_quote": 1932.697728 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.006243, "high": 0.006251, "low": 0.006226, "close": 0.006233, "volume": 452313.0, "close_time": 1775271599999, "quote_volume": 2822.277113, "trades": 39, "taker_buy_base": 100890.0, "taker_buy_quote": 629.562812 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.006225, "high": 0.00623, "low": 0.006215, "close": 0.006227, "volume": 1832049.0, "close_time": 1775275199999, "quote_volume": 11397.62906, "trades": 91, "taker_buy_base": 962893.0, "taker_buy_quote": 5992.542782 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.006222, "high": 0.006284, "low": 0.006222, "close": 0.006257, "volume": 1800720.0, "close_time": 1775278799999, "quote_volume": 11279.140676, "trades": 106, "taker_buy_base": 1206484.0, "taker_buy_quote": 7555.911989 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.006256, "high": 0.006279, "low": 0.006235, "close": 0.006257, "volume": 2622247.0, "close_time": 1775282399999, "quote_volume": 16379.165134, "trades": 74, "taker_buy_base": 1870800.0, "taker_buy_quote": 11680.023697 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.00625, "high": 0.006305, "low": 0.006234, "close": 0.006305, "volume": 2979106.0, "close_time": 1775285999999, "quote_volume": 18639.000876, "trades": 131, "taker_buy_base": 1382052.0, "taker_buy_quote": 8638.427196 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.006306, "high": 0.006308, "low": 0.006259, "close": 0.006259, "volume": 1392129.0, "close_time": 1775289599999, "quote_volume": 8740.886508, "trades": 70, "taker_buy_base": 120547.0, "taker_buy_quote": 758.31673 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.006257, "high": 0.006257, "low": 0.006193, "close": 0.006203, "volume": 4700645.0, "close_time": 1775293199999, "quote_volume": 29232.018241, "trades": 155, "taker_buy_base": 3443137.0, "taker_buy_quote": 21397.952852 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.006204, "high": 0.006209, "low": 0.006179, "close": 0.006199, "volume": 4045474.0, "close_time": 1775296799999, "quote_volume": 25073.6888, "trades": 106, "taker_buy_base": 1413481.0, "taker_buy_quote": 8769.867215 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.006206, "high": 0.006241, "low": 0.006198, "close": 0.006229, "volume": 1095347.0, "close_time": 1775300399999, "quote_volume": 6822.053691, "trades": 60, "taker_buy_base": 531725.0, "taker_buy_quote": 3314.466248 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.006226, "high": 0.006236, "low": 0.006209, "close": 0.006236, "volume": 2626489.0, "close_time": 1775303999999, "quote_volume": 16317.739929, "trades": 60, "taker_buy_base": 2055515.0, "taker_buy_quote": 12767.120667 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.006241, "high": 0.00625, "low": 0.006222, "close": 0.006222, "volume": 557987.0, "close_time": 1775307599999, "quote_volume": 3482.406455, "trades": 34, "taker_buy_base": 364881.0, "taker_buy_quote": 2278.027771 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.006219, "high": 0.00624, "low": 0.006205, "close": 0.006211, "volume": 987877.0, "close_time": 1775311199999, "quote_volume": 6147.600932, "trades": 48, "taker_buy_base": 383151.0, "taker_buy_quote": 2384.619881 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.00621, "high": 0.006242, "low": 0.006171, "close": 0.006239, "volume": 3442787.0, "close_time": 1775314799999, "quote_volume": 21371.058347, "trades": 173, "taker_buy_base": 1981781.0, "taker_buy_quote": 12320.816799 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.006241, "high": 0.006302, "low": 0.006234, "close": 0.006265, "volume": 8563077.0, "close_time": 1775318399999, "quote_volume": 53687.317293, "trades": 250, "taker_buy_base": 3319162.0, "taker_buy_quote": 20804.67373 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.006266, "high": 0.006285, "low": 0.006224, "close": 0.006224, "volume": 2664976.0, "close_time": 1775321999999, "quote_volume": 16676.097319, "trades": 131, "taker_buy_base": 1122131.0, "taker_buy_quote": 7032.03672 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.006224, "high": 0.006321, "low": 0.00622, "close": 0.00629, "volume": 3307611.0, "close_time": 1775325599999, "quote_volume": 20745.661811, "trades": 168, "taker_buy_base": 2254955.0, "taker_buy_quote": 14127.531414 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.006304, "high": 0.006315, "low": 0.006275, "close": 0.006275, "volume": 1724020.0, "close_time": 1775329199999, "quote_volume": 10849.13725, "trades": 66, "taker_buy_base": 1314995.0, "taker_buy_quote": 8278.072336 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.006275, "high": 0.006348, "low": 0.006268, "close": 0.006283, "volume": 7580516.0, "close_time": 1775332799999, "quote_volume": 47783.544784, "trades": 269, "taker_buy_base": 3015802.0, "taker_buy_quote": 19028.338673 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.006284, "high": 0.006284, "low": 0.006262, "close": 0.006263, "volume": 2084239.0, "close_time": 1775336399999, "quote_volume": 13076.552669, "trades": 89, "taker_buy_base": 948064.0, "taker_buy_quote": 5949.262189 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.006257, "high": 0.00627, "low": 0.006244, "close": 0.006263, "volume": 984918.0, "close_time": 1775339999999, "quote_volume": 6162.099019, "trades": 52, "taker_buy_base": 474673.0, "taker_buy_quote": 2970.915585 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.006257, "high": 0.006282, "low": 0.006249, "close": 0.006249, "volume": 1122228.0, "close_time": 1775343599999, "quote_volume": 7035.421037, "trades": 54, "taker_buy_base": 221794.0, "taker_buy_quote": 1389.80914 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.006246, "high": 0.006246, "low": 0.006222, "close": 0.006246, "volume": 1034221.0, "close_time": 1775347199999, "quote_volume": 6448.713744, "trades": 58, "taker_buy_base": 566237.0, "taker_buy_quote": 3531.817882 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00625, "high": 0.00625, "low": 0.006206, "close": 0.00622, "volume": 2025343.0, "close_time": 1775350799999, "quote_volume": 12599.648548, "trades": 103, "taker_buy_base": 1486399.0, "taker_buy_quote": 9248.656632 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.006222, "high": 0.006227, "low": 0.006199, "close": 0.006201, "volume": 2280331.0, "close_time": 1775354399999, "quote_volume": 14148.492985, "trades": 66, "taker_buy_base": 636292.0, "taker_buy_quote": 3946.540259 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.006195, "high": 0.0062, "low": 0.006173, "close": 0.0062, "volume": 2103011.0, "close_time": 1775357999999, "quote_volume": 13004.32339, "trades": 93, "taker_buy_base": 999265.0, "taker_buy_quote": 6179.179909 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.006193, "high": 0.0062, "low": 0.006182, "close": 0.006185, "volume": 710574.0, "close_time": 1775361599999, "quote_volume": 4399.112686, "trades": 49, "taker_buy_base": 560055.0, "taker_buy_quote": 3467.347816 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.006186, "high": 0.006187, "low": 0.006171, "close": 0.006176, "volume": 1424743.0, "close_time": 1775365199999, "quote_volume": 8806.696443, "trades": 52, "taker_buy_base": 830335.0, "taker_buy_quote": 5135.515097 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.006166, "high": 0.006177, "low": 0.006124, "close": 0.006131, "volume": 2639710.0, "close_time": 1775368799999, "quote_volume": 16208.553105, "trades": 119, "taker_buy_base": 1450444.0, "taker_buy_quote": 8899.851328 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.006128, "high": 0.006128, "low": 0.006063, "close": 0.006096, "volume": 5245006.0, "close_time": 1775372399999, "quote_volume": 32028.6525, "trades": 287, "taker_buy_base": 3692986.0, "taker_buy_quote": 22559.015887 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.006095, "high": 0.0061, "low": 0.00606, "close": 0.006067, "volume": 1199552.0, "close_time": 1775375999999, "quote_volume": 7303.216992, "trades": 68, "taker_buy_base": 741279.0, "taker_buy_quote": 4516.388095 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.006061, "high": 0.006096, "low": 0.00606, "close": 0.006093, "volume": 847259.0, "close_time": 1775379599999, "quote_volume": 5144.678423, "trades": 53, "taker_buy_base": 326586.0, "taker_buy_quote": 1986.358985 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0061, "high": 0.006113, "low": 0.006094, "close": 0.006106, "volume": 3507894.0, "close_time": 1775383199999, "quote_volume": 21425.338624, "trades": 243, "taker_buy_base": 3078057.0, "taker_buy_quote": 18800.227953 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.006106, "high": 0.006139, "low": 0.006089, "close": 0.006089, "volume": 1229726.0, "close_time": 1775386799999, "quote_volume": 7509.672792, "trades": 89, "taker_buy_base": 653660.0, "taker_buy_quote": 3994.130488 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.006086, "high": 0.006098, "low": 0.006079, "close": 0.006096, "volume": 1042778.0, "close_time": 1775390399999, "quote_volume": 6347.5462, "trades": 42, "taker_buy_base": 388536.0, "taker_buy_quote": 2366.815091 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.006089, "high": 0.006096, "low": 0.006024, "close": 0.006051, "volume": 2611325.0, "close_time": 1775393999999, "quote_volume": 15803.076927, "trades": 189, "taker_buy_base": 1233299.0, "taker_buy_quote": 7458.655813 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.006054, "high": 0.006088, "low": 0.006019, "close": 0.006088, "volume": 12662299.0, "close_time": 1775397599999, "quote_volume": 76660.71635, "trades": 225, "taker_buy_base": 11245046.0, "taker_buy_quote": 68085.601129 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.006089, "high": 0.006106, "low": 0.006063, "close": 0.006079, "volume": 4209737.0, "close_time": 1775401199999, "quote_volume": 25621.856747, "trades": 174, "taker_buy_base": 1316466.0, "taker_buy_quote": 8011.246943 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.006075, "high": 0.00618, "low": 0.00605, "close": 0.006108, "volume": 6017617.0, "close_time": 1775404799999, "quote_volume": 36868.959713, "trades": 295, "taker_buy_base": 2427990.0, "taker_buy_quote": 14865.917302 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00611, "high": 0.006124, "low": 0.006075, "close": 0.006081, "volume": 1341529.0, "close_time": 1775408399999, "quote_volume": 8183.736303, "trades": 76, "taker_buy_base": 662249.0, "taker_buy_quote": 4040.989983 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.006081, "high": 0.006108, "low": 0.006055, "close": 0.006099, "volume": 3822142.0, "close_time": 1775411999999, "quote_volume": 23245.728085, "trades": 178, "taker_buy_base": 1625973.0, "taker_buy_quote": 9891.787121 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.006089, "high": 0.006113, "low": 0.006075, "close": 0.006085, "volume": 1451797.0, "close_time": 1775415599999, "quote_volume": 8849.800546, "trades": 68, "taker_buy_base": 692446.0, "taker_buy_quote": 4226.200773 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.006092, "high": 0.006107, "low": 0.006057, "close": 0.006076, "volume": 1709443.0, "close_time": 1775419199999, "quote_volume": 10395.252266, "trades": 110, "taker_buy_base": 299284.0, "taker_buy_quote": 1823.689962 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.006082, "high": 0.0061, "low": 0.006066, "close": 0.006082, "volume": 2605506.0, "close_time": 1775422799999, "quote_volume": 15848.051834, "trades": 108, "taker_buy_base": 1783517.0, "taker_buy_quote": 10847.786676 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.006084, "high": 0.006091, "low": 0.006044, "close": 0.006079, "volume": 4172159.0, "close_time": 1775426399999, "quote_volume": 25304.792775, "trades": 166, "taker_buy_base": 1604919.0, "taker_buy_quote": 9725.896293 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.006074, "high": 0.006184, "low": 0.006057, "close": 0.006172, "volume": 6639505.0, "close_time": 1775429999999, "quote_volume": 40665.322821, "trades": 294, "taker_buy_base": 4487520.0, "taker_buy_quote": 27515.447316 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.006178, "high": 0.006312, "low": 0.006166, "close": 0.006312, "volume": 8268443.0, "close_time": 1775433599999, "quote_volume": 51583.401811, "trades": 424, "taker_buy_base": 4375670.0, "taker_buy_quote": 27284.805152 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.006313, "high": 0.00645, "low": 0.006313, "close": 0.006389, "volume": 8219549.0, "close_time": 1775437199999, "quote_volume": 52631.962084, "trades": 529, "taker_buy_base": 4243614.0, "taker_buy_quote": 27174.04267 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.006397, "high": 0.006405, "low": 0.00634, "close": 0.006376, "volume": 5514712.0, "close_time": 1775440799999, "quote_volume": 35185.414589, "trades": 259, "taker_buy_base": 2125229.0, "taker_buy_quote": 13562.537072 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.006386, "high": 0.006528, "low": 0.006386, "close": 0.006472, "volume": 10704869.0, "close_time": 1775444399999, "quote_volume": 69032.751693, "trades": 409, "taker_buy_base": 6480645.0, "taker_buy_quote": 41780.6478 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.006478, "high": 0.006489, "low": 0.006385, "close": 0.006393, "volume": 2809901.0, "close_time": 1775447999999, "quote_volume": 18033.374487, "trades": 175, "taker_buy_base": 952310.0, "taker_buy_quote": 6115.131813 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.006401, "high": 0.006475, "low": 0.006398, "close": 0.006427, "volume": 11689328.0, "close_time": 1775451599999, "quote_volume": 75153.644761, "trades": 358, "taker_buy_base": 4421148.0, "taker_buy_quote": 28444.156553 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.006426, "high": 0.006435, "low": 0.006394, "close": 0.006395, "volume": 5238792.0, "close_time": 1775455199999, "quote_volume": 33639.907879, "trades": 85, "taker_buy_base": 985203.0, "taker_buy_quote": 6327.979716 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.006406, "high": 0.00642, "low": 0.006345, "close": 0.006393, "volume": 8454162.0, "close_time": 1775458799999, "quote_volume": 54011.187164, "trades": 259, "taker_buy_base": 5513899.0, "taker_buy_quote": 35229.476241 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.006391, "high": 0.006405, "low": 0.00636, "close": 0.006391, "volume": 1811050.0, "close_time": 1775462399999, "quote_volume": 11560.377655, "trades": 125, "taker_buy_base": 1002883.0, "taker_buy_quote": 6403.993159 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.00639, "high": 0.006462, "low": 0.006389, "close": 0.006422, "volume": 4146437.0, "close_time": 1775465999999, "quote_volume": 26631.513175, "trades": 213, "taker_buy_base": 2418947.0, "taker_buy_quote": 15536.254411 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.006432, "high": 0.006534, "low": 0.006432, "close": 0.006513, "volume": 11701557.0, "close_time": 1775469599999, "quote_volume": 75820.420177, "trades": 460, "taker_buy_base": 5153059.0, "taker_buy_quote": 33400.228113 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.006516, "high": 0.006639, "low": 0.006516, "close": 0.006607, "volume": 10113270.0, "close_time": 1775473199999, "quote_volume": 66803.853872, "trades": 382, "taker_buy_base": 6853859.0, "taker_buy_quote": 45270.187417 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0066, "high": 0.006607, "low": 0.006561, "close": 0.006579, "volume": 3476785.0, "close_time": 1775476799999, "quote_volume": 22869.188689, "trades": 161, "taker_buy_base": 1533520.0, "taker_buy_quote": 10082.291715 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.006586, "high": 0.006628, "low": 0.006532, "close": 0.006565, "volume": 12923818.0, "close_time": 1775480399999, "quote_volume": 84957.911282, "trades": 345, "taker_buy_base": 6666503.0, "taker_buy_quote": 43885.913625 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.00656, "high": 0.006581, "low": 0.006516, "close": 0.006534, "volume": 2046659.0, "close_time": 1775483999999, "quote_volume": 13400.6032, "trades": 141, "taker_buy_base": 1115928.0, "taker_buy_quote": 7309.87481 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.006544, "high": 0.006577, "low": 0.006466, "close": 0.006526, "volume": 11429897.0, "close_time": 1775487599999, "quote_volume": 74468.557032, "trades": 409, "taker_buy_base": 4905414.0, "taker_buy_quote": 32014.206717 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.006521, "high": 0.006548, "low": 0.006492, "close": 0.006533, "volume": 3360173.0, "close_time": 1775491199999, "quote_volume": 21896.425047, "trades": 207, "taker_buy_base": 1404056.0, "taker_buy_quote": 9161.718035 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.006534, "high": 0.006554, "low": 0.006475, "close": 0.006502, "volume": 4801264.0, "close_time": 1775494799999, "quote_volume": 31246.488407, "trades": 220, "taker_buy_base": 2268218.0, "taker_buy_quote": 14792.302796 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.006495, "high": 0.006499, "low": 0.006437, "close": 0.006464, "volume": 15729397.0, "close_time": 1775498399999, "quote_volume": 101767.136979, "trades": 296, "taker_buy_base": 12376383.0, "taker_buy_quote": 80106.305554 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.006461, "high": 0.006496, "low": 0.006456, "close": 0.00648, "volume": 3812962.0, "close_time": 1775501999999, "quote_volume": 24728.347609, "trades": 104, "taker_buy_base": 1385257.0, "taker_buy_quote": 8982.658541 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.00648, "high": 0.00649, "low": 0.006428, "close": 0.00645, "volume": 6421296.0, "close_time": 1775505599999, "quote_volume": 41401.947087, "trades": 184, "taker_buy_base": 4726167.0, "taker_buy_quote": 30465.384667 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.006449, "high": 0.00648, "low": 0.006439, "close": 0.006468, "volume": 5730910.0, "close_time": 1775509199999, "quote_volume": 37054.991994, "trades": 204, "taker_buy_base": 939641.0, "taker_buy_quote": 6078.74982 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.006465, "high": 0.006467, "low": 0.006418, "close": 0.006428, "volume": 1754981.0, "close_time": 1775512799999, "quote_volume": 11291.5951, "trades": 58, "taker_buy_base": 1305492.0, "taker_buy_quote": 8389.849488 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.006417, "high": 0.006425, "low": 0.006301, "close": 0.006303, "volume": 5216393.0, "close_time": 1775516399999, "quote_volume": 33192.837043, "trades": 217, "taker_buy_base": 2557493.0, "taker_buy_quote": 16254.373117 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.006306, "high": 0.006313, "low": 0.006244, "close": 0.00626, "volume": 10964424.0, "close_time": 1775519999999, "quote_volume": 68904.236145, "trades": 352, "taker_buy_base": 4824636.0, "taker_buy_quote": 30340.093633 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.006257, "high": 0.006318, "low": 0.006257, "close": 0.006287, "volume": 5042150.0, "close_time": 1775523599999, "quote_volume": 31693.293717, "trades": 197, "taker_buy_base": 2260207.0, "taker_buy_quote": 14212.036886 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.006278, "high": 0.006316, "low": 0.006252, "close": 0.006257, "volume": 3819702.0, "close_time": 1775527199999, "quote_volume": 24022.591385, "trades": 156, "taker_buy_base": 1508268.0, "taker_buy_quote": 9500.842705 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.006252, "high": 0.006291, "low": 0.006227, "close": 0.006278, "volume": 2431202.0, "close_time": 1775530799999, "quote_volume": 15240.421756, "trades": 126, "taker_buy_base": 1207368.0, "taker_buy_quote": 7572.639127 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.006283, "high": 0.006324, "low": 0.006282, "close": 0.006314, "volume": 2551553.0, "close_time": 1775534399999, "quote_volume": 16072.814126, "trades": 98, "taker_buy_base": 878140.0, "taker_buy_quote": 5537.715151 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.006308, "high": 0.006364, "low": 0.006282, "close": 0.006348, "volume": 3242886.0, "close_time": 1775537999999, "quote_volume": 20573.86159, "trades": 137, "taker_buy_base": 1984015.0, "taker_buy_quote": 12582.761036 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.006343, "high": 0.006343, "low": 0.006288, "close": 0.006301, "volume": 1533247.0, "close_time": 1775541599999, "quote_volume": 9667.336773, "trades": 96, "taker_buy_base": 1059823.0, "taker_buy_quote": 6680.041586 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.006289, "high": 0.006312, "low": 0.006258, "close": 0.006303, "volume": 3189971.0, "close_time": 1775545199999, "quote_volume": 20050.533861, "trades": 158, "taker_buy_base": 1549119.0, "taker_buy_quote": 9756.339235 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.006299, "high": 0.006323, "low": 0.006292, "close": 0.006311, "volume": 932730.0, "close_time": 1775548799999, "quote_volume": 5882.900113, "trades": 60, "taker_buy_base": 311825.0, "taker_buy_quote": 1967.953921 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.006313, "high": 0.006354, "low": 0.006309, "close": 0.006341, "volume": 2555362.0, "close_time": 1775552399999, "quote_volume": 16175.05321, "trades": 156, "taker_buy_base": 1479562.0, "taker_buy_quote": 9367.195437 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.006345, "high": 0.006411, "low": 0.006341, "close": 0.006382, "volume": 1508204.0, "close_time": 1775555999999, "quote_volume": 9627.532375, "trades": 140, "taker_buy_base": 976583.0, "taker_buy_quote": 6237.244288 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.006383, "high": 0.00639, "low": 0.006259, "close": 0.006283, "volume": 5760296.0, "close_time": 1775559599999, "quote_volume": 36316.754377, "trades": 303, "taker_buy_base": 3334870.0, "taker_buy_quote": 20995.031666 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.006284, "high": 0.006285, "low": 0.006236, "close": 0.006246, "volume": 2391251.0, "close_time": 1775563199999, "quote_volume": 14965.755966, "trades": 119, "taker_buy_base": 1037345.0, "taker_buy_quote": 6497.891193 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.006243, "high": 0.006257, "low": 0.006168, "close": 0.006227, "volume": 8746107.0, "close_time": 1775566799999, "quote_volume": 54301.372702, "trades": 405, "taker_buy_base": 4575051.0, "taker_buy_quote": 28389.282656 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.006224, "high": 0.006255, "low": 0.006214, "close": 0.006215, "volume": 6587488.0, "close_time": 1775570399999, "quote_volume": 41055.88513, "trades": 214, "taker_buy_base": 3501079.0, "taker_buy_quote": 21818.999823 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.006208, "high": 0.006246, "low": 0.006173, "close": 0.006194, "volume": 7411971.0, "close_time": 1775573999999, "quote_volume": 46006.466781, "trades": 244, "taker_buy_base": 3859635.0, "taker_buy_quote": 23972.808349 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.006189, "high": 0.006241, "low": 0.006177, "close": 0.006216, "volume": 5972549.0, "close_time": 1775577599999, "quote_volume": 37086.033558, "trades": 174, "taker_buy_base": 1611679.0, "taker_buy_quote": 10015.023268 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.006208, "high": 0.006238, "low": 0.006197, "close": 0.006199, "volume": 1052235.0, "close_time": 1775581199999, "quote_volume": 6537.187863, "trades": 82, "taker_buy_base": 644728.0, "taker_buy_quote": 4005.773466 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.006211, "high": 0.006337, "low": 0.006191, "close": 0.006299, "volume": 8464948.0, "close_time": 1775584799999, "quote_volume": 53220.951375, "trades": 268, "taker_buy_base": 4525961.0, "taker_buy_quote": 28419.502417 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.006303, "high": 0.006341, "low": 0.00627, "close": 0.006278, "volume": 4721357.0, "close_time": 1775588399999, "quote_volume": 29730.832303, "trades": 159, "taker_buy_base": 2491567.0, "taker_buy_quote": 15690.577377 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.006278, "high": 0.006467, "low": 0.006278, "close": 0.006467, "volume": 24123308.0, "close_time": 1775591999999, "quote_volume": 154409.166421, "trades": 411, "taker_buy_base": 10689740.0, "taker_buy_quote": 68428.786234 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.006472, "high": 0.006506, "low": 0.006436, "close": 0.006458, "volume": 4984041.0, "close_time": 1775595599999, "quote_volume": 32296.30724, "trades": 274, "taker_buy_base": 2285841.0, "taker_buy_quote": 14817.512298 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.006461, "high": 0.006677, "low": 0.006448, "close": 0.006656, "volume": 15902852.0, "close_time": 1775599199999, "quote_volume": 104759.064959, "trades": 561, "taker_buy_base": 8248185.0, "taker_buy_quote": 54390.843647 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.00667, "high": 0.006848, "low": 0.006634, "close": 0.006844, "volume": 28904082.0, "close_time": 1775602799999, "quote_volume": 193836.603816, "trades": 979, "taker_buy_base": 14967627.0, "taker_buy_quote": 100462.818038 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.00685, "high": 0.006929, "low": 0.006806, "close": 0.006851, "volume": 21406256.0, "close_time": 1775606399999, "quote_volume": 147207.481569, "trades": 1030, "taker_buy_base": 13108586.0, "taker_buy_quote": 90191.7453 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.006852, "high": 0.006893, "low": 0.006746, "close": 0.006777, "volume": 7577570.0, "close_time": 1775609999999, "quote_volume": 51561.132662, "trades": 458, "taker_buy_base": 4251324.0, "taker_buy_quote": 28927.514881 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.006778, "high": 0.006804, "low": 0.00676, "close": 0.006803, "volume": 1149211.0, "close_time": 1775613599999, "quote_volume": 7785.334961, "trades": 91, "taker_buy_base": 582657.0, "taker_buy_quote": 3949.823699 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.006809, "high": 0.006863, "low": 0.006768, "close": 0.006805, "volume": 25563861.0, "close_time": 1775617199999, "quote_volume": 175254.758393, "trades": 374, "taker_buy_base": 6031617.0, "taker_buy_quote": 41299.874293 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.00681, "high": 0.006825, "low": 0.006774, "close": 0.006798, "volume": 1624775.0, "close_time": 1775620799999, "quote_volume": 11054.539556, "trades": 139, "taker_buy_base": 1011228.0, "taker_buy_quote": 6883.326639 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.006792, "high": 0.006859, "low": 0.006792, "close": 0.006819, "volume": 3821218.0, "close_time": 1775624399999, "quote_volume": 26099.775079, "trades": 220, "taker_buy_base": 1788271.0, "taker_buy_quote": 12207.693948 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.006825, "high": 0.006881, "low": 0.006825, "close": 0.006849, "volume": 3546686.0, "close_time": 1775627999999, "quote_volume": 24322.05256, "trades": 222, "taker_buy_base": 2379840.0, "taker_buy_quote": 16321.047381 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.006859, "high": 0.006863, "low": 0.006791, "close": 0.006797, "volume": 26798143.0, "close_time": 1775631599999, "quote_volume": 183461.116214, "trades": 303, "taker_buy_base": 23018496.0, "taker_buy_quote": 157697.568148 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.006801, "high": 0.006817, "low": 0.006775, "close": 0.0068, "volume": 2838263.0, "close_time": 1775635199999, "quote_volume": 19285.474607, "trades": 182, "taker_buy_base": 2028468.0, "taker_buy_quote": 13790.183358 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.006802, "high": 0.006818, "low": 0.006768, "close": 0.006802, "volume": 4884947.0, "close_time": 1775638799999, "quote_volume": 33180.575089, "trades": 137, "taker_buy_base": 2055278.0, "taker_buy_quote": 13972.422033 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.006804, "high": 0.006816, "low": 0.006758, "close": 0.006789, "volume": 3150805.0, "close_time": 1775642399999, "quote_volume": 21425.687299, "trades": 137, "taker_buy_base": 2450121.0, "taker_buy_quote": 16673.459191 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.00679, "high": 0.006814, "low": 0.006748, "close": 0.006748, "volume": 2448082.0, "close_time": 1775645999999, "quote_volume": 16620.614268, "trades": 140, "taker_buy_base": 1215515.0, "taker_buy_quote": 8268.434114 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.006747, "high": 0.006751, "low": 0.006655, "close": 0.006718, "volume": 12573602.0, "close_time": 1775649599999, "quote_volume": 84274.4237, "trades": 361, "taker_buy_base": 4854462.0, "taker_buy_quote": 32526.959631 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00672, "high": 0.006728, "low": 0.00667, "close": 0.006713, "volume": 6846826.0, "close_time": 1775653199999, "quote_volume": 45857.607334, "trades": 315, "taker_buy_base": 2346851.0, "taker_buy_quote": 15721.797717 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.006725, "high": 0.006793, "low": 0.006722, "close": 0.00674, "volume": 10957828.0, "close_time": 1775656799999, "quote_volume": 73975.089729, "trades": 354, "taker_buy_base": 5968647.0, "taker_buy_quote": 40279.530882 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.006747, "high": 0.006747, "low": 0.006538, "close": 0.006547, "volume": 13557581.0, "close_time": 1775660399999, "quote_volume": 89451.672914, "trades": 498, "taker_buy_base": 4760168.0, "taker_buy_quote": 31313.705693 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.006549, "high": 0.006635, "low": 0.006548, "close": 0.006628, "volume": 4029275.0, "close_time": 1775663999999, "quote_volume": 26624.222395, "trades": 246, "taker_buy_base": 2821687.0, "taker_buy_quote": 18642.940731 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.006627, "high": 0.006674, "low": 0.006607, "close": 0.006665, "volume": 6147391.0, "close_time": 1775667599999, "quote_volume": 40819.007408, "trades": 186, "taker_buy_base": 3837249.0, "taker_buy_quote": 25471.414228 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.006666, "high": 0.006684, "low": 0.006614, "close": 0.006668, "volume": 8373878.0, "close_time": 1775671199999, "quote_volume": 55754.034804, "trades": 384, "taker_buy_base": 3986952.0, "taker_buy_quote": 26543.718789 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.006671, "high": 0.006674, "low": 0.006546, "close": 0.006547, "volume": 10734285.0, "close_time": 1775674799999, "quote_volume": 70371.808111, "trades": 318, "taker_buy_base": 9917898.0, "taker_buy_quote": 64976.407744 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.006545, "high": 0.00658, "low": 0.006534, "close": 0.006573, "volume": 5904294.0, "close_time": 1775678399999, "quote_volume": 38703.805519, "trades": 215, "taker_buy_base": 3856096.0, "taker_buy_quote": 25255.451426 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.006579, "high": 0.0066, "low": 0.006558, "close": 0.006593, "volume": 5006740.0, "close_time": 1775681999999, "quote_volume": 32962.795435, "trades": 162, "taker_buy_base": 1509865.0, "taker_buy_quote": 9941.861817 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.006595, "high": 0.00667, "low": 0.00659, "close": 0.006656, "volume": 5660354.0, "close_time": 1775685599999, "quote_volume": 37586.75693, "trades": 181, "taker_buy_base": 2608126.0, "taker_buy_quote": 17291.638467 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.006642, "high": 0.006666, "low": 0.006581, "close": 0.006592, "volume": 4143095.0, "close_time": 1775689199999, "quote_volume": 27446.192511, "trades": 286, "taker_buy_base": 2395802.0, "taker_buy_quote": 15882.168902 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.006591, "high": 0.006591, "low": 0.006504, "close": 0.006519, "volume": 7897088.0, "close_time": 1775692799999, "quote_volume": 51587.591529, "trades": 383, "taker_buy_base": 4572527.0, "taker_buy_quote": 29855.059657 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.006505, "high": 0.006509, "low": 0.006411, "close": 0.006436, "volume": 6403588.0, "close_time": 1775696399999, "quote_volume": 41429.483463, "trades": 290, "taker_buy_base": 4012030.0, "taker_buy_quote": 25960.269067 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.006426, "high": 0.006428, "low": 0.00631, "close": 0.006369, "volume": 15454564.0, "close_time": 1775699999999, "quote_volume": 98233.648896, "trades": 593, "taker_buy_base": 6368392.0, "taker_buy_quote": 40483.922731 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.006364, "high": 0.006397, "low": 0.006348, "close": 0.006362, "volume": 2505176.0, "close_time": 1775703599999, "quote_volume": 15964.030075, "trades": 125, "taker_buy_base": 892029.0, "taker_buy_quote": 5687.735053 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.006361, "high": 0.006361, "low": 0.006317, "close": 0.006331, "volume": 4174660.0, "close_time": 1775707199999, "quote_volume": 26457.747515, "trades": 264, "taker_buy_base": 3444939.0, "taker_buy_quote": 21838.099126 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.00632, "high": 0.006355, "low": 0.006303, "close": 0.006323, "volume": 2125469.0, "close_time": 1775710799999, "quote_volume": 13466.828806, "trades": 115, "taker_buy_base": 467234.0, "taker_buy_quote": 2960.885531 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.00632, "high": 0.006351, "low": 0.006264, "close": 0.006317, "volume": 8628304.0, "close_time": 1775714399999, "quote_volume": 54398.791759, "trades": 343, "taker_buy_base": 4141128.0, "taker_buy_quote": 26118.302043 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.006318, "high": 0.006341, "low": 0.006306, "close": 0.006341, "volume": 4554892.0, "close_time": 1775717999999, "quote_volume": 28808.569171, "trades": 152, "taker_buy_base": 2085017.0, "taker_buy_quote": 13186.227139 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.006348, "high": 0.006366, "low": 0.006323, "close": 0.006334, "volume": 1413156.0, "close_time": 1775721599999, "quote_volume": 8966.246632, "trades": 105, "taker_buy_base": 741968.0, "taker_buy_quote": 4715.604554 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.006324, "high": 0.006373, "low": 0.006324, "close": 0.006362, "volume": 3501315.0, "close_time": 1775725199999, "quote_volume": 22251.637123, "trades": 164, "taker_buy_base": 1620555.0, "taker_buy_quote": 10304.396409 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.006349, "high": 0.006414, "low": 0.006328, "close": 0.006399, "volume": 3762703.0, "close_time": 1775728799999, "quote_volume": 23975.51326, "trades": 212, "taker_buy_base": 1751746.0, "taker_buy_quote": 11183.000212 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0064, "high": 0.006404, "low": 0.006367, "close": 0.006371, "volume": 2242157.0, "close_time": 1775732399999, "quote_volume": 14314.703552, "trades": 115, "taker_buy_base": 1415865.0, "taker_buy_quote": 9037.979059 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.006363, "high": 0.006379, "low": 0.006349, "close": 0.006351, "volume": 2574312.0, "close_time": 1775735999999, "quote_volume": 16378.170506, "trades": 108, "taker_buy_base": 1445913.0, "taker_buy_quote": 9198.865167 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.006348, "high": 0.00639, "low": 0.006343, "close": 0.006375, "volume": 2766881.0, "close_time": 1775739599999, "quote_volume": 17619.191037, "trades": 147, "taker_buy_base": 1812726.0, "taker_buy_quote": 11541.672098 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.006383, "high": 0.006388, "low": 0.006345, "close": 0.006364, "volume": 3822138.0, "close_time": 1775743199999, "quote_volume": 24328.891596, "trades": 197, "taker_buy_base": 2578537.0, "taker_buy_quote": 16414.874939 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.006359, "high": 0.006398, "low": 0.00632, "close": 0.006366, "volume": 4486980.0, "close_time": 1775746799999, "quote_volume": 28501.551474, "trades": 215, "taker_buy_base": 1161889.0, "taker_buy_quote": 7387.15365 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.006371, "high": 0.006574, "low": 0.006334, "close": 0.00654, "volume": 27119660.0, "close_time": 1775750399999, "quote_volume": 175280.547644, "trades": 820, "taker_buy_base": 9572355.0, "taker_buy_quote": 61999.802469 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.006544, "high": 0.006605, "low": 0.006494, "close": 0.006554, "volume": 12831295.0, "close_time": 1775753999999, "quote_volume": 84056.438225, "trades": 558, "taker_buy_base": 6983945.0, "taker_buy_quote": 45735.984843 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.006552, "high": 0.006658, "low": 0.006551, "close": 0.006649, "volume": 7136796.0, "close_time": 1775757599999, "quote_volume": 47113.708633, "trades": 367, "taker_buy_base": 3956359.0, "taker_buy_quote": 26139.509235 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.006636, "high": 0.006636, "low": 0.006558, "close": 0.006586, "volume": 11264359.0, "close_time": 1775761199999, "quote_volume": 74170.551018, "trades": 313, "taker_buy_base": 5783101.0, "taker_buy_quote": 38037.21566 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.00658, "high": 0.006657, "low": 0.006571, "close": 0.006651, "volume": 9975766.0, "close_time": 1775764799999, "quote_volume": 66103.88863, "trades": 360, "taker_buy_base": 2842386.0, "taker_buy_quote": 18829.009003 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.006659, "high": 0.006746, "low": 0.006659, "close": 0.006705, "volume": 6668329.0, "close_time": 1775768399999, "quote_volume": 44667.833154, "trades": 375, "taker_buy_base": 3878938.0, "taker_buy_quote": 25988.741482 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.006712, "high": 0.006766, "low": 0.006684, "close": 0.006693, "volume": 10876644.0, "close_time": 1775771999999, "quote_volume": 73120.082407, "trades": 438, "taker_buy_base": 6923552.0, "taker_buy_quote": 46550.550448 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.006693, "high": 0.00684, "low": 0.006659, "close": 0.00667, "volume": 11041431.0, "close_time": 1775775599999, "quote_volume": 74402.172274, "trades": 654, "taker_buy_base": 6735046.0, "taker_buy_quote": 45286.426 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.006661, "high": 0.006663, "low": 0.006558, "close": 0.006573, "volume": 9196634.0, "close_time": 1775779199999, "quote_volume": 60811.8067, "trades": 429, "taker_buy_base": 4461350.0, "taker_buy_quote": 29542.773422 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.006579, "high": 0.006586, "low": 0.006509, "close": 0.006559, "volume": 8801381.0, "close_time": 1775782799999, "quote_volume": 57590.820727, "trades": 356, "taker_buy_base": 4846148.0, "taker_buy_quote": 31704.584511 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.006545, "high": 0.006624, "low": 0.0065, "close": 0.006568, "volume": 7085683.0, "close_time": 1775786399999, "quote_volume": 46513.513486, "trades": 318, "taker_buy_base": 3123932.0, "taker_buy_quote": 20506.633179 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.006572, "high": 0.006633, "low": 0.006572, "close": 0.006585, "volume": 2805028.0, "close_time": 1775789999999, "quote_volume": 18526.637714, "trades": 157, "taker_buy_base": 1640935.0, "taker_buy_quote": 10842.72632 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.00659, "high": 0.00662, "low": 0.006548, "close": 0.006549, "volume": 2494936.0, "close_time": 1775793599999, "quote_volume": 16430.923571, "trades": 168, "taker_buy_base": 1187381.0, "taker_buy_quote": 7818.118963 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.006556, "high": 0.006663, "low": 0.006554, "close": 0.00663, "volume": 6385077.0, "close_time": 1775797199999, "quote_volume": 42149.623662, "trades": 315, "taker_buy_base": 2969228.0, "taker_buy_quote": 19604.895195 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.006633, "high": 0.006657, "low": 0.006584, "close": 0.006628, "volume": 2772134.0, "close_time": 1775800799999, "quote_volume": 18380.720152, "trades": 190, "taker_buy_base": 1162519.0, "taker_buy_quote": 7711.066255 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.006635, "high": 0.006657, "low": 0.006551, "close": 0.006586, "volume": 3170922.0, "close_time": 1775804399999, "quote_volume": 20898.302097, "trades": 209, "taker_buy_base": 1433546.0, "taker_buy_quote": 9449.230193 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.006591, "high": 0.006611, "low": 0.006549, "close": 0.006557, "volume": 4421138.0, "close_time": 1775807999999, "quote_volume": 29098.596096, "trades": 200, "taker_buy_base": 1831951.0, "taker_buy_quote": 12064.287364 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.006559, "high": 0.00658, "low": 0.006409, "close": 0.006517, "volume": 24453973.0, "close_time": 1775811599999, "quote_volume": 158919.219474, "trades": 893, "taker_buy_base": 12738609.0, "taker_buy_quote": 82735.80339 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.00653, "high": 0.006619, "low": 0.00653, "close": 0.006613, "volume": 3420186.0, "close_time": 1775815199999, "quote_volume": 22541.568423, "trades": 232, "taker_buy_base": 1806534.0, "taker_buy_quote": 11899.98556 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.006601, "high": 0.006611, "low": 0.006556, "close": 0.006569, "volume": 2881055.0, "close_time": 1775818799999, "quote_volume": 18984.571918, "trades": 145, "taker_buy_base": 1827830.0, "taker_buy_quote": 12044.435901 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.006569, "high": 0.006622, "low": 0.006569, "close": 0.006586, "volume": 2849063.0, "close_time": 1775822399999, "quote_volume": 18800.183177, "trades": 118, "taker_buy_base": 1743839.0, "taker_buy_quote": 11525.781083 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.006587, "high": 0.006659, "low": 0.006578, "close": 0.006629, "volume": 9850061.0, "close_time": 1775825999999, "quote_volume": 65254.83051, "trades": 443, "taker_buy_base": 5445190.0, "taker_buy_quote": 36093.856358 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.006635, "high": 0.006679, "low": 0.006604, "close": 0.006644, "volume": 11219848.0, "close_time": 1775829599999, "quote_volume": 74647.571572, "trades": 376, "taker_buy_base": 7350321.0, "taker_buy_quote": 48928.224575 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.006644, "high": 0.006779, "low": 0.006621, "close": 0.00677, "volume": 16425478.0, "close_time": 1775833199999, "quote_volume": 109955.556204, "trades": 849, "taker_buy_base": 9152154.0, "taker_buy_quote": 61300.711636 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.00678, "high": 0.006826, "low": 0.006701, "close": 0.006708, "volume": 18007521.0, "close_time": 1775836799999, "quote_volume": 121870.928594, "trades": 565, "taker_buy_base": 11106940.0, "taker_buy_quote": 75169.163062 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.006719, "high": 0.006782, "low": 0.006667, "close": 0.006719, "volume": 12872578.0, "close_time": 1775840399999, "quote_volume": 86564.14058, "trades": 341, "taker_buy_base": 4727623.0, "taker_buy_quote": 31853.958829 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.006705, "high": 0.006716, "low": 0.006666, "close": 0.006711, "volume": 6915612.0, "close_time": 1775843999999, "quote_volume": 46311.280827, "trades": 155, "taker_buy_base": 3152955.0, "taker_buy_quote": 21114.364812 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.006702, "high": 0.006799, "low": 0.006702, "close": 0.006791, "volume": 10936096.0, "close_time": 1775847599999, "quote_volume": 73881.141394, "trades": 486, "taker_buy_base": 8764652.0, "taker_buy_quote": 59201.08705 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.006796, "high": 0.006914, "low": 0.006796, "close": 0.006904, "volume": 30317203.0, "close_time": 1775851199999, "quote_volume": 208288.271678, "trades": 996, "taker_buy_base": 15273068.0, "taker_buy_quote": 104886.159681 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.006903, "high": 0.00695, "low": 0.006843, "close": 0.006898, "volume": 8942294.0, "close_time": 1775854799999, "quote_volume": 61761.661154, "trades": 451, "taker_buy_base": 4160034.0, "taker_buy_quote": 28741.794257 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.006897, "high": 0.006902, "low": 0.006794, "close": 0.006854, "volume": 8571850.0, "close_time": 1775858399999, "quote_volume": 58488.97955, "trades": 253, "taker_buy_base": 2845700.0, "taker_buy_quote": 19401.026807 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.006856, "high": 0.006864, "low": 0.006773, "close": 0.006803, "volume": 5232721.0, "close_time": 1775861999999, "quote_volume": 35648.637158, "trades": 258, "taker_buy_base": 1195047.0, "taker_buy_quote": 8130.687372 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.00681, "high": 0.006811, "low": 0.006772, "close": 0.006778, "volume": 2822719.0, "close_time": 1775865599999, "quote_volume": 19140.425919, "trades": 113, "taker_buy_base": 578074.0, "taker_buy_quote": 3921.577666 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.006773, "high": 0.006773, "low": 0.006722, "close": 0.006737, "volume": 2221746.0, "close_time": 1775869199999, "quote_volume": 14986.815255, "trades": 111, "taker_buy_base": 136340.0, "taker_buy_quote": 920.174676 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.006734, "high": 0.006734, "low": 0.006674, "close": 0.006716, "volume": 3985733.0, "close_time": 1775872799999, "quote_volume": 26726.64955, "trades": 212, "taker_buy_base": 1886835.0, "taker_buy_quote": 12652.886039 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.006722, "high": 0.006768, "low": 0.006694, "close": 0.006726, "volume": 3899325.0, "close_time": 1775876399999, "quote_volume": 26191.009802, "trades": 192, "taker_buy_base": 1016328.0, "taker_buy_quote": 6834.888359 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.006733, "high": 0.006765, "low": 0.006702, "close": 0.006705, "volume": 6590189.0, "close_time": 1775879999999, "quote_volume": 44464.181651, "trades": 292, "taker_buy_base": 1448767.0, "taker_buy_quote": 9779.501324 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0067, "high": 0.006743, "low": 0.006689, "close": 0.006705, "volume": 3005761.0, "close_time": 1775883599999, "quote_volume": 20157.04429, "trades": 182, "taker_buy_base": 1053042.0, "taker_buy_quote": 7066.370068 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.006698, "high": 0.006728, "low": 0.006644, "close": 0.006659, "volume": 4385397.0, "close_time": 1775887199999, "quote_volume": 29289.644203, "trades": 384, "taker_buy_base": 1638929.0, "taker_buy_quote": 10941.704432 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.006657, "high": 0.006677, "low": 0.006631, "close": 0.006673, "volume": 2252081.0, "close_time": 1775890799999, "quote_volume": 14964.849394, "trades": 146, "taker_buy_base": 673434.0, "taker_buy_quote": 4481.536676 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.006672, "high": 0.006691, "low": 0.006661, "close": 0.00667, "volume": 2601329.0, "close_time": 1775894399999, "quote_volume": 17352.305651, "trades": 129, "taker_buy_base": 414555.0, "taker_buy_quote": 2769.201382 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.006677, "high": 0.006727, "low": 0.006677, "close": 0.006692, "volume": 6074437.0, "close_time": 1775897999999, "quote_volume": 40742.352947, "trades": 222, "taker_buy_base": 3665198.0, "taker_buy_quote": 24589.138557 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.006691, "high": 0.00673, "low": 0.006683, "close": 0.006718, "volume": 4166168.0, "close_time": 1775901599999, "quote_volume": 27932.475414, "trades": 206, "taker_buy_base": 2075396.0, "taker_buy_quote": 13932.401395 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.006722, "high": 0.006728, "low": 0.006692, "close": 0.0067, "volume": 1918088.0, "close_time": 1775905199999, "quote_volume": 12867.588064, "trades": 177, "taker_buy_base": 453414.0, "taker_buy_quote": 3043.548704 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.006691, "high": 0.006731, "low": 0.006686, "close": 0.006726, "volume": 4118970.0, "close_time": 1775908799999, "quote_volume": 27667.172596, "trades": 250, "taker_buy_base": 1911230.0, "taker_buy_quote": 12840.595189 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.006721, "high": 0.006756, "low": 0.006708, "close": 0.006728, "volume": 2931597.0, "close_time": 1775912399999, "quote_volume": 19723.033847, "trades": 122, "taker_buy_base": 814072.0, "taker_buy_quote": 5483.448196 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.006726, "high": 0.006726, "low": 0.006649, "close": 0.006697, "volume": 7114859.0, "close_time": 1775915999999, "quote_volume": 47595.632841, "trades": 456, "taker_buy_base": 3252862.0, "taker_buy_quote": 21763.404754 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.006707, "high": 0.006762, "low": 0.0067, "close": 0.006715, "volume": 6325248.0, "close_time": 1775919599999, "quote_volume": 42554.913131, "trades": 327, "taker_buy_base": 4494568.0, "taker_buy_quote": 30237.421004 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.006723, "high": 0.006807, "low": 0.006714, "close": 0.006786, "volume": 2996290.0, "close_time": 1775923199999, "quote_volume": 20319.411055, "trades": 206, "taker_buy_base": 2053834.0, "taker_buy_quote": 13933.921273 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.006789, "high": 0.007005, "low": 0.006775, "close": 0.006915, "volume": 43480252.0, "close_time": 1775926799999, "quote_volume": 302213.495875, "trades": 1258, "taker_buy_base": 17585111.0, "taker_buy_quote": 122078.165191 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.006914, "high": 0.006939, "low": 0.006892, "close": 0.006898, "volume": 5555452.0, "close_time": 1775930399999, "quote_volume": 38405.995104, "trades": 307, "taker_buy_base": 3264262.0, "taker_buy_quote": 22567.317856 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.006897, "high": 0.007016, "low": 0.006869, "close": 0.006998, "volume": 9661150.0, "close_time": 1775933999999, "quote_volume": 67245.594554, "trades": 620, "taker_buy_base": 5093054.0, "taker_buy_quote": 35494.281524 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.007002, "high": 0.007302, "low": 0.006984, "close": 0.0073, "volume": 24000583.0, "close_time": 1775937599999, "quote_volume": 170956.712767, "trades": 1364, "taker_buy_base": 13919111.0, "taker_buy_quote": 98935.70454 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.007299, "high": 0.007386, "low": 0.007115, "close": 0.007134, "volume": 27588597.0, "close_time": 1775941199999, "quote_volume": 200777.358803, "trades": 1988, "taker_buy_base": 13195050.0, "taker_buy_quote": 95982.068547 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.007131, "high": 0.007217, "low": 0.007081, "close": 0.007162, "volume": 7565573.0, "close_time": 1775944799999, "quote_volume": 54055.529461, "trades": 448, "taker_buy_base": 3197316.0, "taker_buy_quote": 22833.339476 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.007157, "high": 0.007216, "low": 0.007055, "close": 0.007078, "volume": 8553169.0, "close_time": 1775948399999, "quote_volume": 61089.648807, "trades": 455, "taker_buy_base": 4619860.0, "taker_buy_quote": 32989.03949 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.007072, "high": 0.007073, "low": 0.006943, "close": 0.007005, "volume": 5348585.0, "close_time": 1775951999999, "quote_volume": 37413.279426, "trades": 414, "taker_buy_base": 2070729.0, "taker_buy_quote": 14466.041859 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.007012, "high": 0.007012, "low": 0.006947, "close": 0.006971, "volume": 2705150.0, "close_time": 1775955599999, "quote_volume": 18889.178227, "trades": 181, "taker_buy_base": 1692142.0, "taker_buy_quote": 11820.019865 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.006978, "high": 0.007016, "low": 0.006662, "close": 0.006687, "volume": 36037418.0, "close_time": 1775959199999, "quote_volume": 246501.86373, "trades": 1796, "taker_buy_base": 17478132.0, "taker_buy_quote": 119878.704213 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.006684, "high": 0.006702, "low": 0.006614, "close": 0.006693, "volume": 9905760.0, "close_time": 1775962799999, "quote_volume": 65906.841386, "trades": 488, "taker_buy_base": 4286762.0, "taker_buy_quote": 28519.271125 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.006689, "high": 0.006708, "low": 0.00662, "close": 0.006625, "volume": 4335104.0, "close_time": 1775966399999, "quote_volume": 28799.348167, "trades": 178, "taker_buy_base": 1444397.0, "taker_buy_quote": 9597.365963 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.006621, "high": 0.006644, "low": 0.006591, "close": 0.006602, "volume": 13457089.0, "close_time": 1775969999999, "quote_volume": 89034.055077, "trades": 200, "taker_buy_base": 11913670.0, "taker_buy_quote": 78820.283422 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.006603, "high": 0.006669, "low": 0.006575, "close": 0.00665, "volume": 5453197.0, "close_time": 1775973599999, "quote_volume": 36111.412466, "trades": 300, "taker_buy_base": 4279946.0, "taker_buy_quote": 28327.958834 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.006652, "high": 0.006665, "low": 0.0066, "close": 0.006607, "volume": 30854230.0, "close_time": 1775977199999, "quote_volume": 204534.878946, "trades": 345, "taker_buy_base": 18886832.0, "taker_buy_quote": 125194.573795 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.006606, "high": 0.006658, "low": 0.006589, "close": 0.006635, "volume": 4090758.0, "close_time": 1775980799999, "quote_volume": 27077.708425, "trades": 180, "taker_buy_base": 2691112.0, "taker_buy_quote": 17819.401884 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.006631, "high": 0.006631, "low": 0.006569, "close": 0.006604, "volume": 4348069.0, "close_time": 1775984399999, "quote_volume": 28692.273861, "trades": 219, "taker_buy_base": 2675817.0, "taker_buy_quote": 17654.410751 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.006605, "high": 0.006635, "low": 0.006595, "close": 0.006598, "volume": 3512169.0, "close_time": 1775987999999, "quote_volume": 23213.586284, "trades": 167, "taker_buy_base": 1573578.0, "taker_buy_quote": 10396.223285 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.006601, "high": 0.00662, "low": 0.006522, "close": 0.006544, "volume": 5173024.0, "close_time": 1775991599999, "quote_volume": 33952.936327, "trades": 373, "taker_buy_base": 3444089.0, "taker_buy_quote": 22612.555717 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.006538, "high": 0.006577, "low": 0.006516, "close": 0.006571, "volume": 2787070.0, "close_time": 1775995199999, "quote_volume": 18255.856103, "trades": 160, "taker_buy_base": 1198496.0, "taker_buy_quote": 7854.714655 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.006565, "high": 0.006597, "low": 0.006511, "close": 0.00652, "volume": 8605182.0, "close_time": 1775998799999, "quote_volume": 56336.115112, "trades": 263, "taker_buy_base": 3446918.0, "taker_buy_quote": 22588.943031 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.006515, "high": 0.006544, "low": 0.006457, "close": 0.006465, "volume": 8404929.0, "close_time": 1776002399999, "quote_volume": 54661.695177, "trades": 402, "taker_buy_base": 5549708.0, "taker_buy_quote": 36093.538595 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.006462, "high": 0.006513, "low": 0.006452, "close": 0.006476, "volume": 2710549.0, "close_time": 1776005999999, "quote_volume": 17557.755031, "trades": 152, "taker_buy_base": 1183456.0, "taker_buy_quote": 7667.953315 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.00646, "high": 0.00649, "low": 0.006446, "close": 0.006482, "volume": 2757069.0, "close_time": 1776009599999, "quote_volume": 17851.651116, "trades": 109, "taker_buy_base": 1295648.0, "taker_buy_quote": 8393.595873 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.006477, "high": 0.006513, "low": 0.00646, "close": 0.006504, "volume": 3159529.0, "close_time": 1776013199999, "quote_volume": 20542.856174, "trades": 185, "taker_buy_base": 940787.0, "taker_buy_quote": 6110.861332 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.006506, "high": 0.00658, "low": 0.006506, "close": 0.006568, "volume": 9969935.0, "close_time": 1776016799999, "quote_volume": 65374.568884, "trades": 410, "taker_buy_base": 5461246.0, "taker_buy_quote": 35762.468183 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.006579, "high": 0.006592, "low": 0.006541, "close": 0.006541, "volume": 5098109.0, "close_time": 1776020399999, "quote_volume": 33532.043121, "trades": 228, "taker_buy_base": 3495275.0, "taker_buy_quote": 22986.828441 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.00654, "high": 0.006565, "low": 0.006518, "close": 0.006528, "volume": 3636873.0, "close_time": 1776023999999, "quote_volume": 23753.658443, "trades": 144, "taker_buy_base": 1544233.0, "taker_buy_quote": 10084.94347 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.006527, "high": 0.006587, "low": 0.006505, "close": 0.00657, "volume": 4504368.0, "close_time": 1776027599999, "quote_volume": 29565.269509, "trades": 242, "taker_buy_base": 2520741.0, "taker_buy_quote": 16540.418859 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.006578, "high": 0.006592, "low": 0.006516, "close": 0.006544, "volume": 4734261.0, "close_time": 1776031199999, "quote_volume": 31022.767345, "trades": 159, "taker_buy_base": 2960658.0, "taker_buy_quote": 19404.91003 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.006544, "high": 0.006544, "low": 0.006409, "close": 0.006463, "volume": 9120286.0, "close_time": 1776034799999, "quote_volume": 58994.041353, "trades": 444, "taker_buy_base": 3403784.0, "taker_buy_quote": 22016.560479 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.006453, "high": 0.006453, "low": 0.006418, "close": 0.00642, "volume": 5287961.0, "close_time": 1776038399999, "quote_volume": 34025.183316, "trades": 262, "taker_buy_base": 2820996.0, "taker_buy_quote": 18161.322826 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.006423, "high": 0.006524, "low": 0.006402, "close": 0.0065, "volume": 7888555.0, "close_time": 1776041999999, "quote_volume": 51135.181687, "trades": 358, "taker_buy_base": 5218877.0, "taker_buy_quote": 33848.706107 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.006502, "high": 0.006566, "low": 0.006502, "close": 0.006562, "volume": 5665473.0, "close_time": 1776045599999, "quote_volume": 36989.055789, "trades": 241, "taker_buy_base": 2386228.0, "taker_buy_quote": 15583.929999 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.006551, "high": 0.006565, "low": 0.00651, "close": 0.006514, "volume": 1381723.0, "close_time": 1776049199999, "quote_volume": 9017.20691, "trades": 123, "taker_buy_base": 739551.0, "taker_buy_quote": 4826.871133 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.006509, "high": 0.006535, "low": 0.006501, "close": 0.006531, "volume": 1141642.0, "close_time": 1776052799999, "quote_volume": 7445.076377, "trades": 90, "taker_buy_base": 909874.0, "taker_buy_quote": 5934.876214 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.006533, "high": 0.006558, "low": 0.006483, "close": 0.00649, "volume": 3698390.0, "close_time": 1776056399999, "quote_volume": 24147.97116, "trades": 147, "taker_buy_base": 2039034.0, "taker_buy_quote": 13326.050536 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.006496, "high": 0.006497, "low": 0.006466, "close": 0.006497, "volume": 2183704.0, "close_time": 1776059999999, "quote_volume": 14162.593016, "trades": 101, "taker_buy_base": 1343283.0, "taker_buy_quote": 8715.444449 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.006502, "high": 0.006549, "low": 0.006502, "close": 0.006507, "volume": 2787224.0, "close_time": 1776063599999, "quote_volume": 18182.443047, "trades": 155, "taker_buy_base": 1541405.0, "taker_buy_quote": 10061.113656 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.006504, "high": 0.006509, "low": 0.006445, "close": 0.006446, "volume": 5201936.0, "close_time": 1776067199999, "quote_volume": 33627.878369, "trades": 248, "taker_buy_base": 1590167.0, "taker_buy_quote": 10284.078601 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.006443, "high": 0.006454, "low": 0.006397, "close": 0.006437, "volume": 6263811.0, "close_time": 1776070799999, "quote_volume": 40263.640187, "trades": 244, "taker_buy_base": 2348766.0, "taker_buy_quote": 15091.809543 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.006445, "high": 0.00647, "low": 0.00643, "close": 0.006466, "volume": 2920383.0, "close_time": 1776074399999, "quote_volume": 18851.663202, "trades": 129, "taker_buy_base": 1526431.0, "taker_buy_quote": 9855.741685 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.006473, "high": 0.006484, "low": 0.006438, "close": 0.006453, "volume": 2661961.0, "close_time": 1776077999999, "quote_volume": 17233.670245, "trades": 136, "taker_buy_base": 518741.0, "taker_buy_quote": 3354.84148 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.006459, "high": 0.006509, "low": 0.00645, "close": 0.006495, "volume": 2563293.0, "close_time": 1776081599999, "quote_volume": 16592.353879, "trades": 130, "taker_buy_base": 1186322.0, "taker_buy_quote": 7671.712573 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.006489, "high": 0.006624, "low": 0.006481, "close": 0.00657, "volume": 5941302.0, "close_time": 1776085199999, "quote_volume": 39092.000692, "trades": 344, "taker_buy_base": 4336753.0, "taker_buy_quote": 28570.020132 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.006574, "high": 0.006689, "low": 0.006511, "close": 0.006686, "volume": 19800232.0, "close_time": 1776088799999, "quote_volume": 130460.14313, "trades": 871, "taker_buy_base": 9972502.0, "taker_buy_quote": 65710.807531 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.006687, "high": 0.006702, "low": 0.006585, "close": 0.006678, "volume": 15612766.0, "close_time": 1776092399999, "quote_volume": 103726.628631, "trades": 641, "taker_buy_base": 7225393.0, "taker_buy_quote": 48022.69105 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.006677, "high": 0.006685, "low": 0.006568, "close": 0.006598, "volume": 8602763.0, "close_time": 1776095999999, "quote_volume": 56852.502122, "trades": 364, "taker_buy_base": 5125686.0, "taker_buy_quote": 33876.481881 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.006593, "high": 0.006664, "low": 0.006549, "close": 0.006642, "volume": 21555509.0, "close_time": 1776099599999, "quote_volume": 142777.638018, "trades": 685, "taker_buy_base": 7421334.0, "taker_buy_quote": 49138.156995 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.006642, "high": 0.006697, "low": 0.006597, "close": 0.006607, "volume": 8041005.0, "close_time": 1776103199999, "quote_volume": 53397.651252, "trades": 370, "taker_buy_base": 1627776.0, "taker_buy_quote": 10793.630094 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.006603, "high": 0.00664, "low": 0.006572, "close": 0.006638, "volume": 4608297.0, "close_time": 1776106799999, "quote_volume": 30430.858142, "trades": 283, "taker_buy_base": 2039511.0, "taker_buy_quote": 13474.643944 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.006639, "high": 0.006869, "low": 0.006636, "close": 0.006858, "volume": 27148470.0, "close_time": 1776110399999, "quote_volume": 183310.060209, "trades": 1088, "taker_buy_base": 15178353.0, "taker_buy_quote": 102468.645314 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.006859, "high": 0.006861, "low": 0.00672, "close": 0.006754, "volume": 18233040.0, "close_time": 1776113999999, "quote_volume": 123655.306886, "trades": 762, "taker_buy_base": 10126139.0, "taker_buy_quote": 68713.293783 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.006745, "high": 0.006824, "low": 0.006728, "close": 0.0068, "volume": 7103781.0, "close_time": 1776117599999, "quote_volume": 48191.27525, "trades": 234, "taker_buy_base": 3870447.0, "taker_buy_quote": 26260.00585 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.006817, "high": 0.00706, "low": 0.006813, "close": 0.007029, "volume": 31752864.0, "close_time": 1776121199999, "quote_volume": 221220.555593, "trades": 1332, "taker_buy_base": 14219520.0, "taker_buy_quote": 99153.819621 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.007022, "high": 0.007052, "low": 0.00698, "close": 0.007038, "volume": 13393051.0, "close_time": 1776124799999, "quote_volume": 93870.327964, "trades": 614, "taker_buy_base": 7522749.0, "taker_buy_quote": 52690.875745 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.007047, "high": 0.007092, "low": 0.006988, "close": 0.007005, "volume": 13710497.0, "close_time": 1776128399999, "quote_volume": 96498.485552, "trades": 625, "taker_buy_base": 6443879.0, "taker_buy_quote": 45238.172863 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.007014, "high": 0.007025, "low": 0.00694, "close": 0.006989, "volume": 4284380.0, "close_time": 1776131999999, "quote_volume": 29888.424673, "trades": 345, "taker_buy_base": 1599460.0, "taker_buy_quote": 11161.851263 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.006986, "high": 0.007006, "low": 0.00697, "close": 0.006986, "volume": 2183559.0, "close_time": 1776135599999, "quote_volume": 15268.78305, "trades": 130, "taker_buy_base": 919496.0, "taker_buy_quote": 6430.593972 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.006979, "high": 0.007037, "low": 0.006977, "close": 0.006985, "volume": 4809862.0, "close_time": 1776139199999, "quote_volume": 33616.859288, "trades": 273, "taker_buy_base": 1203418.0, "taker_buy_quote": 8418.848542 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.006985, "high": 0.007006, "low": 0.006943, "close": 0.00695, "volume": 2689230.0, "close_time": 1776142799999, "quote_volume": 18763.766639, "trades": 142, "taker_buy_base": 1013298.0, "taker_buy_quote": 7073.431888 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.006945, "high": 0.00695, "low": 0.00686, "close": 0.006872, "volume": 5593149.0, "close_time": 1776146399999, "quote_volume": 38599.42844, "trades": 441, "taker_buy_base": 823434.0, "taker_buy_quote": 5670.761354 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.006872, "high": 0.006916, "low": 0.006872, "close": 0.006908, "volume": 3888665.0, "close_time": 1776149999999, "quote_volume": 26847.406756, "trades": 251, "taker_buy_base": 3241186.0, "taker_buy_quote": 22384.512127 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.006905, "high": 0.006932, "low": 0.006901, "close": 0.006918, "volume": 1948624.0, "close_time": 1776153599999, "quote_volume": 13473.401647, "trades": 128, "taker_buy_base": 1152179.0, "taker_buy_quote": 7967.8589 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.006922, "high": 0.007004, "low": 0.006914, "close": 0.00699, "volume": 5577564.0, "close_time": 1776157199999, "quote_volume": 38931.993234, "trades": 328, "taker_buy_base": 4511914.0, "taker_buy_quote": 31503.169776 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.006983, "high": 0.007072, "low": 0.006978, "close": 0.007062, "volume": 9287956.0, "close_time": 1776160799999, "quote_volume": 65331.369639, "trades": 396, "taker_buy_base": 3373117.0, "taker_buy_quote": 23750.303015 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.00706, "high": 0.007178, "low": 0.007046, "close": 0.007153, "volume": 15399954.0, "close_time": 1776164399999, "quote_volume": 109593.958786, "trades": 792, "taker_buy_base": 6257791.0, "taker_buy_quote": 44591.156337 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.00715, "high": 0.007256, "low": 0.007096, "close": 0.007114, "volume": 18621207.0, "close_time": 1776167999999, "quote_volume": 133820.362897, "trades": 924, "taker_buy_base": 8145257.0, "taker_buy_quote": 58619.938588 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.007116, "high": 0.007131, "low": 0.007054, "close": 0.007108, "volume": 8880210.0, "close_time": 1776171599999, "quote_volume": 62968.884317, "trades": 406, "taker_buy_base": 2776050.0, "taker_buy_quote": 19690.027655 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.00711, "high": 0.007239, "low": 0.00709, "close": 0.007222, "volume": 23699946.0, "close_time": 1776175199999, "quote_volume": 169223.99758, "trades": 1110, "taker_buy_base": 9290516.0, "taker_buy_quote": 66377.202499 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.007233, "high": 0.007261, "low": 0.007087, "close": 0.007087, "volume": 18324169.0, "close_time": 1776178799999, "quote_volume": 131217.492441, "trades": 1031, "taker_buy_base": 6640971.0, "taker_buy_quote": 47590.909319 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.007086, "high": 0.007096, "low": 0.00696, "close": 0.006973, "volume": 14994342.0, "close_time": 1776182399999, "quote_volume": 105077.527627, "trades": 749, "taker_buy_base": 5283868.0, "taker_buy_quote": 37082.022577 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.006984, "high": 0.007023, "low": 0.006907, "close": 0.006927, "volume": 13267476.0, "close_time": 1776185999999, "quote_volume": 92500.834143, "trades": 471, "taker_buy_base": 3650291.0, "taker_buy_quote": 25488.100482 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.006929, "high": 0.006962, "low": 0.006862, "close": 0.00691, "volume": 7029907.0, "close_time": 1776189599999, "quote_volume": 48576.494149, "trades": 363, "taker_buy_base": 2074375.0, "taker_buy_quote": 14333.543123 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.006917, "high": 0.006924, "low": 0.006727, "close": 0.006749, "volume": 18231808.0, "close_time": 1776193199999, "quote_volume": 123943.345134, "trades": 679, "taker_buy_base": 6714427.0, "taker_buy_quote": 45669.358636 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.006744, "high": 0.006795, "low": 0.006716, "close": 0.006788, "volume": 8368989.0, "close_time": 1776196799999, "quote_volume": 56528.693083, "trades": 361, "taker_buy_base": 4960749.0, "taker_buy_quote": 33453.14875 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.006793, "high": 0.006803, "low": 0.006747, "close": 0.006768, "volume": 3717601.0, "close_time": 1776200399999, "quote_volume": 25227.350581, "trades": 198, "taker_buy_base": 2418299.0, "taker_buy_quote": 16423.938825 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.006773, "high": 0.006817, "low": 0.006764, "close": 0.006812, "volume": 4035306.0, "close_time": 1776203999999, "quote_volume": 27398.839774, "trades": 163, "taker_buy_base": 1331528.0, "taker_buy_quote": 9045.877883 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.006796, "high": 0.006834, "low": 0.006754, "close": 0.006787, "volume": 10946810.0, "close_time": 1776207599999, "quote_volume": 74328.392286, "trades": 284, "taker_buy_base": 6186662.0, "taker_buy_quote": 42006.226948 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.006786, "high": 0.00684, "low": 0.006782, "close": 0.00681, "volume": 1897702.0, "close_time": 1776211199999, "quote_volume": 12952.119015, "trades": 128, "taker_buy_base": 375567.0, "taker_buy_quote": 2560.441326 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.006816, "high": 0.006936, "low": 0.006816, "close": 0.006902, "volume": 13042661.0, "close_time": 1776214799999, "quote_volume": 89765.783507, "trades": 531, "taker_buy_base": 6333481.0, "taker_buy_quote": 43567.057329 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.006888, "high": 0.006997, "low": 0.006874, "close": 0.006967, "volume": 10247397.0, "close_time": 1776218399999, "quote_volume": 71042.234897, "trades": 349, "taker_buy_base": 3870961.0, "taker_buy_quote": 26794.55356 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.006964, "high": 0.007, "low": 0.006922, "close": 0.006959, "volume": 7842582.0, "close_time": 1776221999999, "quote_volume": 54658.355436, "trades": 367, "taker_buy_base": 6181215.0, "taker_buy_quote": 43097.74497 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.00696, "high": 0.007013, "low": 0.006943, "close": 0.006997, "volume": 5889920.0, "close_time": 1776225599999, "quote_volume": 41131.336303, "trades": 291, "taker_buy_base": 2373215.0, "taker_buy_quote": 16568.842371 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.007002, "high": 0.007062, "low": 0.006978, "close": 0.007056, "volume": 11920968.0, "close_time": 1776229199999, "quote_volume": 83686.950835, "trades": 411, "taker_buy_base": 4810032.0, "taker_buy_quote": 33738.626294 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.007049, "high": 0.007108, "low": 0.006946, "close": 0.006989, "volume": 8696717.0, "close_time": 1776232799999, "quote_volume": 60929.526629, "trades": 479, "taker_buy_base": 2970823.0, "taker_buy_quote": 20830.307959 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.006992, "high": 0.006992, "low": 0.006915, "close": 0.006934, "volume": 10503531.0, "close_time": 1776236399999, "quote_volume": 72946.865949, "trades": 449, "taker_buy_base": 7042887.0, "taker_buy_quote": 48915.66814 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.006936, "high": 0.006943, "low": 0.006852, "close": 0.006873, "volume": 4801303.0, "close_time": 1776239999999, "quote_volume": 33075.593701, "trades": 664, "taker_buy_base": 2073350.0, "taker_buy_quote": 14301.510877 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.006877, "high": 0.006973, "low": 0.006859, "close": 0.006939, "volume": 2880372.0, "close_time": 1776243599999, "quote_volume": 19966.789416, "trades": 242, "taker_buy_base": 1924352.0, "taker_buy_quote": 13337.002052 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.006936, "high": 0.006953, "low": 0.006887, "close": 0.006922, "volume": 5545253.0, "close_time": 1776247199999, "quote_volume": 38309.31115, "trades": 265, "taker_buy_base": 1947209.0, "taker_buy_quote": 13455.122061 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.006918, "high": 0.006981, "low": 0.006894, "close": 0.006918, "volume": 4364518.0, "close_time": 1776250799999, "quote_volume": 30307.215805, "trades": 328, "taker_buy_base": 2011852.0, "taker_buy_quote": 13962.790006 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.006928, "high": 0.007049, "low": 0.006903, "close": 0.00701, "volume": 8662391.0, "close_time": 1776254399999, "quote_volume": 60456.403915, "trades": 460, "taker_buy_base": 4267234.0, "taker_buy_quote": 29766.223492 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.007003, "high": 0.00705, "low": 0.006987, "close": 0.00703, "volume": 6339612.0, "close_time": 1776257999999, "quote_volume": 44463.143268, "trades": 270, "taker_buy_base": 3714095.0, "taker_buy_quote": 26036.61748 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.007023, "high": 0.00707, "low": 0.006959, "close": 0.007042, "volume": 17782545.0, "close_time": 1776261599999, "quote_volume": 124810.059458, "trades": 672, "taker_buy_base": 9274780.0, "taker_buy_quote": 65140.951816 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.007038, "high": 0.007228, "low": 0.007037, "close": 0.007181, "volume": 32179293.0, "close_time": 1776265199999, "quote_volume": 230897.606747, "trades": 1433, "taker_buy_base": 12490416.0, "taker_buy_quote": 89441.775604 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.007171, "high": 0.007184, "low": 0.007054, "close": 0.007152, "volume": 9439356.0, "close_time": 1776268799999, "quote_volume": 67194.785233, "trades": 593, "taker_buy_base": 4259017.0, "taker_buy_quote": 30322.736508 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.007153, "high": 0.007177, "low": 0.007074, "close": 0.00711, "volume": 16124134.0, "close_time": 1776272399999, "quote_volume": 114942.987, "trades": 771, "taker_buy_base": 5020030.0, "taker_buy_quote": 35772.745041 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.007111, "high": 0.007158, "low": 0.007062, "close": 0.00709, "volume": 5726639.0, "close_time": 1776275999999, "quote_volume": 40748.21391, "trades": 380, "taker_buy_base": 3026368.0, "taker_buy_quote": 21556.821226 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.007087, "high": 0.007137, "low": 0.007077, "close": 0.007109, "volume": 11930523.0, "close_time": 1776279599999, "quote_volume": 84819.128223, "trades": 557, "taker_buy_base": 4882233.0, "taker_buy_quote": 34720.04872 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.007109, "high": 0.007239, "low": 0.007099, "close": 0.007194, "volume": 14174795.0, "close_time": 1776283199999, "quote_volume": 101394.645281, "trades": 587, "taker_buy_base": 4747330.0, "taker_buy_quote": 34080.571553 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.007204, "high": 0.007227, "low": 0.007152, "close": 0.007181, "volume": 5485107.0, "close_time": 1776286799999, "quote_volume": 39388.034255, "trades": 309, "taker_buy_base": 3560561.0, "taker_buy_quote": 25576.859285 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.007176, "high": 0.007252, "low": 0.007129, "close": 0.007223, "volume": 11056546.0, "close_time": 1776290399999, "quote_volume": 79553.644666, "trades": 390, "taker_buy_base": 5630311.0, "taker_buy_quote": 40469.211864 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.007218, "high": 0.007301, "low": 0.007188, "close": 0.007193, "volume": 17253721.0, "close_time": 1776293999999, "quote_volume": 125023.222632, "trades": 704, "taker_buy_base": 6815487.0, "taker_buy_quote": 49452.648972 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.007185, "high": 0.007186, "low": 0.007107, "close": 0.007157, "volume": 3765742.0, "close_time": 1776297599999, "quote_volume": 26874.986439, "trades": 293, "taker_buy_base": 1607115.0, "taker_buy_quote": 11465.415276 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.007167, "high": 0.007194, "low": 0.00709, "close": 0.007174, "volume": 6112452.0, "close_time": 1776301199999, "quote_volume": 43720.248181, "trades": 409, "taker_buy_base": 3428838.0, "taker_buy_quote": 24556.18257 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.00717, "high": 0.007175, "low": 0.007111, "close": 0.007148, "volume": 7318644.0, "close_time": 1776304799999, "quote_volume": 52278.751887, "trades": 421, "taker_buy_base": 2870908.0, "taker_buy_quote": 20514.518887 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.007148, "high": 0.007453, "low": 0.007147, "close": 0.007334, "volume": 14143820.0, "close_time": 1776308399999, "quote_volume": 103695.351406, "trades": 1047, "taker_buy_base": 7304091.0, "taker_buy_quote": 53521.534224 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.007326, "high": 0.007478, "low": 0.007326, "close": 0.007438, "volume": 11433304.0, "close_time": 1776311999999, "quote_volume": 84574.628115, "trades": 628, "taker_buy_base": 6680426.0, "taker_buy_quote": 49447.61415 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.007433, "high": 0.007579, "low": 0.007406, "close": 0.007484, "volume": 22923127.0, "close_time": 1776315599999, "quote_volume": 171958.976403, "trades": 1056, "taker_buy_base": 12046739.0, "taker_buy_quote": 90370.502979 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.00747, "high": 0.007504, "low": 0.007388, "close": 0.007401, "volume": 8982730.0, "close_time": 1776319199999, "quote_volume": 66755.510477, "trades": 504, "taker_buy_base": 4105468.0, "taker_buy_quote": 30523.142374 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.007414, "high": 0.007488, "low": 0.007393, "close": 0.007478, "volume": 9751012.0, "close_time": 1776322799999, "quote_volume": 72607.628736, "trades": 482, "taker_buy_base": 6486065.0, "taker_buy_quote": 48318.820623 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.007481, "high": 0.007543, "low": 0.0074, "close": 0.00743, "volume": 13779898.0, "close_time": 1776326399999, "quote_volume": 102864.560087, "trades": 571, "taker_buy_base": 5513710.0, "taker_buy_quote": 41119.759287 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.007435, "high": 0.007438, "low": 0.007343, "close": 0.00739, "volume": 5231212.0, "close_time": 1776329999999, "quote_volume": 38583.408576, "trades": 378, "taker_buy_base": 2094899.0, "taker_buy_quote": 15457.523444 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.007382, "high": 0.007463, "low": 0.007329, "close": 0.007333, "volume": 6530596.0, "close_time": 1776333599999, "quote_volume": 48295.086772, "trades": 434, "taker_buy_base": 2416164.0, "taker_buy_quote": 17916.264458 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.007332, "high": 0.007352, "low": 0.007266, "close": 0.007304, "volume": 10796369.0, "close_time": 1776337199999, "quote_volume": 78893.080762, "trades": 410, "taker_buy_base": 5290965.0, "taker_buy_quote": 38681.387112 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.007296, "high": 0.007343, "low": 0.007284, "close": 0.007318, "volume": 9183747.0, "close_time": 1776340799999, "quote_volume": 67103.494594, "trades": 271, "taker_buy_base": 6026800.0, "taker_buy_quote": 44036.805631 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.007308, "high": 0.007475, "low": 0.007308, "close": 0.007475, "volume": 9371197.0, "close_time": 1776344399999, "quote_volume": 69385.091456, "trades": 452, "taker_buy_base": 5015805.0, "taker_buy_quote": 37137.909695 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.007474, "high": 0.007686, "low": 0.007236, "close": 0.00735, "volume": 44153861.0, "close_time": 1776347999999, "quote_volume": 331466.055321, "trades": 2004, "taker_buy_base": 21173346.0, "taker_buy_quote": 158948.324151 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.007342, "high": 0.007398, "low": 0.00721, "close": 0.007318, "volume": 36273435.0, "close_time": 1776351599999, "quote_volume": 264935.888426, "trades": 1388, "taker_buy_base": 16616064.0, "taker_buy_quote": 121403.105628 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.007314, "high": 0.007587, "low": 0.007314, "close": 0.007587, "volume": 16632150.0, "close_time": 1776355199999, "quote_volume": 124102.630766, "trades": 895, "taker_buy_base": 9478476.0, "taker_buy_quote": 70713.216251 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.007587, "high": 0.00773, "low": 0.00744, "close": 0.007505, "volume": 35834026.0, "close_time": 1776358799999, "quote_volume": 271323.765523, "trades": 1483, "taker_buy_base": 16217737.0, "taker_buy_quote": 122914.916519 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.007504, "high": 0.007587, "low": 0.007464, "close": 0.007546, "volume": 23452208.0, "close_time": 1776362399999, "quote_volume": 176395.70197, "trades": 891, "taker_buy_base": 12149941.0, "taker_buy_quote": 91388.436857 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.007548, "high": 0.007869, "low": 0.007539, "close": 0.007799, "volume": 33092925.0, "close_time": 1776365999999, "quote_volume": 254982.300344, "trades": 1456, "taker_buy_base": 20498859.0, "taker_buy_quote": 158006.774002 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.007828, "high": 0.007949, "low": 0.007817, "close": 0.007914, "volume": 27153281.0, "close_time": 1776369599999, "quote_volume": 214133.874395, "trades": 1299, "taker_buy_base": 17824738.0, "taker_buy_quote": 140584.705671 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.00791, "high": 0.007934, "low": 0.007689, "close": 0.00779, "volume": 16645330.0, "close_time": 1776373199999, "quote_volume": 129874.914262, "trades": 666, "taker_buy_base": 7577040.0, "taker_buy_quote": 59106.612022 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.007791, "high": 0.007829, "low": 0.007653, "close": 0.007732, "volume": 13068311.0, "close_time": 1776376799999, "quote_volume": 101191.033895, "trades": 438, "taker_buy_base": 6398147.0, "taker_buy_quote": 49475.286145 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.007737, "high": 0.007833, "low": 0.007728, "close": 0.007769, "volume": 6332570.0, "close_time": 1776380399999, "quote_volume": 49343.206136, "trades": 315, "taker_buy_base": 2381462.0, "taker_buy_quote": 18560.302208 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.007761, "high": 0.007924, "low": 0.007755, "close": 0.007892, "volume": 8831595.0, "close_time": 1776383999999, "quote_volume": 69406.448889, "trades": 487, "taker_buy_base": 4512937.0, "taker_buy_quote": 35483.669276 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.007896, "high": 0.00791, "low": 0.007779, "close": 0.007866, "volume": 16821290.0, "close_time": 1776387599999, "quote_volume": 131982.622117, "trades": 712, "taker_buy_base": 9071294.0, "taker_buy_quote": 71235.422942 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.007871, "high": 0.007977, "low": 0.007683, "close": 0.007731, "volume": 14735267.0, "close_time": 1776391199999, "quote_volume": 115872.062905, "trades": 846, "taker_buy_base": 7588400.0, "taker_buy_quote": 59715.191987 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.007718, "high": 0.007737, "low": 0.007598, "close": 0.007643, "volume": 5334372.0, "close_time": 1776394799999, "quote_volume": 40941.159436, "trades": 358, "taker_buy_base": 2364496.0, "taker_buy_quote": 18164.528952 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.007646, "high": 0.007673, "low": 0.007604, "close": 0.007648, "volume": 6191331.0, "close_time": 1776398399999, "quote_volume": 47334.488383, "trades": 280, "taker_buy_base": 2783664.0, "taker_buy_quote": 21282.530153 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.007644, "high": 0.007667, "low": 0.007583, "close": 0.007606, "volume": 3452046.0, "close_time": 1776401999999, "quote_volume": 26287.056171, "trades": 245, "taker_buy_base": 1181761.0, "taker_buy_quote": 8999.01322 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.007617, "high": 0.00762, "low": 0.007455, "close": 0.007481, "volume": 13374836.0, "close_time": 1776405599999, "quote_volume": 100488.247405, "trades": 709, "taker_buy_base": 5241693.0, "taker_buy_quote": 39419.992155 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.007501, "high": 0.007617, "low": 0.007488, "close": 0.007582, "volume": 9994659.0, "close_time": 1776409199999, "quote_volume": 75505.141332, "trades": 443, "taker_buy_base": 5063829.0, "taker_buy_quote": 38259.892243 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.00759, "high": 0.007635, "low": 0.007569, "close": 0.007601, "volume": 5183392.0, "close_time": 1776412799999, "quote_volume": 39406.130888, "trades": 323, "taker_buy_base": 3058390.0, "taker_buy_quote": 23259.706782 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.007602, "high": 0.007713, "low": 0.007598, "close": 0.007662, "volume": 9114152.0, "close_time": 1776416399999, "quote_volume": 69747.224273, "trades": 588, "taker_buy_base": 5261037.0, "taker_buy_quote": 40273.421222 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.007654, "high": 0.00778, "low": 0.007616, "close": 0.007733, "volume": 12951768.0, "close_time": 1776419999999, "quote_volume": 99776.227326, "trades": 664, "taker_buy_base": 8507847.0, "taker_buy_quote": 65559.692969 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 0.00773, "high": 0.007742, "low": 0.007558, "close": 0.00761, "volume": 11127392.0, "close_time": 1776423599999, "quote_volume": 84893.935227, "trades": 619, "taker_buy_base": 4034824.0, "taker_buy_quote": 30762.626802 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.007611, "high": 0.007772, "low": 0.007611, "close": 0.007701, "volume": 8210076.0, "close_time": 1776427199999, "quote_volume": 63226.664805, "trades": 493, "taker_buy_base": 3899430.0, "taker_buy_quote": 30050.546613 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.007707, "high": 0.008024, "low": 0.007683, "close": 0.007994, "volume": 28332359.0, "close_time": 1776430799999, "quote_volume": 223688.032331, "trades": 1353, "taker_buy_base": 17542139.0, "taker_buy_quote": 138445.674538 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.007979, "high": 0.00814, "low": 0.007948, "close": 0.008059, "volume": 46163212.0, "close_time": 1776434399999, "quote_volume": 371816.95505, "trades": 2327, "taker_buy_base": 20806730.0, "taker_buy_quote": 167492.437657 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 0.008057, "high": 0.008128, "low": 0.007991, "close": 0.008077, "volume": 29996613.0, "close_time": 1776437999999, "quote_volume": 242357.896361, "trades": 1361, "taker_buy_base": 16571536.0, "taker_buy_quote": 133888.651178 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 0.008069, "high": 0.00808, "low": 0.007902, "close": 0.007989, "volume": 21776177.0, "close_time": 1776441599999, "quote_volume": 173820.533496, "trades": 1083, "taker_buy_base": 12856633.0, "taker_buy_quote": 102633.363881 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.007993, "high": 0.008101, "low": 0.007966, "close": 0.008085, "volume": 14538556.0, "close_time": 1776445199999, "quote_volume": 116752.277587, "trades": 791, "taker_buy_base": 7943274.0, "taker_buy_quote": 63824.249943 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 0.008079, "high": 0.008083, "low": 0.007905, "close": 0.00799, "volume": 17050736.0, "close_time": 1776448799999, "quote_volume": 136402.799279, "trades": 883, "taker_buy_base": 7097584.0, "taker_buy_quote": 56753.638561 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 0.007995, "high": 0.008015, "low": 0.007856, "close": 0.007925, "volume": 12380100.0, "close_time": 1776452399999, "quote_volume": 97915.639146, "trades": 680, "taker_buy_base": 6560349.0, "taker_buy_quote": 51888.057767 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 0.007929, "high": 0.007958, "low": 0.00787, "close": 0.007894, "volume": 7980800.0, "close_time": 1776455999999, "quote_volume": 63075.293605, "trades": 441, "taker_buy_base": 4141999.0, "taker_buy_quote": 32772.551849 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.007898, "high": 0.00791, "low": 0.007766, "close": 0.007832, "volume": 8016192.0, "close_time": 1776459599999, "quote_volume": 62652.195745, "trades": 538, "taker_buy_base": 2595258.0, "taker_buy_quote": 20258.147593 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 0.007838, "high": 0.007885, "low": 0.007779, "close": 0.007814, "volume": 8237488.0, "close_time": 1776463199999, "quote_volume": 64525.695539, "trades": 414, "taker_buy_base": 4239371.0, "taker_buy_quote": 33203.437913 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 0.007806, "high": 0.007849, "low": 0.007774, "close": 0.007798, "volume": 3245100.0, "close_time": 1776466799999, "quote_volume": 25361.780171, "trades": 226, "taker_buy_base": 1128226.0, "taker_buy_quote": 8817.995303 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 0.007796, "high": 0.007796, "low": 0.007666, "close": 0.007678, "volume": 9051944.0, "close_time": 1776470399999, "quote_volume": 69706.244886, "trades": 512, "taker_buy_base": 4242481.0, "taker_buy_quote": 32672.74968 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.00768, "high": 0.007722, "low": 0.007625, "close": 0.007686, "volume": 10268964.0, "close_time": 1776473999999, "quote_volume": 78692.427953, "trades": 543, "taker_buy_base": 5043349.0, "taker_buy_quote": 38639.236253 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.007679, "high": 0.007728, "low": 0.007662, "close": 0.007703, "volume": 4944765.0, "close_time": 1776477599999, "quote_volume": 38071.190554, "trades": 290, "taker_buy_base": 2284954.0, "taker_buy_quote": 17601.353415 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.007686, "high": 0.007794, "low": 0.007672, "close": 0.007742, "volume": 7287370.0, "close_time": 1776481199999, "quote_volume": 56468.099191, "trades": 287, "taker_buy_base": 4036223.0, "taker_buy_quote": 31274.022227 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.007742, "high": 0.007746, "low": 0.007658, "close": 0.007687, "volume": 6696789.0, "close_time": 1776484799999, "quote_volume": 51572.412743, "trades": 483, "taker_buy_base": 1915625.0, "taker_buy_quote": 14756.67123 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.00769, "high": 0.007719, "low": 0.007642, "close": 0.007678, "volume": 2818922.0, "close_time": 1776488399999, "quote_volume": 21651.302401, "trades": 265, "taker_buy_base": 1259435.0, "taker_buy_quote": 9675.458482 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.007686, "high": 0.00778, "low": 0.007686, "close": 0.00776, "volume": 6980197.0, "close_time": 1776491999999, "quote_volume": 54154.973036, "trades": 299, "taker_buy_base": 3676515.0, "taker_buy_quote": 28533.014685 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.00776, "high": 0.00779, "low": 0.007733, "close": 0.007747, "volume": 4732760.0, "close_time": 1776495599999, "quote_volume": 36682.247771, "trades": 225, "taker_buy_base": 1617427.0, "taker_buy_quote": 12562.063381 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.007746, "high": 0.007835, "low": 0.007732, "close": 0.007801, "volume": 5144294.0, "close_time": 1776499199999, "quote_volume": 40178.743587, "trades": 308, "taker_buy_base": 2695993.0, "taker_buy_quote": 21044.579039 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.007801, "high": 0.007819, "low": 0.007619, "close": 0.007666, "volume": 19905757.0, "close_time": 1776502799999, "quote_volume": 153541.125633, "trades": 976, "taker_buy_base": 9396856.0, "taker_buy_quote": 72395.15715 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.007666, "high": 0.007683, "low": 0.007542, "close": 0.007605, "volume": 26672508.0, "close_time": 1776506399999, "quote_volume": 202893.102757, "trades": 997, "taker_buy_base": 9393204.0, "taker_buy_quote": 71369.358571 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.007584, "high": 0.007584, "low": 0.00746, "close": 0.007501, "volume": 9571268.0, "close_time": 1776509999999, "quote_volume": 71872.840833, "trades": 659, "taker_buy_base": 5475451.0, "taker_buy_quote": 41117.148658 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.007501, "high": 0.007502, "low": 0.007351, "close": 0.00741, "volume": 12782555.0, "close_time": 1776513599999, "quote_volume": 94898.104883, "trades": 654, "taker_buy_base": 6495112.0, "taker_buy_quote": 48296.358894 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.007409, "high": 0.007437, "low": 0.007359, "close": 0.007429, "volume": 3737736.0, "close_time": 1776517199999, "quote_volume": 27661.86649, "trades": 314, "taker_buy_base": 1901772.0, "taker_buy_quote": 14074.264631 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.007433, "high": 0.007433, "low": 0.007329, "close": 0.007387, "volume": 5585872.0, "close_time": 1776520799999, "quote_volume": 41162.601336, "trades": 378, "taker_buy_base": 2805755.0, "taker_buy_quote": 20691.845979 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.007393, "high": 0.007458, "low": 0.007367, "close": 0.007458, "volume": 6232301.0, "close_time": 1776524399999, "quote_volume": 46331.789617, "trades": 298, "taker_buy_base": 2045560.0, "taker_buy_quote": 15179.376628 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.007451, "high": 0.007483, "low": 0.0074, "close": 0.007437, "volume": 4605452.0, "close_time": 1776527999999, "quote_volume": 34278.938062, "trades": 264, "taker_buy_base": 2521280.0, "taker_buy_quote": 18747.293495 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.007424, "high": 0.007481, "low": 0.007373, "close": 0.007387, "volume": 20632181.0, "close_time": 1776531599999, "quote_volume": 152736.240736, "trades": 690, "taker_buy_base": 15199624.0, "taker_buy_quote": 112390.829751 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.007377, "high": 0.007414, "low": 0.007342, "close": 0.007379, "volume": 15495371.0, "close_time": 1776535199999, "quote_volume": 114299.406172, "trades": 584, "taker_buy_base": 11109351.0, "taker_buy_quote": 81930.61987 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.007377, "high": 0.007407, "low": 0.007255, "close": 0.007266, "volume": 19380006.0, "close_time": 1776538799999, "quote_volume": 141931.397843, "trades": 723, "taker_buy_base": 10911436.0, "taker_buy_quote": 80025.16592 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.007271, "high": 0.007322, "low": 0.007233, "close": 0.007275, "volume": 6641491.0, "close_time": 1776542399999, "quote_volume": 48321.652859, "trades": 288, "taker_buy_base": 4171172.0, "taker_buy_quote": 30338.760681 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.007254, "high": 0.007312, "low": 0.007238, "close": 0.007295, "volume": 3149142.0, "close_time": 1776545999999, "quote_volume": 22903.018581, "trades": 186, "taker_buy_base": 1463914.0, "taker_buy_quote": 10668.149123 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.007293, "high": 0.007347, "low": 0.007292, "close": 0.007344, "volume": 8902561.0, "close_time": 1776549599999, "quote_volume": 65230.720566, "trades": 201, "taker_buy_base": 3572084.0, "taker_buy_quote": 26168.020833 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.007347, "high": 0.00735, "low": 0.00731, "close": 0.007313, "volume": 6771042.0, "close_time": 1776553199999, "quote_volume": 49641.741676, "trades": 222, "taker_buy_base": 3735080.0, "taker_buy_quote": 27364.628562 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.007316, "high": 0.007348, "low": 0.007265, "close": 0.007265, "volume": 2114973.0, "close_time": 1776556799999, "quote_volume": 15492.778504, "trades": 124, "taker_buy_base": 1413252.0, "taker_buy_quote": 10357.053977 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.007263, "high": 0.007278, "low": 0.00719, "close": 0.007233, "volume": 4927823.0, "close_time": 1776560399999, "quote_volume": 35694.610483, "trades": 319, "taker_buy_base": 2238765.0, "taker_buy_quote": 16241.916862 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.007238, "high": 0.007273, "low": 0.007168, "close": 0.007191, "volume": 2779035.0, "close_time": 1776563999999, "quote_volume": 20006.669137, "trades": 215, "taker_buy_base": 1475256.0, "taker_buy_quote": 10633.153824 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.007185, "high": 0.007185, "low": 0.00709, "close": 0.007117, "volume": 3488847.0, "close_time": 1776567599999, "quote_volume": 24845.101677, "trades": 318, "taker_buy_base": 1005764.0, "taker_buy_quote": 7169.445932 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.007115, "high": 0.007209, "low": 0.007075, "close": 0.007164, "volume": 4615237.0, "close_time": 1776571199999, "quote_volume": 32982.978171, "trades": 320, "taker_buy_base": 1373870.0, "taker_buy_quote": 9812.132931 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.007159, "high": 0.00721, "low": 0.007121, "close": 0.007158, "volume": 4659050.0, "close_time": 1776574799999, "quote_volume": 33422.322587, "trades": 338, "taker_buy_base": 2394952.0, "taker_buy_quote": 17189.819165 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.00716, "high": 0.007249, "low": 0.007153, "close": 0.007165, "volume": 2750500.0, "close_time": 1776578399999, "quote_volume": 19765.863359, "trades": 317, "taker_buy_base": 746858.0, "taker_buy_quote": 5380.576273 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.007163, "high": 0.007238, "low": 0.007127, "close": 0.007198, "volume": 3498921.0, "close_time": 1776581999999, "quote_volume": 25124.892085, "trades": 326, "taker_buy_base": 1974052.0, "taker_buy_quote": 14186.336931 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.007203, "high": 0.007203, "low": 0.007078, "close": 0.007147, "volume": 7020562.0, "close_time": 1776585599999, "quote_volume": 50076.291605, "trades": 511, "taker_buy_base": 2530454.0, "taker_buy_quote": 18045.220883 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.007137, "high": 0.007156, "low": 0.00711, "close": 0.007136, "volume": 2662359.0, "close_time": 1776589199999, "quote_volume": 19002.938446, "trades": 128, "taker_buy_base": 1480120.0, "taker_buy_quote": 10566.064824 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.007131, "high": 0.007141, "low": 0.007091, "close": 0.007112, "volume": 4511839.0, "close_time": 1776592799999, "quote_volume": 32132.244387, "trades": 243, "taker_buy_base": 1385385.0, "taker_buy_quote": 9863.930141 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.00711, "high": 0.007127, "low": 0.007089, "close": 0.007117, "volume": 1991936.0, "close_time": 1776596399999, "quote_volume": 14160.08287, "trades": 182, "taker_buy_base": 772450.0, "taker_buy_quote": 5494.105737 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.007131, "high": 0.007241, "low": 0.007131, "close": 0.007226, "volume": 6850793.0, "close_time": 1776599999999, "quote_volume": 49384.806454, "trades": 569, "taker_buy_base": 4073075.0, "taker_buy_quote": 29374.722285 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.007233, "high": 0.007332, "low": 0.007226, "close": 0.007282, "volume": 7863022.0, "close_time": 1776603599999, "quote_volume": 57310.234082, "trades": 408, "taker_buy_base": 4969082.0, "taker_buy_quote": 36214.258039 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.007282, "high": 0.007412, "low": 0.007273, "close": 0.00734, "volume": 10278071.0, "close_time": 1776607199999, "quote_volume": 75507.023504, "trades": 608, "taker_buy_base": 4971987.0, "taker_buy_quote": 36548.310496 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.007337, "high": 0.007398, "low": 0.00728, "close": 0.007326, "volume": 8460316.0, "close_time": 1776610799999, "quote_volume": 62078.75548, "trades": 539, "taker_buy_base": 4326566.0, "taker_buy_quote": 31720.493159 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.007326, "high": 0.007332, "low": 0.007152, "close": 0.007332, "volume": 8660662.0, "close_time": 1776614399999, "quote_volume": 62803.353775, "trades": 570, "taker_buy_base": 3252271.0, "taker_buy_quote": 23564.93937 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.007334, "high": 0.007358, "low": 0.007172, "close": 0.007194, "volume": 8552544.0, "close_time": 1776617999999, "quote_volume": 62045.115646, "trades": 651, "taker_buy_base": 4216028.0, "taker_buy_quote": 30581.155952 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.007196, "high": 0.0072, "low": 0.007062, "close": 0.007081, "volume": 21694294.0, "close_time": 1776621599999, "quote_volume": 155092.44993, "trades": 879, "taker_buy_base": 6577060.0, "taker_buy_quote": 46921.478795 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.007085, "high": 0.00711, "low": 0.007055, "close": 0.007087, "volume": 6287575.0, "close_time": 1776625199999, "quote_volume": 44487.215866, "trades": 305, "taker_buy_base": 2667656.0, "taker_buy_quote": 18881.205463 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.007093, "high": 0.007167, "low": 0.007093, "close": 0.007144, "volume": 3820933.0, "close_time": 1776628799999, "quote_volume": 27252.39136, "trades": 176, "taker_buy_base": 2057929.0, "taker_buy_quote": 14671.633685 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.007134, "high": 0.00714, "low": 0.007069, "close": 0.007102, "volume": 2649394.0, "close_time": 1776632399999, "quote_volume": 18841.451781, "trades": 278, "taker_buy_base": 1210026.0, "taker_buy_quote": 8614.5285 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.007101, "high": 0.007136, "low": 0.007065, "close": 0.007091, "volume": 3606549.0, "close_time": 1776635999999, "quote_volume": 25640.166481, "trades": 218, "taker_buy_base": 2759583.0, "taker_buy_quote": 19628.020244 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.00707, "high": 0.00707, "low": 0.006918, "close": 0.006994, "volume": 18650708.0, "close_time": 1776639599999, "quote_volume": 130765.948558, "trades": 754, "taker_buy_base": 7237460.0, "taker_buy_quote": 50705.423188 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.00699, "high": 0.00699, "low": 0.006932, "close": 0.006957, "volume": 3578564.0, "close_time": 1776643199999, "quote_volume": 24878.146216, "trades": 239, "taker_buy_base": 1905699.0, "taker_buy_quote": 13250.331424 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.00695, "high": 0.007077, "low": 0.006943, "close": 0.007067, "volume": 5724005.0, "close_time": 1776646799999, "quote_volume": 40049.863941, "trades": 313, "taker_buy_base": 3160980.0, "taker_buy_quote": 22086.413274 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.007076, "high": 0.007103, "low": 0.007038, "close": 0.007068, "volume": 3062372.0, "close_time": 1776650399999, "quote_volume": 21670.786131, "trades": 163, "taker_buy_base": 1154313.0, "taker_buy_quote": 8158.949352 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.007067, "high": 0.007096, "low": 0.007028, "close": 0.007079, "volume": 3171367.0, "close_time": 1776653999999, "quote_volume": 22397.867998, "trades": 186, "taker_buy_base": 2089980.0, "taker_buy_quote": 14756.381549 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.007078, "high": 0.007119, "low": 0.007062, "close": 0.00711, "volume": 2168753.0, "close_time": 1776657599999, "quote_volume": 15362.959598, "trades": 124, "taker_buy_base": 712300.0, "taker_buy_quote": 5045.045875 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.007105, "high": 0.007157, "low": 0.007077, "close": 0.007143, "volume": 5417320.0, "close_time": 1776661199999, "quote_volume": 38546.855504, "trades": 262, "taker_buy_base": 4031637.0, "taker_buy_quote": 28672.55242 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.007146, "high": 0.007146, "low": 0.007016, "close": 0.007062, "volume": 8304201.0, "close_time": 1776664799999, "quote_volume": 58668.184012, "trades": 421, "taker_buy_base": 3469588.0, "taker_buy_quote": 24491.952846 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.007064, "high": 0.007185, "low": 0.007052, "close": 0.007148, "volume": 3979725.0, "close_time": 1776668399999, "quote_volume": 28377.074025, "trades": 352, "taker_buy_base": 2661506.0, "taker_buy_quote": 18986.707406 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.007158, "high": 0.007353, "low": 0.007137, "close": 0.007262, "volume": 14621044.0, "close_time": 1776671999999, "quote_volume": 106497.547558, "trades": 1091, "taker_buy_base": 9162569.0, "taker_buy_quote": 66774.242387 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.007265, "high": 0.007286, "low": 0.007214, "close": 0.00723, "volume": 8968457.0, "close_time": 1776675599999, "quote_volume": 64988.3005, "trades": 482, "taker_buy_base": 4592296.0, "taker_buy_quote": 33282.132552 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.007225, "high": 0.007284, "low": 0.007197, "close": 0.007239, "volume": 8738624.0, "close_time": 1776679199999, "quote_volume": 63387.162603, "trades": 397, "taker_buy_base": 5473964.0, "taker_buy_quote": 39724.669967 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.007245, "high": 0.007336, "low": 0.007243, "close": 0.007271, "volume": 16582960.0, "close_time": 1776682799999, "quote_volume": 121104.273685, "trades": 506, "taker_buy_base": 5006644.0, "taker_buy_quote": 36543.049453 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.007278, "high": 0.007356, "low": 0.007262, "close": 0.007335, "volume": 14883963.0, "close_time": 1776686399999, "quote_volume": 109032.4518, "trades": 525, "taker_buy_base": 9697194.0, "taker_buy_quote": 71023.196179 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.007332, "high": 0.007492, "low": 0.007315, "close": 0.007435, "volume": 14054871.0, "close_time": 1776689999999, "quote_volume": 104396.075361, "trades": 833, "taker_buy_base": 7650859.0, "taker_buy_quote": 56797.125376 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.007434, "high": 0.007477, "low": 0.00737, "close": 0.007464, "volume": 19735150.0, "close_time": 1776693599999, "quote_volume": 146596.885857, "trades": 901, "taker_buy_base": 9427813.0, "taker_buy_quote": 70049.617821 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.007466, "high": 0.007636, "low": 0.007368, "close": 0.007426, "volume": 37391960.0, "close_time": 1776697199999, "quote_volume": 280728.934573, "trades": 1781, "taker_buy_base": 13136082.0, "taker_buy_quote": 98502.493918 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.007427, "high": 0.007645, "low": 0.007364, "close": 0.007527, "volume": 25382490.0, "close_time": 1776700799999, "quote_volume": 191689.909329, "trades": 1393, "taker_buy_base": 10300215.0, "taker_buy_quote": 77846.632049 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.007527, "high": 0.007557, "low": 0.007406, "close": 0.007406, "volume": 9503808.0, "close_time": 1776704399999, "quote_volume": 71001.880805, "trades": 626, "taker_buy_base": 2532243.0, "taker_buy_quote": 18930.890831 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.007413, "high": 0.007546, "low": 0.007406, "close": 0.007535, "volume": 7802655.0, "close_time": 1776707999999, "quote_volume": 58494.560138, "trades": 426, "taker_buy_base": 3671531.0, "taker_buy_quote": 27501.556665 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.007534, "high": 0.007597, "low": 0.0075, "close": 0.00755, "volume": 19628403.0, "close_time": 1776711599999, "quote_volume": 148374.610847, "trades": 680, "taker_buy_base": 9259032.0, "taker_buy_quote": 70026.011727 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.007556, "high": 0.007577, "low": 0.0075, "close": 0.007557, "volume": 9425954.0, "close_time": 1776715199999, "quote_volume": 71005.423066, "trades": 395, "taker_buy_base": 4217904.0, "taker_buy_quote": 31776.876499 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.007551, "high": 0.007704, "low": 0.007512, "close": 0.007672, "volume": 17893752.0, "close_time": 1776718799999, "quote_volume": 136349.381655, "trades": 765, "taker_buy_base": 10094668.0, "taker_buy_quote": 76920.970367 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.007668, "high": 0.007706, "low": 0.007569, "close": 0.007646, "volume": 9662032.0, "close_time": 1776722399999, "quote_volume": 73723.005301, "trades": 507, "taker_buy_base": 3518618.0, "taker_buy_quote": 26842.826361 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.007644, "high": 0.007667, "low": 0.007578, "close": 0.007578, "volume": 5746215.0, "close_time": 1776725999999, "quote_volume": 43740.555103, "trades": 206, "taker_buy_base": 1419727.0, "taker_buy_quote": 10818.250797 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.007577, "high": 0.007577, "low": 0.007481, "close": 0.00752, "volume": 4905845.0, "close_time": 1776729599999, "quote_volume": 36899.951477, "trades": 333, "taker_buy_base": 1481739.0, "taker_buy_quote": 11142.893922 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.007522, "high": 0.007572, "low": 0.007482, "close": 0.007558, "volume": 3600362.0, "close_time": 1776733199999, "quote_volume": 27045.763384, "trades": 260, "taker_buy_base": 2268186.0, "taker_buy_quote": 17046.341754 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.007564, "high": 0.007649, "low": 0.007564, "close": 0.007572, "volume": 1519406.0, "close_time": 1776736799999, "quote_volume": 11558.065416, "trades": 221, "taker_buy_base": 730024.0, "taker_buy_quote": 5550.68842 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.007574, "high": 0.007578, "low": 0.007507, "close": 0.007512, "volume": 4367390.0, "close_time": 1776740399999, "quote_volume": 32892.115514, "trades": 310, "taker_buy_base": 1906083.0, "taker_buy_quote": 14357.492672 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.00751, "high": 0.00756, "low": 0.007459, "close": 0.00755, "volume": 6928983.0, "close_time": 1776743999999, "quote_volume": 52042.365249, "trades": 390, "taker_buy_base": 2226182.0, "taker_buy_quote": 16731.62222 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.007555, "high": 0.007619, "low": 0.007539, "close": 0.007619, "volume": 5918483.0, "close_time": 1776747599999, "quote_volume": 44790.091193, "trades": 397, "taker_buy_base": 2585229.0, "taker_buy_quote": 19557.232698 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.007618, "high": 0.007811, "low": 0.007618, "close": 0.00776, "volume": 18495631.0, "close_time": 1776751199999, "quote_volume": 142871.483609, "trades": 1038, "taker_buy_base": 9053831.0, "taker_buy_quote": 69999.024216 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.007781, "high": 0.00779, "low": 0.007647, "close": 0.007675, "volume": 12654837.0, "close_time": 1776754799999, "quote_volume": 97489.495724, "trades": 611, "taker_buy_base": 5414525.0, "taker_buy_quote": 41719.011208 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.007673, "high": 0.007705, "low": 0.007604, "close": 0.007638, "volume": 9353318.0, "close_time": 1776758399999, "quote_volume": 71527.187745, "trades": 548, "taker_buy_base": 4464639.0, "taker_buy_quote": 34139.633069 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.007639, "high": 0.007753, "low": 0.007625, "close": 0.007717, "volume": 5316454.0, "close_time": 1776761999999, "quote_volume": 40876.468978, "trades": 470, "taker_buy_base": 3093297.0, "taker_buy_quote": 23780.320084 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.007694, "high": 0.007873, "low": 0.007659, "close": 0.007838, "volume": 19203104.0, "close_time": 1776765599999, "quote_volume": 149780.946229, "trades": 799, "taker_buy_base": 11419856.0, "taker_buy_quote": 89155.531709 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.00784, "high": 0.007871, "low": 0.007774, "close": 0.007823, "volume": 21652032.0, "close_time": 1776769199999, "quote_volume": 169158.898858, "trades": 830, "taker_buy_base": 10322952.0, "taker_buy_quote": 80622.934968 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.00783, "high": 0.007932, "low": 0.007771, "close": 0.007843, "volume": 17122016.0, "close_time": 1776772799999, "quote_volume": 134523.712494, "trades": 851, "taker_buy_base": 7069693.0, "taker_buy_quote": 55531.886798 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.00785, "high": 0.007859, "low": 0.00762, "close": 0.007733, "volume": 24587040.0, "close_time": 1776776399999, "quote_volume": 189788.8375, "trades": 1232, "taker_buy_base": 10940087.0, "taker_buy_quote": 84426.056389 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.007736, "high": 0.007768, "low": 0.007689, "close": 0.007733, "volume": 12912261.0, "close_time": 1776779999999, "quote_volume": 99833.475244, "trades": 666, "taker_buy_base": 6635919.0, "taker_buy_quote": 51328.676437 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.007742, "high": 0.007792, "low": 0.007592, "close": 0.007629, "volume": 20680103.0, "close_time": 1776783599999, "quote_volume": 159374.958577, "trades": 880, "taker_buy_base": 8771365.0, "taker_buy_quote": 67523.294598 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.007621, "high": 0.007675, "low": 0.007569, "close": 0.007646, "volume": 11220734.0, "close_time": 1776787199999, "quote_volume": 85505.022815, "trades": 581, "taker_buy_base": 4930232.0, "taker_buy_quote": 37582.192302 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.007653, "high": 0.00771, "low": 0.007607, "close": 0.007607, "volume": 9628045.0, "close_time": 1776790799999, "quote_volume": 73864.470637, "trades": 534, "taker_buy_base": 5364930.0, "taker_buy_quote": 41169.311288 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.007619, "high": 0.007694, "low": 0.007498, "close": 0.007623, "volume": 33653645.0, "close_time": 1776794399999, "quote_volume": 255259.280757, "trades": 1148, "taker_buy_base": 19918462.0, "taker_buy_quote": 151214.060318 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.007622, "high": 0.007662, "low": 0.007573, "close": 0.007646, "volume": 9565570.0, "close_time": 1776797999999, "quote_volume": 72786.921147, "trades": 560, "taker_buy_base": 4507698.0, "taker_buy_quote": 34306.179332 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.007642, "high": 0.00771, "low": 0.007449, "close": 0.007482, "volume": 21922017.0, "close_time": 1776801599999, "quote_volume": 165615.525301, "trades": 1344, "taker_buy_base": 9958433.0, "taker_buy_quote": 75132.881118 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.007482, "high": 0.007642, "low": 0.00747, "close": 0.007609, "volume": 16369216.0, "close_time": 1776805199999, "quote_volume": 124117.26851, "trades": 798, "taker_buy_base": 8743704.0, "taker_buy_quote": 66249.141164 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.007617, "high": 0.007627, "low": 0.007564, "close": 0.007597, "volume": 3950659.0, "close_time": 1776808799999, "quote_volume": 30014.206419, "trades": 177, "taker_buy_base": 1690814.0, "taker_buy_quote": 12838.536219 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.007592, "high": 0.007607, "low": 0.007533, "close": 0.007591, "volume": 5479625.0, "close_time": 1776812399999, "quote_volume": 41505.698624, "trades": 313, "taker_buy_base": 2461777.0, "taker_buy_quote": 18634.208802 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.007595, "high": 0.007799, "low": 0.007595, "close": 0.00778, "volume": 9273727.0, "close_time": 1776815999999, "quote_volume": 71400.425549, "trades": 662, "taker_buy_base": 4135121.0, "taker_buy_quote": 31777.459777 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.007781, "high": 0.007826, "low": 0.007738, "close": 0.007774, "volume": 9407288.0, "close_time": 1776819599999, "quote_volume": 73259.062965, "trades": 478, "taker_buy_base": 4083763.0, "taker_buy_quote": 31808.839081 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.007775, "high": 0.007804, "low": 0.007697, "close": 0.007718, "volume": 1543800.0, "close_time": 1776823199999, "quote_volume": 11963.417326, "trades": 187, "taker_buy_base": 459516.0, "taker_buy_quote": 3556.739253 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.00771, "high": 0.008038, "low": 0.007698, "close": 0.008026, "volume": 17200468.0, "close_time": 1776826799999, "quote_volume": 136055.079328, "trades": 1110, "taker_buy_base": 10952587.0, "taker_buy_quote": 86663.788284 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.008026, "high": 0.008062, "low": 0.007926, "close": 0.007972, "volume": 8566622.0, "close_time": 1776830399999, "quote_volume": 68570.163894, "trades": 602, "taker_buy_base": 3481197.0, "taker_buy_quote": 27895.896654 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.007979, "high": 0.008097, "low": 0.007931, "close": 0.008095, "volume": 6996953.0, "close_time": 1776833999999, "quote_volume": 56148.1258, "trades": 553, "taker_buy_base": 4149296.0, "taker_buy_quote": 33286.671426 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.00809, "high": 0.008241, "low": 0.008039, "close": 0.008092, "volume": 31220852.0, "close_time": 1776837599999, "quote_volume": 254416.82746, "trades": 1490, "taker_buy_base": 14360433.0, "taker_buy_quote": 117120.968767 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.008094, "high": 0.008159, "low": 0.008044, "close": 0.008123, "volume": 9972907.0, "close_time": 1776841199999, "quote_volume": 80929.292839, "trades": 534, "taker_buy_base": 5672942.0, "taker_buy_quote": 46048.12038 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.00813, "high": 0.008156, "low": 0.008054, "close": 0.008135, "volume": 12109201.0, "close_time": 1776844799999, "quote_volume": 98239.895454, "trades": 636, "taker_buy_base": 6094141.0, "taker_buy_quote": 49401.957363 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.008139, "high": 0.008353, "low": 0.008132, "close": 0.008285, "volume": 31002759.0, "close_time": 1776848399999, "quote_volume": 255393.212998, "trades": 1391, "taker_buy_base": 12329314.0, "taker_buy_quote": 101686.287244 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.008281, "high": 0.00848, "low": 0.008257, "close": 0.00845, "volume": 22377859.0, "close_time": 1776851999999, "quote_volume": 188151.854923, "trades": 1305, "taker_buy_base": 7474500.0, "taker_buy_quote": 62877.901547 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.008452, "high": 0.008901, "low": 0.008396, "close": 0.008869, "volume": 56054667.0, "close_time": 1776855599999, "quote_volume": 485280.264795, "trades": 2731, "taker_buy_base": 32954692.0, "taker_buy_quote": 285453.938966 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 0.008884, "high": 0.009025, "low": 0.008575, "close": 0.008669, "volume": 61422649.0, "close_time": 1776859199999, "quote_volume": 542599.312746, "trades": 3110, "taker_buy_base": 26650747.0, "taker_buy_quote": 235270.595846 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.008667, "high": 0.008775, "low": 0.008581, "close": 0.008609, "volume": 20937414.0, "close_time": 1776862799999, "quote_volume": 181487.826874, "trades": 1243, "taker_buy_base": 9599190.0, "taker_buy_quote": 83247.336153 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.008603, "high": 0.008784, "low": 0.00853, "close": 0.008673, "volume": 36322846.0, "close_time": 1776866399999, "quote_volume": 314544.917027, "trades": 1771, "taker_buy_base": 21841427.0, "taker_buy_quote": 189072.313249 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.00868, "high": 0.008758, "low": 0.008574, "close": 0.008632, "volume": 36917262.0, "close_time": 1776869999999, "quote_volume": 319441.030986, "trades": 1829, "taker_buy_base": 20599087.0, "taker_buy_quote": 178406.752853 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.008638, "high": 0.008666, "low": 0.008476, "close": 0.008479, "volume": 22092502.0, "close_time": 1776873599999, "quote_volume": 189594.96243, "trades": 1171, "taker_buy_base": 10324410.0, "taker_buy_quote": 88688.435946 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.008492, "high": 0.008573, "low": 0.008411, "close": 0.00845, "volume": 35094058.0, "close_time": 1776877199999, "quote_volume": 298228.720017, "trades": 1449, "taker_buy_base": 16132317.0, "taker_buy_quote": 137110.622107 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.008453, "high": 0.008565, "low": 0.008394, "close": 0.008526, "volume": 17301515.0, "close_time": 1776880799999, "quote_volume": 146825.275781, "trades": 652, "taker_buy_base": 9072160.0, "taker_buy_quote": 77075.643937 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.008529, "high": 0.008639, "low": 0.008529, "close": 0.008583, "volume": 17991518.0, "close_time": 1776884399999, "quote_volume": 154492.156686, "trades": 644, "taker_buy_base": 6604930.0, "taker_buy_quote": 56709.596926 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.008585, "high": 0.008585, "low": 0.008315, "close": 0.008388, "volume": 19182907.0, "close_time": 1776887999999, "quote_volume": 161966.389749, "trades": 835, "taker_buy_base": 9527921.0, "taker_buy_quote": 80328.854208 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.008384, "high": 0.008388, "low": 0.008308, "close": 0.008325, "volume": 9459132.0, "close_time": 1776891599999, "quote_volume": 78919.241536, "trades": 477, "taker_buy_base": 5878371.0, "taker_buy_quote": 49073.49636 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.008333, "high": 0.008398, "low": 0.008313, "close": 0.008375, "volume": 4609348.0, "close_time": 1776895199999, "quote_volume": 38463.630117, "trades": 269, "taker_buy_base": 2315844.0, "taker_buy_quote": 19319.47042 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.008357, "high": 0.008412, "low": 0.008303, "close": 0.008335, "volume": 7758716.0, "close_time": 1776898799999, "quote_volume": 64747.739996, "trades": 323, "taker_buy_base": 2749169.0, "taker_buy_quote": 22952.910473 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.008339, "high": 0.00835, "low": 0.008224, "close": 0.008224, "volume": 11460179.0, "close_time": 1776902399999, "quote_volume": 94820.340411, "trades": 686, "taker_buy_base": 6405904.0, "taker_buy_quote": 52987.588594 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.00823, "high": 0.00832, "low": 0.008103, "close": 0.008295, "volume": 24569294.0, "close_time": 1776905999999, "quote_volume": 202330.482329, "trades": 1097, "taker_buy_base": 13515221.0, "taker_buy_quote": 111375.643731 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.008298, "high": 0.008446, "low": 0.008208, "close": 0.00842, "volume": 8690066.0, "close_time": 1776909599999, "quote_volume": 72434.804086, "trades": 568, "taker_buy_base": 4196349.0, "taker_buy_quote": 34963.853982 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.00843, "high": 0.00844, "low": 0.008426, "close": 0.00844, "volume": 8972.0, "close_time": 1776913199999, "quote_volume": 75.679578, "trades": 6, "taker_buy_base": 6850.0, "taker_buy_quote": 57.799606 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.008313, "high": 0.008389, "low": 0.008301, "close": 0.008304, "volume": 4696904.0, "close_time": 1776916799999, "quote_volume": 39240.315079, "trades": 228, "taker_buy_base": 3314519.0, "taker_buy_quote": 27720.741009 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.008431, "high": 0.008451, "low": 0.008378, "close": 0.008431, "volume": 5084428.0, "close_time": 1776920399999, "quote_volume": 42751.471407, "trades": 260, "taker_buy_base": 2271080.0, "taker_buy_quote": 19104.151074 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.00853, "high": 0.008643, "low": 0.00853, "close": 0.008589, "volume": 11334426.0, "close_time": 1776923999999, "quote_volume": 97271.510185, "trades": 755, "taker_buy_base": 3272955.0, "taker_buy_quote": 28099.23638 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.00704, "high": 0.007359, "low": 0.006781, "close": 0.006908, "volume": 104948472.0, "close_time": 1745395199999, "quote_volume": 734705.625976, "trades": 5262, "taker_buy_base": 54916659.0, "taker_buy_quote": 385130.554743 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.006908, "high": 0.007093, "low": 0.006721, "close": 0.006932, "volume": 76074756.0, "close_time": 1745409599999, "quote_volume": 523831.861204, "trades": 3755, "taker_buy_base": 38990705.0, "taker_buy_quote": 268967.480369 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.006932, "high": 0.007514, "low": 0.00675, "close": 0.007054, "volume": 145069398.0, "close_time": 1745423999999, "quote_volume": 1031368.532316, "trades": 7993, "taker_buy_base": 71612883.0, "taker_buy_quote": 509629.190671 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.007053, "high": 0.007084, "low": 0.006618, "close": 0.006714, "volume": 62200561.0, "close_time": 1745438399999, "quote_volume": 427992.282006, "trades": 3419, "taker_buy_base": 26194258.0, "taker_buy_quote": 180366.81226 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.006714, "high": 0.006778, "low": 0.006545, "close": 0.006634, "volume": 34396874.0, "close_time": 1745452799999, "quote_volume": 228681.955222, "trades": 2158, "taker_buy_base": 17734067.0, "taker_buy_quote": 117911.913526 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.006634, "high": 0.0067, "low": 0.006257, "close": 0.006267, "volume": 46344395.0, "close_time": 1745467199999, "quote_volume": 300847.251165, "trades": 2336, "taker_buy_base": 19914383.0, "taker_buy_quote": 129330.435736 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.006272, "high": 0.006462, "low": 0.00622, "close": 0.006239, "volume": 40333046.0, "close_time": 1745481599999, "quote_volume": 255623.344186, "trades": 2143, "taker_buy_base": 16071306.0, "taker_buy_quote": 101824.773831 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.006239, "high": 0.0063, "low": 0.006122, "close": 0.006276, "volume": 40127482.0, "close_time": 1745495999999, "quote_volume": 249491.518854, "trades": 2027, "taker_buy_base": 20403348.0, "taker_buy_quote": 127031.993782 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.006272, "high": 0.006704, "low": 0.006211, "close": 0.006662, "volume": 70821722.0, "close_time": 1745510399999, "quote_volume": 454880.836296, "trades": 4656, "taker_buy_base": 35298846.0, "taker_buy_quote": 227953.476036 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.006658, "high": 0.006866, "low": 0.006457, "close": 0.006593, "volume": 68173420.0, "close_time": 1745524799999, "quote_volume": 452088.090875, "trades": 4197, "taker_buy_base": 32000876.0, "taker_buy_quote": 212128.233254 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.006593, "high": 0.007437, "low": 0.006593, "close": 0.007302, "volume": 114335125.0, "close_time": 1745539199999, "quote_volume": 813467.634708, "trades": 14557, "taker_buy_base": 58160139.0, "taker_buy_quote": 412344.389233 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.007304, "high": 0.00788, "low": 0.007165, "close": 0.007621, "volume": 182954752.0, "close_time": 1745553599999, "quote_volume": 1386330.658467, "trades": 24967, "taker_buy_base": 91058598.0, "taker_buy_quote": 690358.405353 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.007621, "high": 0.00916, "low": 0.007532, "close": 0.008522, "volume": 291444011.0, "close_time": 1745567999999, "quote_volume": 2469911.408204, "trades": 39691, "taker_buy_base": 147837916.0, "taker_buy_quote": 1251558.209561 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.008537, "high": 0.008933, "low": 0.008341, "close": 0.008778, "volume": 121289282.0, "close_time": 1745582399999, "quote_volume": 1047668.497092, "trades": 15783, "taker_buy_base": 49164058.0, "taker_buy_quote": 425385.524511 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.008783, "high": 0.009836, "low": 0.008743, "close": 0.008978, "volume": 293745435.0, "close_time": 1745596799999, "quote_volume": 2708182.588458, "trades": 34914, "taker_buy_base": 143525992.0, "taker_buy_quote": 1325315.418733 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.008978, "high": 0.009423, "low": 0.008498, "close": 0.008715, "volume": 157926504.0, "close_time": 1745611199999, "quote_volume": 1413268.451039, "trades": 17661, "taker_buy_base": 79033755.0, "taker_buy_quote": 709255.153388 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.008721, "high": 0.008875, "low": 0.008409, "close": 0.008641, "volume": 58813506.0, "close_time": 1745625599999, "quote_volume": 510591.71578, "trades": 6267, "taker_buy_base": 36027564.0, "taker_buy_quote": 313049.834373 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.008636, "high": 0.009452, "low": 0.008555, "close": 0.009013, "volume": 91083759.0, "close_time": 1745639999999, "quote_volume": 815758.08699, "trades": 10942, "taker_buy_base": 44780202.0, "taker_buy_quote": 401253.81801 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.008997, "high": 0.009317, "low": 0.008676, "close": 0.009154, "volume": 86167300.0, "close_time": 1745654399999, "quote_volume": 774115.363702, "trades": 8028, "taker_buy_base": 44107748.0, "taker_buy_quote": 396561.172108 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.00916, "high": 0.009255, "low": 0.008503, "close": 0.008538, "volume": 93507906.0, "close_time": 1745668799999, "quote_volume": 828957.346666, "trades": 11168, "taker_buy_base": 46552208.0, "taker_buy_quote": 413165.334807 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.008549, "high": 0.00905, "low": 0.008494, "close": 0.009029, "volume": 86260161.0, "close_time": 1745683199999, "quote_volume": 748018.794079, "trades": 10806, "taker_buy_base": 45639959.0, "taker_buy_quote": 396438.045311 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.009034, "high": 0.009413, "low": 0.008919, "close": 0.009253, "volume": 96335206.0, "close_time": 1745697599999, "quote_volume": 880304.37499, "trades": 12016, "taker_buy_base": 50348378.0, "taker_buy_quote": 459592.171879 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.009241, "high": 0.009971, "low": 0.009068, "close": 0.009837, "volume": 105743070.0, "close_time": 1745711999999, "quote_volume": 997794.960133, "trades": 18158, "taker_buy_base": 58196140.0, "taker_buy_quote": 549445.778783 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.009833, "high": 0.010025, "low": 0.009279, "close": 0.00989, "volume": 164140849.0, "close_time": 1745726399999, "quote_volume": 1581256.597778, "trades": 36742, "taker_buy_base": 82260273.0, "taker_buy_quote": 793524.753007 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.009894, "high": 0.010239, "low": 0.009274, "close": 0.009816, "volume": 128272879.0, "close_time": 1745740799999, "quote_volume": 1252147.622491, "trades": 19077, "taker_buy_base": 55575372.0, "taker_buy_quote": 542007.811353 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.009807, "high": 0.01088, "low": 0.009677, "close": 0.010565, "volume": 237287145.0, "close_time": 1745755199999, "quote_volume": 2459814.94724, "trades": 45050, "taker_buy_base": 119897125.0, "taker_buy_quote": 1241404.011454 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.010561, "high": 0.01082, "low": 0.009708, "close": 0.010689, "volume": 216762211.0, "close_time": 1745769599999, "quote_volume": 2232284.558397, "trades": 20566, "taker_buy_base": 101815863.0, "taker_buy_quote": 1048481.366249 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.010684, "high": 0.011577, "low": 0.010628, "close": 0.010999, "volume": 285239116.0, "close_time": 1745783999999, "quote_volume": 3165848.802749, "trades": 27322, "taker_buy_base": 143674970.0, "taker_buy_quote": 1595507.065171 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.010999, "high": 0.013427, "low": 0.010891, "close": 0.01275, "volume": 361981146.0, "close_time": 1745798399999, "quote_volume": 4456192.455003, "trades": 51161, "taker_buy_base": 173512407.0, "taker_buy_quote": 2133980.755328 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.012744, "high": 0.012929, "low": 0.011835, "close": 0.012284, "volume": 168426034.0, "close_time": 1745812799999, "quote_volume": 2087107.972501, "trades": 27230, "taker_buy_base": 89008615.0, "taker_buy_quote": 1103439.956742 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.012278, "high": 0.014196, "low": 0.012116, "close": 0.013376, "volume": 325817226.0, "close_time": 1745827199999, "quote_volume": 4361685.801719, "trades": 56094, "taker_buy_base": 158438485.0, "taker_buy_quote": 2122116.507925 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.013377, "high": 0.013378, "low": 0.012071, "close": 0.012265, "volume": 257061151.0, "close_time": 1745841599999, "quote_volume": 3283855.92375, "trades": 37536, "taker_buy_base": 122414646.0, "taker_buy_quote": 1564732.428651 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.012263, "high": 0.012817, "low": 0.011483, "close": 0.011575, "volume": 174554858.0, "close_time": 1745855999999, "quote_volume": 2126767.782044, "trades": 28075, "taker_buy_base": 79987827.0, "taker_buy_quote": 976745.26676 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.011574, "high": 0.012454, "low": 0.011313, "close": 0.012444, "volume": 166655125.0, "close_time": 1745870399999, "quote_volume": 1996030.71463, "trades": 24793, "taker_buy_base": 81580629.0, "taker_buy_quote": 976531.164795 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.012423, "high": 0.012469, "low": 0.011775, "close": 0.012094, "volume": 106274201.0, "close_time": 1745884799999, "quote_volume": 1291124.57746, "trades": 17409, "taker_buy_base": 51135116.0, "taker_buy_quote": 620820.697028 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.012088, "high": 0.01232, "low": 0.011595, "close": 0.011642, "volume": 70385355.0, "close_time": 1745899199999, "quote_volume": 840619.741495, "trades": 13439, "taker_buy_base": 38532808.0, "taker_buy_quote": 460369.89865 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.011644, "high": 0.012199, "low": 0.011047, "close": 0.01213, "volume": 87019176.0, "close_time": 1745913599999, "quote_volume": 1007871.160568, "trades": 13900, "taker_buy_base": 43077853.0, "taker_buy_quote": 500016.24544 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.012137, "high": 0.012281, "low": 0.011576, "close": 0.01225, "volume": 73901874.0, "close_time": 1745927999999, "quote_volume": 884978.727898, "trades": 7526, "taker_buy_base": 38578941.0, "taker_buy_quote": 461670.428113 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.01224, "high": 0.01232, "low": 0.011618, "close": 0.011751, "volume": 76907832.0, "close_time": 1745942399999, "quote_volume": 914807.848448, "trades": 8104, "taker_buy_base": 33239198.0, "taker_buy_quote": 394833.662765 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.011758, "high": 0.011982, "low": 0.011407, "close": 0.011548, "volume": 51462178.0, "close_time": 1745956799999, "quote_volume": 599961.668593, "trades": 4928, "taker_buy_base": 26016731.0, "taker_buy_quote": 303533.477992 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.011559, "high": 0.011695, "low": 0.010925, "close": 0.011107, "volume": 71258503.0, "close_time": 1745971199999, "quote_volume": 796649.246878, "trades": 9590, "taker_buy_base": 33913420.0, "taker_buy_quote": 378885.567848 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.011107, "high": 0.011474, "low": 0.010667, "close": 0.010898, "volume": 56002287.0, "close_time": 1745985599999, "quote_volume": 619256.457899, "trades": 8548, "taker_buy_base": 25971219.0, "taker_buy_quote": 287842.197342 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.010924, "high": 0.01136, "low": 0.010908, "close": 0.011045, "volume": 77263659.0, "close_time": 1745999999999, "quote_volume": 857162.221087, "trades": 11223, "taker_buy_base": 35834417.0, "taker_buy_quote": 398657.743932 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.011053, "high": 0.011135, "low": 0.010498, "close": 0.010583, "volume": 56558236.0, "close_time": 1746014399999, "quote_volume": 609095.840431, "trades": 9194, "taker_buy_base": 27753157.0, "taker_buy_quote": 299611.15084 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.010578, "high": 0.010887, "low": 0.009691, "close": 0.010867, "volume": 140736944.0, "close_time": 1746028799999, "quote_volume": 1466864.83657, "trades": 23737, "taker_buy_base": 72968584.0, "taker_buy_quote": 760804.811285 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.010868, "high": 0.010978, "low": 0.010433, "close": 0.010672, "volume": 67307447.0, "close_time": 1746043199999, "quote_volume": 718702.806672, "trades": 11690, "taker_buy_base": 29018905.0, "taker_buy_quote": 310676.708683 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.010675, "high": 0.011291, "low": 0.010627, "close": 0.011138, "volume": 87384565.0, "close_time": 1746057599999, "quote_volume": 954378.418961, "trades": 14291, "taker_buy_base": 38768845.0, "taker_buy_quote": 424387.941664 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.011134, "high": 0.01176, "low": 0.01094, "close": 0.011219, "volume": 75399831.0, "close_time": 1746071999999, "quote_volume": 857905.918331, "trades": 16509, "taker_buy_base": 34315903.0, "taker_buy_quote": 391135.193847 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.01123, "high": 0.0115, "low": 0.011066, "close": 0.011159, "volume": 41910995.0, "close_time": 1746086399999, "quote_volume": 470930.779105, "trades": 8673, "taker_buy_base": 22583854.0, "taker_buy_quote": 254068.051575 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.01115, "high": 0.011733, "low": 0.01083, "close": 0.011339, "volume": 110828790.0, "close_time": 1746100799999, "quote_volume": 1252135.763834, "trades": 17144, "taker_buy_base": 53382157.0, "taker_buy_quote": 603237.946734 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.011342, "high": 0.011592, "low": 0.010928, "close": 0.010944, "volume": 70533100.0, "close_time": 1746115199999, "quote_volume": 789047.898021, "trades": 12564, "taker_buy_base": 33548927.0, "taker_buy_quote": 376013.647842 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.010945, "high": 0.011058, "low": 0.010701, "close": 0.010775, "volume": 65497889.0, "close_time": 1746129599999, "quote_volume": 712377.503501, "trades": 14686, "taker_buy_base": 23464117.0, "taker_buy_quote": 255200.353466 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.010783, "high": 0.010851, "low": 0.010493, "close": 0.010581, "volume": 26259204.0, "close_time": 1746143999999, "quote_volume": 280828.96546, "trades": 6244, "taker_buy_base": 12714518.0, "taker_buy_quote": 136361.947613 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.010588, "high": 0.010799, "low": 0.010456, "close": 0.010666, "volume": 22829785.0, "close_time": 1746158399999, "quote_volume": 242874.907359, "trades": 6093, "taker_buy_base": 9836180.0, "taker_buy_quote": 104509.778992 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.010667, "high": 0.010694, "low": 0.010172, "close": 0.010239, "volume": 36710880.0, "close_time": 1746172799999, "quote_volume": 384986.658758, "trades": 6292, "taker_buy_base": 14296079.0, "taker_buy_quote": 150093.08725 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.010239, "high": 0.010627, "low": 0.010237, "close": 0.010392, "volume": 35836351.0, "close_time": 1746187199999, "quote_volume": 375426.863329, "trades": 5064, "taker_buy_base": 18427883.0, "taker_buy_quote": 193152.46101 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.010384, "high": 0.012207, "low": 0.010279, "close": 0.012075, "volume": 188663939.0, "close_time": 1746201599999, "quote_volume": 2134913.740557, "trades": 23619, "taker_buy_base": 95092817.0, "taker_buy_quote": 1076000.3784 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.012075, "high": 0.012814, "low": 0.011723, "close": 0.01189, "volume": 213132213.0, "close_time": 1746215999999, "quote_volume": 2612129.098349, "trades": 19280, "taker_buy_base": 115385916.0, "taker_buy_quote": 1414056.443491 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.011888, "high": 0.012302, "low": 0.011667, "close": 0.011852, "volume": 90055414.0, "close_time": 1746230399999, "quote_volume": 1081140.028681, "trades": 10272, "taker_buy_base": 45204011.0, "taker_buy_quote": 543341.518654 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.011849, "high": 0.012006, "low": 0.011436, "close": 0.011673, "volume": 48541088.0, "close_time": 1746244799999, "quote_volume": 568583.399591, "trades": 8085, "taker_buy_base": 25686381.0, "taker_buy_quote": 301334.332291 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.011657, "high": 0.012018, "low": 0.011403, "close": 0.011835, "volume": 69237509.0, "close_time": 1746259199999, "quote_volume": 810703.033905, "trades": 9684, "taker_buy_base": 31517776.0, "taker_buy_quote": 368654.800569 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.011835, "high": 0.011937, "low": 0.011143, "close": 0.01119, "volume": 101791475.0, "close_time": 1746273599999, "quote_volume": 1180055.198392, "trades": 13442, "taker_buy_base": 42240985.0, "taker_buy_quote": 491371.991974 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.01119, "high": 0.011436, "low": 0.011066, "close": 0.011117, "volume": 58356316.0, "close_time": 1746287999999, "quote_volume": 657050.076708, "trades": 8458, "taker_buy_base": 29968205.0, "taker_buy_quote": 337609.58132 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.011132, "high": 0.011137, "low": 0.01055, "close": 0.010754, "volume": 77739542.0, "close_time": 1746302399999, "quote_volume": 839508.077847, "trades": 11019, "taker_buy_base": 30955542.0, "taker_buy_quote": 334440.281753 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.010756, "high": 0.010792, "low": 0.010336, "close": 0.010388, "volume": 34032325.0, "close_time": 1746316799999, "quote_volume": 358673.298809, "trades": 6944, "taker_buy_base": 16068349.0, "taker_buy_quote": 169712.821471 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.010385, "high": 0.010575, "low": 0.010057, "close": 0.010076, "volume": 43594706.0, "close_time": 1746331199999, "quote_volume": 448130.730384, "trades": 8074, "taker_buy_base": 23055784.0, "taker_buy_quote": 237272.233992 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.010085, "high": 0.010185, "low": 0.00995, "close": 0.010105, "volume": 33404740.0, "close_time": 1746345599999, "quote_volume": 336307.559114, "trades": 6357, "taker_buy_base": 15481760.0, "taker_buy_quote": 155923.213331 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.010105, "high": 0.010476, "low": 0.009746, "close": 0.010452, "volume": 64513096.0, "close_time": 1746359999999, "quote_volume": 647683.452884, "trades": 10156, "taker_buy_base": 26164537.0, "taker_buy_quote": 262470.260314 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.010448, "high": 0.011131, "low": 0.010337, "close": 0.010852, "volume": 140924896.0, "close_time": 1746374399999, "quote_volume": 1505637.782836, "trades": 16041, "taker_buy_base": 64675452.0, "taker_buy_quote": 692320.685156 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.010844, "high": 0.011087, "low": 0.010469, "close": 0.01055, "volume": 136357864.0, "close_time": 1746388799999, "quote_volume": 1467757.848826, "trades": 14827, "taker_buy_base": 66198015.0, "taker_buy_quote": 712210.063032 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.010555, "high": 0.010962, "low": 0.010351, "close": 0.01045, "volume": 74464128.0, "close_time": 1746403199999, "quote_volume": 790114.270401, "trades": 11395, "taker_buy_base": 36471412.0, "taker_buy_quote": 386568.19368 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.010438, "high": 0.010622, "low": 0.010115, "close": 0.010406, "volume": 46019447.0, "close_time": 1746417599999, "quote_volume": 479281.289385, "trades": 8526, "taker_buy_base": 22267430.0, "taker_buy_quote": 232527.412729 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.010414, "high": 0.011144, "low": 0.010407, "close": 0.011081, "volume": 75141371.0, "close_time": 1746431999999, "quote_volume": 813459.632755, "trades": 10108, "taker_buy_base": 36132737.0, "taker_buy_quote": 391171.330447 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.011073, "high": 0.011257, "low": 0.01063, "close": 0.01064, "volume": 115492972.0, "close_time": 1746446399999, "quote_volume": 1264723.804857, "trades": 13333, "taker_buy_base": 58969152.0, "taker_buy_quote": 645370.171689 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.010647, "high": 0.011126, "low": 0.010561, "close": 0.01074, "volume": 92261731.0, "close_time": 1746460799999, "quote_volume": 1004291.862778, "trades": 12164, "taker_buy_base": 46202678.0, "taker_buy_quote": 503111.471408 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.010739, "high": 0.011199, "low": 0.010564, "close": 0.01097, "volume": 71880536.0, "close_time": 1746475199999, "quote_volume": 784774.398467, "trades": 10002, "taker_buy_base": 34200423.0, "taker_buy_quote": 372799.087476 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.010981, "high": 0.011298, "low": 0.01063, "close": 0.010924, "volume": 56877136.0, "close_time": 1746489599999, "quote_volume": 622165.32991, "trades": 10466, "taker_buy_base": 29526672.0, "taker_buy_quote": 322847.040365 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.010923, "high": 0.012, "low": 0.010707, "close": 0.011647, "volume": 69083914.0, "close_time": 1746503999999, "quote_volume": 778457.217356, "trades": 11320, "taker_buy_base": 34415976.0, "taker_buy_quote": 387461.750505 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.011662, "high": 0.012257, "low": 0.011508, "close": 0.011534, "volume": 82403276.0, "close_time": 1746518399999, "quote_volume": 975132.42519, "trades": 11039, "taker_buy_base": 40482866.0, "taker_buy_quote": 479699.753368 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.011534, "high": 0.011593, "low": 0.010377, "close": 0.010406, "volume": 79834419.0, "close_time": 1746532799999, "quote_volume": 873177.426685, "trades": 11716, "taker_buy_base": 35008846.0, "taker_buy_quote": 383530.890442 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.010409, "high": 0.011458, "low": 0.010337, "close": 0.011036, "volume": 83384363.0, "close_time": 1746547199999, "quote_volume": 908593.833378, "trades": 10233, "taker_buy_base": 42426499.0, "taker_buy_quote": 462310.852567 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.011047, "high": 0.01135, "low": 0.010921, "close": 0.011098, "volume": 61312199.0, "close_time": 1746561599999, "quote_volume": 681438.770201, "trades": 9921, "taker_buy_base": 27828867.0, "taker_buy_quote": 309244.990364 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.011112, "high": 0.011407, "low": 0.01065, "close": 0.011372, "volume": 53237008.0, "close_time": 1746575999999, "quote_volume": 589955.753949, "trades": 8364, "taker_buy_base": 24829630.0, "taker_buy_quote": 275326.148199 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.011377, "high": 0.012255, "low": 0.011362, "close": 0.011513, "volume": 58232787.0, "close_time": 1746590399999, "quote_volume": 687768.830906, "trades": 8750, "taker_buy_base": 30946628.0, "taker_buy_quote": 366088.9178 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.011504, "high": 0.011745, "low": 0.010939, "close": 0.011729, "volume": 59977640.0, "close_time": 1746604799999, "quote_volume": 677228.174189, "trades": 8075, "taker_buy_base": 29555229.0, "taker_buy_quote": 334805.865407 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.011723, "high": 0.011827, "low": 0.011027, "close": 0.011263, "volume": 73826700.0, "close_time": 1746619199999, "quote_volume": 843813.217941, "trades": 9568, "taker_buy_base": 33005815.0, "taker_buy_quote": 376455.427509 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.011264, "high": 0.011276, "low": 0.01044, "close": 0.010484, "volume": 69261989.0, "close_time": 1746633599999, "quote_volume": 760351.948156, "trades": 10287, "taker_buy_base": 34518953.0, "taker_buy_quote": 379047.357334 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.010488, "high": 0.011062, "low": 0.010287, "close": 0.010643, "volume": 86148554.0, "close_time": 1746647999999, "quote_volume": 916410.36583, "trades": 16101, "taker_buy_base": 41836996.0, "taker_buy_quote": 445243.309481 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.010641, "high": 0.011345, "low": 0.01057, "close": 0.011241, "volume": 71701496.0, "close_time": 1746662399999, "quote_volume": 788595.16854, "trades": 13275, "taker_buy_base": 39269734.0, "taker_buy_quote": 431214.218225 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.011252, "high": 0.011985, "low": 0.011237, "close": 0.011679, "volume": 89277001.0, "close_time": 1746676799999, "quote_volume": 1042749.063624, "trades": 14277, "taker_buy_base": 49306387.0, "taker_buy_quote": 576160.890401 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.011678, "high": 0.0136, "low": 0.011654, "close": 0.01332, "volume": 172292102.0, "close_time": 1746691199999, "quote_volume": 2203438.934922, "trades": 22636, "taker_buy_base": 93496393.0, "taker_buy_quote": 1193361.435745 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.013314, "high": 0.014458, "low": 0.013314, "close": 0.014037, "volume": 241278583.0, "close_time": 1746705599999, "quote_volume": 3389827.962785, "trades": 29129, "taker_buy_base": 122494088.0, "taker_buy_quote": 1721513.7062 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.014047, "high": 0.014413, "low": 0.013586, "close": 0.013908, "volume": 152361798.0, "close_time": 1746719999999, "quote_volume": 2136949.19793, "trades": 20964, "taker_buy_base": 75942746.0, "taker_buy_quote": 1066036.855099 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.013916, "high": 0.014514, "low": 0.013853, "close": 0.01397, "volume": 120349304.0, "close_time": 1746734399999, "quote_volume": 1703240.230096, "trades": 20400, "taker_buy_base": 61754260.0, "taker_buy_quote": 874499.296574 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.013981, "high": 0.014541, "low": 0.01, "close": 0.014131, "volume": 122564469.0, "close_time": 1746748799999, "quote_volume": 1686148.488969, "trades": 190074, "taker_buy_base": 62358424.0, "taker_buy_quote": 865758.790217 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.014126, "high": 0.014413, "low": 0.013536, "close": 0.013617, "volume": 41451680.0, "close_time": 1746763199999, "quote_volume": 581823.225285, "trades": 39353, "taker_buy_base": 22458799.0, "taker_buy_quote": 315645.324114 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.013616, "high": 0.016878, "low": 0.013605, "close": 0.015058, "volume": 194181481.0, "close_time": 1746777599999, "quote_volume": 2983699.749601, "trades": 31676, "taker_buy_base": 80374525.0, "taker_buy_quote": 1226837.625609 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.015054, "high": 0.015816, "low": 0.014827, "close": 0.015046, "volume": 175736361.0, "close_time": 1746791999999, "quote_volume": 2690096.133316, "trades": 25749, "taker_buy_base": 91138544.0, "taker_buy_quote": 1404571.31519 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.015045, "high": 0.015398, "low": 0.014364, "close": 0.014513, "volume": 108947851.0, "close_time": 1746806399999, "quote_volume": 1610334.461529, "trades": 18688, "taker_buy_base": 47519732.0, "taker_buy_quote": 705272.913871 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.014519, "high": 0.014613, "low": 0.013884, "close": 0.014275, "volume": 73445046.0, "close_time": 1746820799999, "quote_volume": 1044382.974096, "trades": 12896, "taker_buy_base": 32283550.0, "taker_buy_quote": 459569.374763 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.014291, "high": 0.014915, "low": 0.014203, "close": 0.014388, "volume": 43071855.0, "close_time": 1746835199999, "quote_volume": 626859.788007, "trades": 12179, "taker_buy_base": 23040458.0, "taker_buy_quote": 335290.690803 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.014384, "high": 0.014636, "low": 0.013616, "close": 0.013679, "volume": 51678219.0, "close_time": 1746849599999, "quote_volume": 721998.176877, "trades": 13850, "taker_buy_base": 21365227.0, "taker_buy_quote": 298263.428352 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.013673, "high": 0.014403, "low": 0.013488, "close": 0.014331, "volume": 77127084.0, "close_time": 1746863999999, "quote_volume": 1066640.093864, "trades": 15199, "taker_buy_base": 32395158.0, "taker_buy_quote": 449730.575697 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.014336, "high": 0.014621, "low": 0.013595, "close": 0.013675, "volume": 64677882.0, "close_time": 1746878399999, "quote_volume": 909616.674474, "trades": 14741, "taker_buy_base": 23382731.0, "taker_buy_quote": 329058.695091 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.01369, "high": 0.014062, "low": 0.013618, "close": 0.013629, "volume": 65867405.0, "close_time": 1746892799999, "quote_volume": 912982.078031, "trades": 13294, "taker_buy_base": 18341597.0, "taker_buy_quote": 253806.708455 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.013635, "high": 0.014262, "low": 0.013629, "close": 0.013937, "volume": 47079170.0, "close_time": 1746907199999, "quote_volume": 655316.193332, "trades": 12092, "taker_buy_base": 23317211.0, "taker_buy_quote": 324464.687065 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.013943, "high": 0.015215, "low": 0.013722, "close": 0.015127, "volume": 67540017.0, "close_time": 1746921599999, "quote_volume": 968622.985502, "trades": 16525, "taker_buy_base": 33793994.0, "taker_buy_quote": 486650.929725 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.015117, "high": 0.015364, "low": 0.014065, "close": 0.014169, "volume": 46714964.0, "close_time": 1746935999999, "quote_volume": 677260.370782, "trades": 11866, "taker_buy_base": 20244188.0, "taker_buy_quote": 293437.498209 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.014161, "high": 0.014337, "low": 0.013509, "close": 0.013639, "volume": 59277693.0, "close_time": 1746950399999, "quote_volume": 825939.445977, "trades": 12530, "taker_buy_base": 23619337.0, "taker_buy_quote": 329700.921022 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.013638, "high": 0.014112, "low": 0.013564, "close": 0.014075, "volume": 49556634.0, "close_time": 1746964799999, "quote_volume": 685003.118424, "trades": 9913, "taker_buy_base": 26993687.0, "taker_buy_quote": 373346.975541 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.014077, "high": 0.014739, "low": 0.013526, "close": 0.013629, "volume": 91197657.0, "close_time": 1746979199999, "quote_volume": 1281977.930328, "trades": 17040, "taker_buy_base": 39457467.0, "taker_buy_quote": 557385.357704 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.013637, "high": 0.013979, "low": 0.013327, "close": 0.013833, "volume": 49173546.0, "close_time": 1746993599999, "quote_volume": 676069.472578, "trades": 10891, "taker_buy_base": 18837500.0, "taker_buy_quote": 259086.796101 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.013836, "high": 0.014305, "low": 0.013734, "close": 0.014122, "volume": 42797321.0, "close_time": 1747007999999, "quote_volume": 600971.345413, "trades": 8841, "taker_buy_base": 21254038.0, "taker_buy_quote": 298580.452978 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.014103, "high": 0.014837, "low": 0.013774, "close": 0.014819, "volume": 50290836.0, "close_time": 1747022399999, "quote_volume": 725699.526655, "trades": 10447, "taker_buy_base": 31764104.0, "taker_buy_quote": 460161.333622 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.014809, "high": 0.014984, "low": 0.014059, "close": 0.014176, "volume": 144724148.0, "close_time": 1747036799999, "quote_volume": 2115625.605221, "trades": 21699, "taker_buy_base": 90512227.0, "taker_buy_quote": 1327957.749808 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.014176, "high": 0.014882, "low": 0.01388, "close": 0.013988, "volume": 123007080.0, "close_time": 1747051199999, "quote_volume": 1775022.242466, "trades": 18610, "taker_buy_base": 60301867.0, "taker_buy_quote": 871921.423469 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.013985, "high": 0.014195, "low": 0.013205, "close": 0.013388, "volume": 122184994.0, "close_time": 1747065599999, "quote_volume": 1686869.766835, "trades": 20829, "taker_buy_base": 58216858.0, "taker_buy_quote": 804950.854122 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.013392, "high": 0.013856, "low": 0.012544, "close": 0.013148, "volume": 83429104.0, "close_time": 1747079999999, "quote_volume": 1105956.607352, "trades": 15230, "taker_buy_base": 40452453.0, "taker_buy_quote": 536635.181272 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.013144, "high": 0.013868, "low": 0.013069, "close": 0.013672, "volume": 43073588.0, "close_time": 1747094399999, "quote_volume": 581633.629488, "trades": 8924, "taker_buy_base": 22204729.0, "taker_buy_quote": 299541.402636 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.013678, "high": 0.014269, "low": 0.013385, "close": 0.013603, "volume": 48953274.0, "close_time": 1747108799999, "quote_volume": 677704.134518, "trades": 11062, "taker_buy_base": 25456262.0, "taker_buy_quote": 352753.318009 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.0136, "high": 0.014867, "low": 0.013472, "close": 0.014602, "volume": 91449475.0, "close_time": 1747123199999, "quote_volume": 1296308.441623, "trades": 14956, "taker_buy_base": 51116787.0, "taker_buy_quote": 724544.875656 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.014592, "high": 0.014625, "low": 0.013891, "close": 0.014176, "volume": 76528141.0, "close_time": 1747137599999, "quote_volume": 1084807.416143, "trades": 13223, "taker_buy_base": 36850890.0, "taker_buy_quote": 522548.59026 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.014169, "high": 0.01451, "low": 0.013558, "close": 0.014125, "volume": 87810854.0, "close_time": 1747151999999, "quote_volume": 1230921.364132, "trades": 13635, "taker_buy_base": 41837473.0, "taker_buy_quote": 586816.39468 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.014131, "high": 0.014782, "low": 0.014098, "close": 0.014466, "volume": 112796992.0, "close_time": 1747166399999, "quote_volume": 1621900.619666, "trades": 14062, "taker_buy_base": 49012362.0, "taker_buy_quote": 702586.026818 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.014462, "high": 0.014787, "low": 0.014245, "close": 0.014304, "volume": 43153160.0, "close_time": 1747180799999, "quote_volume": 625250.638726, "trades": 8704, "taker_buy_base": 17858572.0, "taker_buy_quote": 258861.546554 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.014294, "high": 0.014351, "low": 0.013789, "close": 0.014012, "volume": 31489240.0, "close_time": 1747195199999, "quote_volume": 440854.18839, "trades": 7753, "taker_buy_base": 15856761.0, "taker_buy_quote": 222069.397143 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.014013, "high": 0.014428, "low": 0.013941, "close": 0.014077, "volume": 43192276.0, "close_time": 1747209599999, "quote_volume": 613141.8879, "trades": 9004, "taker_buy_base": 18019868.0, "taker_buy_quote": 255591.163545 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.01408, "high": 0.014422, "low": 0.013622, "close": 0.014341, "volume": 79984504.0, "close_time": 1747223999999, "quote_volume": 1118213.675795, "trades": 12152, "taker_buy_base": 39111365.0, "taker_buy_quote": 546799.063773 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.01433, "high": 0.015593, "low": 0.013888, "close": 0.015372, "volume": 210354270.0, "close_time": 1747238399999, "quote_volume": 3076612.872379, "trades": 25509, "taker_buy_base": 91651386.0, "taker_buy_quote": 1341375.074108 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.015366, "high": 0.016884, "low": 0.014612, "close": 0.016793, "volume": 309587245.0, "close_time": 1747252799999, "quote_volume": 4876361.734098, "trades": 34760, "taker_buy_base": 159221065.0, "taker_buy_quote": 2508482.074159 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.016794, "high": 0.017504, "low": 0.014725, "close": 0.014839, "volume": 308872124.0, "close_time": 1747267199999, "quote_volume": 5003428.955547, "trades": 34858, "taker_buy_base": 155646257.0, "taker_buy_quote": 2522820.589298 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.014843, "high": 0.014961, "low": 0.013877, "close": 0.013975, "volume": 89513450.0, "close_time": 1747281599999, "quote_volume": 1286540.182313, "trades": 17679, "taker_buy_base": 38659866.0, "taker_buy_quote": 555466.874845 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.013974, "high": 0.014561, "low": 0.013351, "close": 0.013389, "volume": 156524093.0, "close_time": 1747295999999, "quote_volume": 2180512.956124, "trades": 25372, "taker_buy_base": 70535439.0, "taker_buy_quote": 985574.634309 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.013387, "high": 0.014084, "low": 0.013327, "close": 0.013725, "volume": 118814787.0, "close_time": 1747310399999, "quote_volume": 1619551.480677, "trades": 19942, "taker_buy_base": 65010143.0, "taker_buy_quote": 886616.559262 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.013725, "high": 0.01392, "low": 0.013041, "close": 0.013843, "volume": 152284505.0, "close_time": 1747324799999, "quote_volume": 2044791.773005, "trades": 22190, "taker_buy_base": 75815731.0, "taker_buy_quote": 1016901.192715 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.013847, "high": 0.014539, "low": 0.01355, "close": 0.013968, "volume": 187690786.0, "close_time": 1747339199999, "quote_volume": 2632205.054211, "trades": 27816, "taker_buy_base": 86069456.0, "taker_buy_quote": 1205911.978505 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.013973, "high": 0.014185, "low": 0.013195, "close": 0.013619, "volume": 103258265.0, "close_time": 1747353599999, "quote_volume": 1425920.130668, "trades": 18876, "taker_buy_base": 57003146.0, "taker_buy_quote": 788936.89254 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.013619, "high": 0.014161, "low": 0.013542, "close": 0.013954, "volume": 59266023.0, "close_time": 1747367999999, "quote_volume": 823682.763695, "trades": 14420, "taker_buy_base": 30635963.0, "taker_buy_quote": 426157.065207 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.013961, "high": 0.014003, "low": 0.01341, "close": 0.013525, "volume": 60862526.0, "close_time": 1747382399999, "quote_volume": 833007.636894, "trades": 14213, "taker_buy_base": 29665311.0, "taker_buy_quote": 405972.890528 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.013527, "high": 0.013748, "low": 0.013199, "close": 0.013582, "volume": 78865043.0, "close_time": 1747396799999, "quote_volume": 1065125.339112, "trades": 15972, "taker_buy_base": 41917207.0, "taker_buy_quote": 566689.812219 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.013582, "high": 0.013858, "low": 0.013354, "close": 0.013692, "volume": 71425994.0, "close_time": 1747411199999, "quote_volume": 972630.906185, "trades": 15337, "taker_buy_base": 35906913.0, "taker_buy_quote": 489341.288516 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.013693, "high": 0.013739, "low": 0.01321, "close": 0.013545, "volume": 64340018.0, "close_time": 1747425599999, "quote_volume": 866666.328605, "trades": 13023, "taker_buy_base": 31635051.0, "taker_buy_quote": 426587.785878 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.013541, "high": 0.013642, "low": 0.012805, "close": 0.012925, "volume": 65978460.0, "close_time": 1747439999999, "quote_volume": 868239.438728, "trades": 14825, "taker_buy_base": 33094057.0, "taker_buy_quote": 435949.526596 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.012938, "high": 0.01302, "low": 0.01213, "close": 0.012511, "volume": 88202318.0, "close_time": 1747454399999, "quote_volume": 1098610.998259, "trades": 17579, "taker_buy_base": 43403817.0, "taker_buy_quote": 540104.335953 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.012513, "high": 0.012669, "low": 0.012173, "close": 0.012304, "volume": 62465624.0, "close_time": 1747468799999, "quote_volume": 775832.927974, "trades": 14114, "taker_buy_base": 32837313.0, "taker_buy_quote": 408192.280287 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.012303, "high": 0.012396, "low": 0.012058, "close": 0.012256, "volume": 51971898.0, "close_time": 1747483199999, "quote_volume": 636298.468863, "trades": 10525, "taker_buy_base": 25970187.0, "taker_buy_quote": 318164.199085 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.012255, "high": 0.0124, "low": 0.012003, "close": 0.012258, "volume": 50782956.0, "close_time": 1747497599999, "quote_volume": 621662.211866, "trades": 11087, "taker_buy_base": 26573783.0, "taker_buy_quote": 325505.330092 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.012261, "high": 0.012305, "low": 0.01184, "close": 0.011961, "volume": 57269504.0, "close_time": 1747511999999, "quote_volume": 691747.167101, "trades": 13106, "taker_buy_base": 27424389.0, "taker_buy_quote": 331397.560044 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.01196, "high": 0.012267, "low": 0.011881, "close": 0.012043, "volume": 50204465.0, "close_time": 1747526399999, "quote_volume": 604982.183461, "trades": 9628, "taker_buy_base": 26583820.0, "taker_buy_quote": 320228.986958 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.012044, "high": 0.012284, "low": 0.012014, "close": 0.012122, "volume": 36716193.0, "close_time": 1747540799999, "quote_volume": 445596.600786, "trades": 7873, "taker_buy_base": 19087695.0, "taker_buy_quote": 231595.385861 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.012125, "high": 0.012704, "low": 0.012111, "close": 0.012612, "volume": 48378110.0, "close_time": 1747555199999, "quote_volume": 602226.849926, "trades": 10041, "taker_buy_base": 23280994.0, "taker_buy_quote": 289411.589269 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.012611, "high": 0.013053, "low": 0.012609, "close": 0.01274, "volume": 67924874.0, "close_time": 1747569599999, "quote_volume": 872281.321232, "trades": 12643, "taker_buy_base": 35021558.0, "taker_buy_quote": 449836.391934 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.012741, "high": 0.013476, "low": 0.012584, "close": 0.013338, "volume": 89186464.0, "close_time": 1747583999999, "quote_volume": 1162037.920675, "trades": 15500, "taker_buy_base": 45859307.0, "taker_buy_quote": 597375.941652 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.01335, "high": 0.013463, "low": 0.012355, "close": 0.012413, "volume": 78914177.0, "close_time": 1747598399999, "quote_volume": 1018025.729057, "trades": 16438, "taker_buy_base": 37433915.0, "taker_buy_quote": 483089.629613 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.012413, "high": 0.013203, "low": 0.012125, "close": 0.013125, "volume": 62767026.0, "close_time": 1747612799999, "quote_volume": 793735.125331, "trades": 12329, "taker_buy_base": 33458075.0, "taker_buy_quote": 424690.16426 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.01313, "high": 0.013221, "low": 0.012275, "close": 0.012326, "volume": 55464437.0, "close_time": 1747627199999, "quote_volume": 702319.77775, "trades": 11261, "taker_buy_base": 23331017.0, "taker_buy_quote": 295565.399571 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.012335, "high": 0.012477, "low": 0.01184, "close": 0.012163, "volume": 59194365.0, "close_time": 1747641599999, "quote_volume": 717803.9734, "trades": 12508, "taker_buy_base": 29156603.0, "taker_buy_quote": 353576.465743 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.012162, "high": 0.01225, "low": 0.011924, "close": 0.012062, "volume": 57544014.0, "close_time": 1747655999999, "quote_volume": 693999.181192, "trades": 10010, "taker_buy_base": 29231015.0, "taker_buy_quote": 352595.820701 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.012059, "high": 0.012488, "low": 0.011882, "close": 0.012432, "volume": 57601569.0, "close_time": 1747670399999, "quote_volume": 703838.646813, "trades": 10923, "taker_buy_base": 32029593.0, "taker_buy_quote": 391352.303665 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.012438, "high": 0.012815, "low": 0.012271, "close": 0.01265, "volume": 60103943.0, "close_time": 1747684799999, "quote_volume": 755369.640235, "trades": 11226, "taker_buy_base": 30751829.0, "taker_buy_quote": 386479.800635 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.012642, "high": 0.013067, "low": 0.012613, "close": 0.012956, "volume": 51809682.0, "close_time": 1747699199999, "quote_volume": 666718.620689, "trades": 9345, "taker_buy_base": 23297185.0, "taker_buy_quote": 299619.959042 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.012959, "high": 0.013174, "low": 0.012649, "close": 0.012782, "volume": 43463324.0, "close_time": 1747713599999, "quote_volume": 560171.45309, "trades": 10665, "taker_buy_base": 20196351.0, "taker_buy_quote": 260554.207643 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.012783, "high": 0.012892, "low": 0.012358, "close": 0.012416, "volume": 35311854.0, "close_time": 1747727999999, "quote_volume": 444185.892654, "trades": 8701, "taker_buy_base": 15632207.0, "taker_buy_quote": 196466.852894 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.012415, "high": 0.012516, "low": 0.01222, "close": 0.012278, "volume": 34030735.0, "close_time": 1747742399999, "quote_volume": 420495.44006, "trades": 7941, "taker_buy_base": 15783761.0, "taker_buy_quote": 195134.1838 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.012282, "high": 0.012511, "low": 0.012122, "close": 0.012496, "volume": 47674857.0, "close_time": 1747756799999, "quote_volume": 587215.960785, "trades": 9453, "taker_buy_base": 25364125.0, "taker_buy_quote": 312292.988018 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.01249, "high": 0.012651, "low": 0.012241, "close": 0.012578, "volume": 60179190.0, "close_time": 1747771199999, "quote_volume": 751427.714278, "trades": 9254, "taker_buy_base": 24931855.0, "taker_buy_quote": 311831.501641 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.012568, "high": 0.0129, "low": 0.012313, "close": 0.012602, "volume": 74020681.0, "close_time": 1747785599999, "quote_volume": 932534.184369, "trades": 8499, "taker_buy_base": 38359575.0, "taker_buy_quote": 484008.369125 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.012607, "high": 0.012963, "low": 0.012465, "close": 0.012798, "volume": 31790841.0, "close_time": 1747799999999, "quote_volume": 405415.592237, "trades": 6146, "taker_buy_base": 15502280.0, "taker_buy_quote": 197677.622808 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.0128, "high": 0.013186, "low": 0.012673, "close": 0.012822, "volume": 55549988.0, "close_time": 1747814399999, "quote_volume": 719443.962227, "trades": 7950, "taker_buy_base": 26094084.0, "taker_buy_quote": 338254.965902 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.012829, "high": 0.013056, "low": 0.012653, "close": 0.013001, "volume": 90761183.0, "close_time": 1747828799999, "quote_volume": 1161825.454138, "trades": 8474, "taker_buy_base": 39743975.0, "taker_buy_quote": 508698.661222 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.012997, "high": 0.013466, "low": 0.012893, "close": 0.013377, "volume": 84302818.0, "close_time": 1747843199999, "quote_volume": 1115124.76333, "trades": 9639, "taker_buy_base": 37837621.0, "taker_buy_quote": 499963.443441 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.013377, "high": 0.014032, "low": 0.012901, "close": 0.01335, "volume": 133450450.0, "close_time": 1747857599999, "quote_volume": 1788778.418517, "trades": 15007, "taker_buy_base": 69007556.0, "taker_buy_quote": 923231.93462 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.013349, "high": 0.014025, "low": 0.013123, "close": 0.013887, "volume": 86190156.0, "close_time": 1747871999999, "quote_volume": 1177899.949774, "trades": 11154, "taker_buy_base": 40980393.0, "taker_buy_quote": 559564.189608 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.013893, "high": 0.014044, "low": 0.01337, "close": 0.013814, "volume": 43278455.0, "close_time": 1747886399999, "quote_volume": 591608.331404, "trades": 7794, "taker_buy_base": 17295668.0, "taker_buy_quote": 237184.089808 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.013815, "high": 0.014649, "low": 0.013587, "close": 0.014453, "volume": 75734248.0, "close_time": 1747900799999, "quote_volume": 1075065.36038, "trades": 10186, "taker_buy_base": 36144902.0, "taker_buy_quote": 513378.060439 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.014455, "high": 0.014663, "low": 0.013909, "close": 0.014097, "volume": 60693280.0, "close_time": 1747915199999, "quote_volume": 870899.940055, "trades": 8203, "taker_buy_base": 28586300.0, "taker_buy_quote": 410453.046162 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.014096, "high": 0.014228, "low": 0.013679, "close": 0.013975, "volume": 53844878.0, "close_time": 1747929599999, "quote_volume": 752289.117641, "trades": 7376, "taker_buy_base": 24941138.0, "taker_buy_quote": 348485.862954 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.013976, "high": 0.014316, "low": 0.013885, "close": 0.01415, "volume": 34525663.0, "close_time": 1747943999999, "quote_volume": 487330.776157, "trades": 6378, "taker_buy_base": 15338439.0, "taker_buy_quote": 216628.142867 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.014157, "high": 0.014621, "low": 0.014081, "close": 0.01461, "volume": 41777513.0, "close_time": 1747958399999, "quote_volume": 599374.287589, "trades": 6642, "taker_buy_base": 21766259.0, "taker_buy_quote": 311895.85255 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.014615, "high": 0.015064, "low": 0.014412, "close": 0.014855, "volume": 52315514.0, "close_time": 1747972799999, "quote_volume": 771189.817649, "trades": 7676, "taker_buy_base": 25654104.0, "taker_buy_quote": 378208.88467 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.014862, "high": 0.014995, "low": 0.013887, "close": 0.01403, "volume": 50865626.0, "close_time": 1747987199999, "quote_volume": 729017.520309, "trades": 7471, "taker_buy_base": 23219360.0, "taker_buy_quote": 333069.964834 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.014062, "high": 0.01436, "low": 0.01337, "close": 0.013435, "volume": 57437615.0, "close_time": 1748001599999, "quote_volume": 803966.034097, "trades": 8421, "taker_buy_base": 24166479.0, "taker_buy_quote": 338999.553414 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.013462, "high": 0.013992, "low": 0.012943, "close": 0.013598, "volume": 81975414.0, "close_time": 1748015999999, "quote_volume": 1107908.727969, "trades": 10799, "taker_buy_base": 39322235.0, "taker_buy_quote": 531658.642086 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.013602, "high": 0.013835, "low": 0.013431, "close": 0.01368, "volume": 41794144.0, "close_time": 1748030399999, "quote_volume": 571221.722659, "trades": 7589, "taker_buy_base": 20121280.0, "taker_buy_quote": 275065.749878 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.013678, "high": 0.013724, "low": 0.012731, "close": 0.012857, "volume": 65076572.0, "close_time": 1748044799999, "quote_volume": 873271.858732, "trades": 8197, "taker_buy_base": 39391758.0, "taker_buy_quote": 530443.57375 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.012859, "high": 0.013363, "low": 0.01276, "close": 0.013286, "volume": 30249840.0, "close_time": 1748059199999, "quote_volume": 394447.795058, "trades": 6542, "taker_buy_base": 15840812.0, "taker_buy_quote": 206707.293455 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.013288, "high": 0.013357, "low": 0.013037, "close": 0.013153, "volume": 22630948.0, "close_time": 1748073599999, "quote_volume": 298561.145571, "trades": 5706, "taker_buy_base": 11308391.0, "taker_buy_quote": 149323.754109 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.013154, "high": 0.013455, "low": 0.013028, "close": 0.013336, "volume": 22216987.0, "close_time": 1748087999999, "quote_volume": 294743.12322, "trades": 6583, "taker_buy_base": 10420271.0, "taker_buy_quote": 138155.552772 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.01333, "high": 0.013364, "low": 0.013114, "close": 0.013221, "volume": 25315337.0, "close_time": 1748102399999, "quote_volume": 335028.795123, "trades": 6171, "taker_buy_base": 12198965.0, "taker_buy_quote": 161545.781217 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.013211, "high": 0.013401, "low": 0.013075, "close": 0.013253, "volume": 20373307.0, "close_time": 1748116799999, "quote_volume": 269612.11036, "trades": 6045, "taker_buy_base": 10237163.0, "taker_buy_quote": 135502.275692 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.013256, "high": 0.013353, "low": 0.01304, "close": 0.013206, "volume": 22113888.0, "close_time": 1748131199999, "quote_volume": 291862.944169, "trades": 6041, "taker_buy_base": 9734992.0, "taker_buy_quote": 128486.917956 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.013211, "high": 0.013356, "low": 0.012914, "close": 0.013175, "volume": 31303177.0, "close_time": 1748145599999, "quote_volume": 410544.680225, "trades": 6577, "taker_buy_base": 13982027.0, "taker_buy_quote": 183557.956401 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.013174, "high": 0.013174, "low": 0.012783, "close": 0.012841, "volume": 28151430.0, "close_time": 1748159999999, "quote_volume": 365064.819903, "trades": 6326, "taker_buy_base": 13164625.0, "taker_buy_quote": 170811.027455 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.012842, "high": 0.012848, "low": 0.012221, "close": 0.012346, "volume": 86579317.0, "close_time": 1748174399999, "quote_volume": 1071962.814305, "trades": 9773, "taker_buy_base": 45883681.0, "taker_buy_quote": 567525.165483 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.012344, "high": 0.012486, "low": 0.012039, "close": 0.012264, "volume": 35937808.0, "close_time": 1748188799999, "quote_volume": 441860.315648, "trades": 8328, "taker_buy_base": 18497214.0, "taker_buy_quote": 227600.415199 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.012259, "high": 0.012472, "low": 0.012079, "close": 0.012393, "volume": 46239521.0, "close_time": 1748203199999, "quote_volume": 565635.999674, "trades": 8176, "taker_buy_base": 23200077.0, "taker_buy_quote": 283624.780846 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.012394, "high": 0.013116, "low": 0.012253, "close": 0.012964, "volume": 58001117.0, "close_time": 1748217599999, "quote_volume": 734321.332665, "trades": 9147, "taker_buy_base": 29427468.0, "taker_buy_quote": 372606.058849 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.012966, "high": 0.013161, "low": 0.012875, "close": 0.013022, "volume": 24262217.0, "close_time": 1748231999999, "quote_volume": 316305.056063, "trades": 6724, "taker_buy_base": 12445593.0, "taker_buy_quote": 162261.525777 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.013023, "high": 0.013284, "low": 0.012995, "close": 0.013239, "volume": 30751672.0, "close_time": 1748246399999, "quote_volume": 403546.59036, "trades": 7698, "taker_buy_base": 14544606.0, "taker_buy_quote": 190770.686767 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.01324, "high": 0.01327, "low": 0.012769, "close": 0.012831, "volume": 51377674.0, "close_time": 1748260799999, "quote_volume": 667746.313905, "trades": 8464, "taker_buy_base": 22977612.0, "taker_buy_quote": 298901.549596 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.012828, "high": 0.012863, "low": 0.012361, "close": 0.012662, "volume": 45711077.0, "close_time": 1748275199999, "quote_volume": 576528.689095, "trades": 8507, "taker_buy_base": 19961819.0, "taker_buy_quote": 251564.859701 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.012659, "high": 0.012731, "low": 0.012268, "close": 0.012345, "volume": 31960423.0, "close_time": 1748289599999, "quote_volume": 396316.543768, "trades": 6531, "taker_buy_base": 15934031.0, "taker_buy_quote": 197595.65207 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.012343, "high": 0.012585, "low": 0.012278, "close": 0.012517, "volume": 32074111.0, "close_time": 1748303999999, "quote_volume": 398521.434, "trades": 6241, "taker_buy_base": 18252354.0, "taker_buy_quote": 226769.982007 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.012521, "high": 0.012754, "low": 0.012137, "close": 0.012696, "volume": 26140688.0, "close_time": 1748318399999, "quote_volume": 326433.951737, "trades": 5728, "taker_buy_base": 12285568.0, "taker_buy_quote": 153561.292711 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.012691, "high": 0.012817, "low": 0.012547, "close": 0.01271, "volume": 25719378.0, "close_time": 1748332799999, "quote_volume": 325900.319314, "trades": 5708, "taker_buy_base": 12842767.0, "taker_buy_quote": 162775.909323 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.012713, "high": 0.012872, "low": 0.012709, "close": 0.012836, "volume": 33967702.0, "close_time": 1748347199999, "quote_volume": 434636.214665, "trades": 6442, "taker_buy_base": 17592289.0, "taker_buy_quote": 225123.818168 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.012836, "high": 0.01316, "low": 0.012676, "close": 0.013108, "volume": 57241240.0, "close_time": 1748361599999, "quote_volume": 740130.597048, "trades": 10020, "taker_buy_base": 27383885.0, "taker_buy_quote": 354217.513797 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.013113, "high": 0.013494, "low": 0.013089, "close": 0.013126, "volume": 50386388.0, "close_time": 1748375999999, "quote_volume": 668276.511193, "trades": 8655, "taker_buy_base": 24044251.0, "taker_buy_quote": 318834.454898 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.013129, "high": 0.013241, "low": 0.012869, "close": 0.013078, "volume": 26570085.0, "close_time": 1748390399999, "quote_volume": 347599.92419, "trades": 6215, "taker_buy_base": 15022160.0, "taker_buy_quote": 196592.751677 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.01308, "high": 0.013117, "low": 0.012765, "close": 0.012822, "volume": 15120063.0, "close_time": 1748404799999, "quote_volume": 195253.750378, "trades": 4769, "taker_buy_base": 6845416.0, "taker_buy_quote": 88340.258203 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.01282, "high": 0.01282, "low": 0.012501, "close": 0.01262, "volume": 29404305.0, "close_time": 1748419199999, "quote_volume": 371789.115091, "trades": 5558, "taker_buy_base": 11262537.0, "taker_buy_quote": 142355.672114 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.012622, "high": 0.012702, "low": 0.012472, "close": 0.012656, "volume": 16955367.0, "close_time": 1748433599999, "quote_volume": 213391.437505, "trades": 4093, "taker_buy_base": 6369029.0, "taker_buy_quote": 80330.747564 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.012655, "high": 0.012808, "low": 0.012173, "close": 0.012273, "volume": 33791798.0, "close_time": 1748447999999, "quote_volume": 420329.956948, "trades": 7242, "taker_buy_base": 15225516.0, "taker_buy_quote": 189178.162986 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.012274, "high": 0.012399, "low": 0.012035, "close": 0.012036, "volume": 26402842.0, "close_time": 1748462399999, "quote_volume": 322789.189923, "trades": 5782, "taker_buy_base": 12844708.0, "taker_buy_quote": 157141.526993 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.01204, "high": 0.012469, "low": 0.011973, "close": 0.012434, "volume": 56369293.0, "close_time": 1748476799999, "quote_volume": 687938.754468, "trades": 6848, "taker_buy_base": 13338647.0, "taker_buy_quote": 163267.901539 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.012436, "high": 0.012738, "low": 0.012363, "close": 0.012476, "volume": 65239992.0, "close_time": 1748491199999, "quote_volume": 816505.534688, "trades": 7911, "taker_buy_base": 45392522.0, "taker_buy_quote": 568006.85897 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.012473, "high": 0.012496, "low": 0.012219, "close": 0.012385, "volume": 20272506.0, "close_time": 1748505599999, "quote_volume": 250987.484552, "trades": 4891, "taker_buy_base": 10335403.0, "taker_buy_quote": 127947.115242 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.012387, "high": 0.012525, "low": 0.012314, "close": 0.01245, "volume": 24151087.0, "close_time": 1748519999999, "quote_volume": 300074.833718, "trades": 4861, "taker_buy_base": 10590552.0, "taker_buy_quote": 131684.404651 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.012448, "high": 0.012464, "low": 0.011633, "close": 0.011722, "volume": 51134598.0, "close_time": 1748534399999, "quote_volume": 612615.118151, "trades": 9172, "taker_buy_base": 20609966.0, "taker_buy_quote": 246060.227432 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.011722, "high": 0.011861, "low": 0.011453, "close": 0.011472, "volume": 39575456.0, "close_time": 1748548799999, "quote_volume": 461614.130312, "trades": 7612, "taker_buy_base": 18271408.0, "taker_buy_quote": 213361.518283 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.011471, "high": 0.011787, "low": 0.011471, "close": 0.011569, "volume": 24951466.0, "close_time": 1748563199999, "quote_volume": 290541.780379, "trades": 5399, "taker_buy_base": 14594699.0, "taker_buy_quote": 170016.84554 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.011568, "high": 0.011649, "low": 0.010612, "close": 0.010983, "volume": 48285423.0, "close_time": 1748577599999, "quote_volume": 532539.332883, "trades": 9007, "taker_buy_base": 21690964.0, "taker_buy_quote": 239309.708311 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.010986, "high": 0.011125, "low": 0.010693, "close": 0.01081, "volume": 27460382.0, "close_time": 1748591999999, "quote_volume": 298416.34962, "trades": 6378, "taker_buy_base": 12664718.0, "taker_buy_quote": 137812.081013 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.010813, "high": 0.01115, "low": 0.010723, "close": 0.011123, "volume": 58588363.0, "close_time": 1748606399999, "quote_volume": 646989.163255, "trades": 7916, "taker_buy_base": 13444635.0, "taker_buy_quote": 147452.540857 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.011124, "high": 0.011183, "low": 0.010865, "close": 0.010917, "volume": 26307886.0, "close_time": 1748620799999, "quote_volume": 289687.652728, "trades": 6638, "taker_buy_base": 13049048.0, "taker_buy_quote": 143605.913035 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.010921, "high": 0.010949, "low": 0.010432, "close": 0.01087, "volume": 78954080.0, "close_time": 1748635199999, "quote_volume": 839907.107698, "trades": 9549, "taker_buy_base": 31556007.0, "taker_buy_quote": 336196.878074 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.010869, "high": 0.010935, "low": 0.01, "close": 0.010138, "volume": 68750921.0, "close_time": 1748649599999, "quote_volume": 709576.401821, "trades": 9892, "taker_buy_base": 45449368.0, "taker_buy_quote": 466642.89804 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.010144, "high": 0.010337, "low": 0.009555, "close": 0.009741, "volume": 59120589.0, "close_time": 1748663999999, "quote_volume": 583100.196564, "trades": 11900, "taker_buy_base": 24391083.0, "taker_buy_quote": 241000.317495 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.00974, "high": 0.010031, "low": 0.009665, "close": 0.009968, "volume": 24683190.0, "close_time": 1748678399999, "quote_volume": 244468.353609, "trades": 5779, "taker_buy_base": 12713825.0, "taker_buy_quote": 125855.173735 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.009969, "high": 0.01001, "low": 0.009676, "close": 0.009717, "volume": 24488718.0, "close_time": 1748692799999, "quote_volume": 240955.208055, "trades": 5073, "taker_buy_base": 11927465.0, "taker_buy_quote": 117383.790533 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.009718, "high": 0.010156, "low": 0.009705, "close": 0.009917, "volume": 36460825.0, "close_time": 1748707199999, "quote_volume": 364437.718878, "trades": 6389, "taker_buy_base": 19276131.0, "taker_buy_quote": 192742.168163 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.009925, "high": 0.010291, "low": 0.009871, "close": 0.010233, "volume": 30470735.0, "close_time": 1748721599999, "quote_volume": 309302.161841, "trades": 5439, "taker_buy_base": 15544374.0, "taker_buy_quote": 157862.793004 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.010231, "high": 0.010313, "low": 0.01011, "close": 0.01017, "volume": 19242625.0, "close_time": 1748735999999, "quote_volume": 196507.162098, "trades": 4026, "taker_buy_base": 7854884.0, "taker_buy_quote": 80202.516813 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.010172, "high": 0.010301, "low": 0.010002, "close": 0.010199, "volume": 14296541.0, "close_time": 1748750399999, "quote_volume": 145727.417516, "trades": 3305, "taker_buy_base": 6228149.0, "taker_buy_quote": 63487.662412 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.010199, "high": 0.010559, "low": 0.010144, "close": 0.01054, "volume": 25775130.0, "close_time": 1748764799999, "quote_volume": 268144.857517, "trades": 4378, "taker_buy_base": 13591551.0, "taker_buy_quote": 141576.79434 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.010536, "high": 0.010584, "low": 0.010115, "close": 0.010342, "volume": 28918686.0, "close_time": 1748779199999, "quote_volume": 297683.159138, "trades": 5276, "taker_buy_base": 15214432.0, "taker_buy_quote": 156317.273723 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.010344, "high": 0.010593, "low": 0.010188, "close": 0.010439, "volume": 25458287.0, "close_time": 1748793599999, "quote_volume": 265082.810697, "trades": 4926, "taker_buy_base": 11940362.0, "taker_buy_quote": 124352.857311 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.010432, "high": 0.010775, "low": 0.010364, "close": 0.010639, "volume": 54314101.0, "close_time": 1748807999999, "quote_volume": 573091.137361, "trades": 6623, "taker_buy_base": 26713773.0, "taker_buy_quote": 281899.319115 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.010637, "high": 0.010916, "low": 0.010581, "close": 0.010837, "volume": 39100024.0, "close_time": 1748822399999, "quote_volume": 422422.966068, "trades": 5617, "taker_buy_base": 18565085.0, "taker_buy_quote": 200555.24208 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.010838, "high": 0.010933, "low": 0.010519, "close": 0.01058, "volume": 23107569.0, "close_time": 1748836799999, "quote_volume": 248182.195823, "trades": 4185, "taker_buy_base": 11094699.0, "taker_buy_quote": 119290.644187 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.010578, "high": 0.01068, "low": 0.010351, "close": 0.010589, "volume": 21797847.0, "close_time": 1748851199999, "quote_volume": 229720.554498, "trades": 3740, "taker_buy_base": 9390182.0, "taker_buy_quote": 99076.337693 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.010587, "high": 0.010691, "low": 0.010242, "close": 0.010346, "volume": 36254362.0, "close_time": 1748865599999, "quote_volume": 378061.403246, "trades": 5116, "taker_buy_base": 15744874.0, "taker_buy_quote": 164434.8189 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.010348, "high": 0.010624, "low": 0.010294, "close": 0.01045, "volume": 28649587.0, "close_time": 1748879999999, "quote_volume": 299451.836027, "trades": 3545, "taker_buy_base": 13683910.0, "taker_buy_quote": 143217.58788 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.010454, "high": 0.010621, "low": 0.010246, "close": 0.010343, "volume": 25488708.0, "close_time": 1748894399999, "quote_volume": 265728.731993, "trades": 2816, "taker_buy_base": 11464829.0, "taker_buy_quote": 119514.315811 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.010345, "high": 0.011006, "low": 0.010345, "close": 0.010892, "volume": 52020963.0, "close_time": 1748908799999, "quote_volume": 556924.759527, "trades": 5562, "taker_buy_base": 23205629.0, "taker_buy_quote": 249511.759304 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.010886, "high": 0.011384, "low": 0.01088, "close": 0.011116, "volume": 35558840.0, "close_time": 1748923199999, "quote_volume": 396899.565287, "trades": 5114, "taker_buy_base": 12976170.0, "taker_buy_quote": 145042.738668 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.011116, "high": 0.01117, "low": 0.010984, "close": 0.011103, "volume": 20565568.0, "close_time": 1748937599999, "quote_volume": 228043.181426, "trades": 3292, "taker_buy_base": 8450677.0, "taker_buy_quote": 93552.356417 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.011107, "high": 0.011133, "low": 0.010906, "close": 0.010958, "volume": 23224864.0, "close_time": 1748951999999, "quote_volume": 256020.316904, "trades": 3375, "taker_buy_base": 11692069.0, "taker_buy_quote": 128801.925609 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.010955, "high": 0.011155, "low": 0.010797, "close": 0.011049, "volume": 42570450.0, "close_time": 1748966399999, "quote_volume": 467108.293697, "trades": 5853, "taker_buy_base": 23109045.0, "taker_buy_quote": 253526.467397 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.011051, "high": 0.011092, "low": 0.010757, "close": 0.010959, "volume": 21179114.0, "close_time": 1748980799999, "quote_volume": 230923.451152, "trades": 4160, "taker_buy_base": 9125789.0, "taker_buy_quote": 99543.219818 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.01096, "high": 0.010968, "low": 0.010329, "close": 0.010425, "volume": 37632904.0, "close_time": 1748995199999, "quote_volume": 396956.87862, "trades": 5576, "taker_buy_base": 17930970.0, "taker_buy_quote": 189303.321672 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.010423, "high": 0.010658, "low": 0.010262, "close": 0.010365, "volume": 37284222.0, "close_time": 1749009599999, "quote_volume": 388683.384444, "trades": 5136, "taker_buy_base": 15750137.0, "taker_buy_quote": 164399.852528 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.010366, "high": 0.010392, "low": 0.010121, "close": 0.010193, "volume": 32517020.0, "close_time": 1749023999999, "quote_volume": 333461.262559, "trades": 4840, "taker_buy_base": 15389745.0, "taker_buy_quote": 157744.452646 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.010196, "high": 0.010376, "low": 0.010168, "close": 0.01021, "volume": 36116836.0, "close_time": 1749038399999, "quote_volume": 370774.005345, "trades": 4634, "taker_buy_base": 21042290.0, "taker_buy_quote": 216021.755593 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.010213, "high": 0.010492, "low": 0.010073, "close": 0.010433, "volume": 31347465.0, "close_time": 1749052799999, "quote_volume": 320884.862627, "trades": 5248, "taker_buy_base": 16338816.0, "taker_buy_quote": 167221.631731 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.010432, "high": 0.010568, "low": 0.010087, "close": 0.010087, "volume": 24611069.0, "close_time": 1749067199999, "quote_volume": 254993.611212, "trades": 4187, "taker_buy_base": 11787018.0, "taker_buy_quote": 122203.580238 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.010085, "high": 0.010209, "low": 0.009826, "close": 0.010089, "volume": 33306196.0, "close_time": 1749081599999, "quote_volume": 334191.333243, "trades": 4731, "taker_buy_base": 16521292.0, "taker_buy_quote": 165815.344454 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.010092, "high": 0.010264, "low": 0.010083, "close": 0.010202, "volume": 17623715.0, "close_time": 1749095999999, "quote_volume": 179359.286434, "trades": 3558, "taker_buy_base": 9062407.0, "taker_buy_quote": 92234.768907 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.010205, "high": 0.010275, "low": 0.009907, "close": 0.009973, "volume": 21799373.0, "close_time": 1749110399999, "quote_volume": 219236.975402, "trades": 4019, "taker_buy_base": 9935757.0, "taker_buy_quote": 99954.14393 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.009975, "high": 0.010077, "low": 0.00965, "close": 0.009858, "volume": 38681640.0, "close_time": 1749124799999, "quote_volume": 379192.20163, "trades": 5258, "taker_buy_base": 15668191.0, "taker_buy_quote": 153920.074248 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.009848, "high": 0.010189, "low": 0.00974, "close": 0.009875, "volume": 47068656.0, "close_time": 1749139199999, "quote_volume": 468728.444364, "trades": 7491, "taker_buy_base": 23713490.0, "taker_buy_quote": 236456.604598 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.009872, "high": 0.009926, "low": 0.009203, "close": 0.009299, "volume": 65251058.0, "close_time": 1749153599999, "quote_volume": 618308.821405, "trades": 8441, "taker_buy_base": 24676683.0, "taker_buy_quote": 234415.38558 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.009298, "high": 0.009444, "low": 0.00887, "close": 0.009295, "volume": 70510367.0, "close_time": 1749167999999, "quote_volume": 643975.963291, "trades": 8104, "taker_buy_base": 32620413.0, "taker_buy_quote": 298745.600048 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.009298, "high": 0.009462, "low": 0.009157, "close": 0.009419, "volume": 22873868.0, "close_time": 1749182399999, "quote_volume": 212689.705654, "trades": 3967, "taker_buy_base": 13767486.0, "taker_buy_quote": 128077.8213 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.009422, "high": 0.009525, "low": 0.009379, "close": 0.009492, "volume": 25461117.0, "close_time": 1749196799999, "quote_volume": 240648.252128, "trades": 3704, "taker_buy_base": 10772019.0, "taker_buy_quote": 101867.572372 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.009493, "high": 0.009677, "low": 0.009493, "close": 0.009581, "volume": 37060948.0, "close_time": 1749211199999, "quote_volume": 354916.038667, "trades": 4335, "taker_buy_base": 19833469.0, "taker_buy_quote": 189975.548666 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.009582, "high": 0.009799, "low": 0.009498, "close": 0.009659, "volume": 59441792.0, "close_time": 1749225599999, "quote_volume": 572686.395642, "trades": 9802, "taker_buy_base": 26605905.0, "taker_buy_quote": 256613.282871 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.009658, "high": 0.009701, "low": 0.009282, "close": 0.009363, "volume": 37592049.0, "close_time": 1749239999999, "quote_volume": 354970.695442, "trades": 9172, "taker_buy_base": 17153699.0, "taker_buy_quote": 161948.221633 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.00937, "high": 0.009507, "low": 0.009343, "close": 0.009406, "volume": 19229103.0, "close_time": 1749254399999, "quote_volume": 181143.829985, "trades": 4842, "taker_buy_base": 9807853.0, "taker_buy_quote": 92418.844675 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0094, "high": 0.010422, "low": 0.009368, "close": 0.010163, "volume": 60902493.0, "close_time": 1749268799999, "quote_volume": 611960.208251, "trades": 11273, "taker_buy_base": 35046652.0, "taker_buy_quote": 351263.413151 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.010168, "high": 0.01024, "low": 0.010034, "close": 0.010234, "volume": 27615496.0, "close_time": 1749283199999, "quote_volume": 280067.814966, "trades": 7799, "taker_buy_base": 12876332.0, "taker_buy_quote": 130714.558924 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.010236, "high": 0.010456, "low": 0.010151, "close": 0.010285, "volume": 35422597.0, "close_time": 1749297599999, "quote_volume": 365004.730294, "trades": 8780, "taker_buy_base": 15986247.0, "taker_buy_quote": 164876.83178 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.010286, "high": 0.010313, "low": 0.009985, "close": 0.01003, "volume": 30753059.0, "close_time": 1749311999999, "quote_volume": 312865.544806, "trades": 5977, "taker_buy_base": 13427492.0, "taker_buy_quote": 136749.817595 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.010032, "high": 0.010066, "low": 0.009895, "close": 0.010017, "volume": 26858505.0, "close_time": 1749326399999, "quote_volume": 268482.948118, "trades": 6259, "taker_buy_base": 12958200.0, "taker_buy_quote": 129587.138223 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.010018, "high": 0.010134, "low": 0.009957, "close": 0.010095, "volume": 32543841.0, "close_time": 1749340799999, "quote_volume": 327326.885563, "trades": 5286, "taker_buy_base": 17715844.0, "taker_buy_quote": 178269.898364 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.010093, "high": 0.010192, "low": 0.009972, "close": 0.010027, "volume": 22682971.0, "close_time": 1749355199999, "quote_volume": 228116.537416, "trades": 5921, "taker_buy_base": 10882681.0, "taker_buy_quote": 109471.172809 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.010028, "high": 0.010062, "low": 0.00978, "close": 0.0098, "volume": 28256728.0, "close_time": 1749369599999, "quote_volume": 280665.912499, "trades": 4883, "taker_buy_base": 12756894.0, "taker_buy_quote": 126737.356981 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.0098, "high": 0.0101, "low": 0.009765, "close": 0.010077, "volume": 48019230.0, "close_time": 1749383999999, "quote_volume": 475204.801055, "trades": 7073, "taker_buy_base": 19649442.0, "taker_buy_quote": 194567.862095 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.010077, "high": 0.010155, "low": 0.009929, "close": 0.009998, "volume": 63673959.0, "close_time": 1749398399999, "quote_volume": 637674.51947, "trades": 9518, "taker_buy_base": 28803473.0, "taker_buy_quote": 288805.912808 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.009999, "high": 0.010229, "low": 0.009999, "close": 0.010172, "volume": 34852183.0, "close_time": 1749412799999, "quote_volume": 353039.833247, "trades": 7072, "taker_buy_base": 17023400.0, "taker_buy_quote": 172455.407763 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.010173, "high": 0.010238, "low": 0.009889, "close": 0.009928, "volume": 22772570.0, "close_time": 1749427199999, "quote_volume": 229601.60727, "trades": 5111, "taker_buy_base": 11512601.0, "taker_buy_quote": 116054.952163 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.009927, "high": 0.010001, "low": 0.009823, "close": 0.009951, "volume": 16224592.0, "close_time": 1749441599999, "quote_volume": 160560.027881, "trades": 5772, "taker_buy_base": 7191499.0, "taker_buy_quote": 71215.907147 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.009951, "high": 0.01004, "low": 0.009776, "close": 0.009911, "volume": 18493821.0, "close_time": 1749455999999, "quote_volume": 182905.005446, "trades": 5228, "taker_buy_base": 7690817.0, "taker_buy_quote": 76160.180368 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.009908, "high": 0.010434, "low": 0.009843, "close": 0.010336, "volume": 49393708.0, "close_time": 1749470399999, "quote_volume": 503729.878985, "trades": 7982, "taker_buy_base": 25894957.0, "taker_buy_quote": 263957.449459 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.010337, "high": 0.010356, "low": 0.010035, "close": 0.010208, "volume": 38414020.0, "close_time": 1749484799999, "quote_volume": 391742.443298, "trades": 6643, "taker_buy_base": 15438548.0, "taker_buy_quote": 157496.352049 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.010209, "high": 0.010976, "low": 0.010206, "close": 0.010705, "volume": 76031498.0, "close_time": 1749499199999, "quote_volume": 805885.504923, "trades": 7830, "taker_buy_base": 44073851.0, "taker_buy_quote": 466597.045084 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.01071, "high": 0.011055, "low": 0.010668, "close": 0.01102, "volume": 56114750.0, "close_time": 1749513599999, "quote_volume": 611942.14844, "trades": 6256, "taker_buy_base": 32511688.0, "taker_buy_quote": 354623.236201 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.01102, "high": 0.011066, "low": 0.010855, "close": 0.010887, "volume": 29266553.0, "close_time": 1749527999999, "quote_volume": 320842.690824, "trades": 4753, "taker_buy_base": 11470361.0, "taker_buy_quote": 125762.298805 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.01089, "high": 0.011148, "low": 0.010778, "close": 0.011054, "volume": 64475595.0, "close_time": 1749542399999, "quote_volume": 709483.937947, "trades": 8241, "taker_buy_base": 29031309.0, "taker_buy_quote": 319343.299314 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.011056, "high": 0.011738, "low": 0.01101, "close": 0.011621, "volume": 111525391.0, "close_time": 1749556799999, "quote_volume": 1265248.189963, "trades": 13417, "taker_buy_base": 67019196.0, "taker_buy_quote": 759190.386912 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.011622, "high": 0.011761, "low": 0.011168, "close": 0.01137, "volume": 85185608.0, "close_time": 1749571199999, "quote_volume": 976849.617533, "trades": 11952, "taker_buy_base": 36269306.0, "taker_buy_quote": 416343.245009 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.011372, "high": 0.0117, "low": 0.011271, "close": 0.011487, "volume": 57457590.0, "close_time": 1749585599999, "quote_volume": 656831.619176, "trades": 10335, "taker_buy_base": 30644939.0, "taker_buy_quote": 350494.84982 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.011486, "high": 0.012532, "low": 0.01134, "close": 0.01232, "volume": 92851235.0, "close_time": 1749599999999, "quote_volume": 1123783.668511, "trades": 14801, "taker_buy_base": 47584899.0, "taker_buy_quote": 575975.118189 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.012328, "high": 0.012406, "low": 0.011664, "close": 0.011879, "volume": 61260682.0, "close_time": 1749614399999, "quote_volume": 730204.105069, "trades": 9190, "taker_buy_base": 31734411.0, "taker_buy_quote": 377885.252418 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.011876, "high": 0.011882, "low": 0.011568, "close": 0.011588, "volume": 35056781.0, "close_time": 1749628799999, "quote_volume": 412377.908388, "trades": 5299, "taker_buy_base": 14770136.0, "taker_buy_quote": 174076.963122 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.011596, "high": 0.011694, "low": 0.01143, "close": 0.011502, "volume": 37321719.0, "close_time": 1749643199999, "quote_volume": 431318.182278, "trades": 5390, "taker_buy_base": 16061464.0, "taker_buy_quote": 185550.149196 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.011504, "high": 0.012134, "low": 0.011415, "close": 0.011948, "volume": 64517196.0, "close_time": 1749657599999, "quote_volume": 765945.830608, "trades": 10685, "taker_buy_base": 29350273.0, "taker_buy_quote": 347498.510191 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.011956, "high": 0.012251, "low": 0.011721, "close": 0.011753, "volume": 95303029.0, "close_time": 1749671999999, "quote_volume": 1146909.909879, "trades": 12813, "taker_buy_base": 41863931.0, "taker_buy_quote": 503880.021398 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.011745, "high": 0.012018, "low": 0.011172, "close": 0.01126, "volume": 57566296.0, "close_time": 1749686399999, "quote_volume": 660452.119339, "trades": 13071, "taker_buy_base": 22037450.0, "taker_buy_quote": 252584.485432 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.01126, "high": 0.01135, "low": 0.010921, "close": 0.011008, "volume": 44891466.0, "close_time": 1749700799999, "quote_volume": 499047.090052, "trades": 12498, "taker_buy_base": 19983628.0, "taker_buy_quote": 222300.960967 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.011009, "high": 0.01117, "low": 0.010924, "close": 0.010989, "volume": 37040789.0, "close_time": 1749715199999, "quote_volume": 409253.48153, "trades": 9533, "taker_buy_base": 18541971.0, "taker_buy_quote": 204990.721156 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.010988, "high": 0.011093, "low": 0.010517, "close": 0.010574, "volume": 79496519.0, "close_time": 1749729599999, "quote_volume": 855393.629869, "trades": 8088, "taker_buy_base": 41601640.0, "taker_buy_quote": 445737.730622 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.010578, "high": 0.011089, "low": 0.01041, "close": 0.010539, "volume": 97523190.0, "close_time": 1749743999999, "quote_volume": 1050928.832829, "trades": 16908, "taker_buy_base": 50203335.0, "taker_buy_quote": 541543.293734 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.01054, "high": 0.010868, "low": 0.010278, "close": 0.010387, "volume": 85818199.0, "close_time": 1749758399999, "quote_volume": 915952.055114, "trades": 15672, "taker_buy_base": 32691578.0, "taker_buy_quote": 348485.695465 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.010385, "high": 0.010502, "low": 0.010125, "close": 0.010154, "volume": 56718147.0, "close_time": 1749772799999, "quote_volume": 582527.323475, "trades": 14007, "taker_buy_base": 30361374.0, "taker_buy_quote": 312328.184839 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.010151, "high": 0.010159, "low": 0.008966, "close": 0.009351, "volume": 131035055.0, "close_time": 1749787199999, "quote_volume": 1231138.717976, "trades": 20074, "taker_buy_base": 69767713.0, "taker_buy_quote": 656704.949768 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.009354, "high": 0.009452, "low": 0.009226, "close": 0.009336, "volume": 37163613.0, "close_time": 1749801599999, "quote_volume": 346673.560692, "trades": 10441, "taker_buy_base": 17367884.0, "taker_buy_quote": 161909.457135 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.009334, "high": 0.009597, "low": 0.009198, "close": 0.009584, "volume": 59805181.0, "close_time": 1749815999999, "quote_volume": 562688.972976, "trades": 13618, "taker_buy_base": 32110506.0, "taker_buy_quote": 302484.514516 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.009585, "high": 0.010009, "low": 0.009483, "close": 0.00988, "volume": 57514419.0, "close_time": 1749830399999, "quote_volume": 557239.263668, "trades": 13173, "taker_buy_base": 27431137.0, "taker_buy_quote": 266051.139198 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.009882, "high": 0.010072, "low": 0.009552, "close": 0.009696, "volume": 57872884.0, "close_time": 1749844799999, "quote_volume": 565056.445973, "trades": 9144, "taker_buy_base": 28143466.0, "taker_buy_quote": 275149.903257 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.009702, "high": 0.009975, "low": 0.009653, "close": 0.009904, "volume": 26211558.0, "close_time": 1749859199999, "quote_volume": 258237.135699, "trades": 5083, "taker_buy_base": 13548737.0, "taker_buy_quote": 133527.971059 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.009904, "high": 0.009946, "low": 0.009698, "close": 0.009758, "volume": 24908294.0, "close_time": 1749873599999, "quote_volume": 244507.593678, "trades": 4317, "taker_buy_base": 12012268.0, "taker_buy_quote": 117903.451521 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.009756, "high": 0.009828, "low": 0.00966, "close": 0.009788, "volume": 31478982.0, "close_time": 1749887999999, "quote_volume": 306916.124879, "trades": 6575, "taker_buy_base": 14508341.0, "taker_buy_quote": 141473.257405 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.009787, "high": 0.009791, "low": 0.009597, "close": 0.009658, "volume": 25102248.0, "close_time": 1749902399999, "quote_volume": 242362.522317, "trades": 6361, "taker_buy_base": 12396677.0, "taker_buy_quote": 119708.813745 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.009657, "high": 0.009677, "low": 0.00945, "close": 0.009544, "volume": 41262548.0, "close_time": 1749916799999, "quote_volume": 394255.509312, "trades": 8249, "taker_buy_base": 20509616.0, "taker_buy_quote": 195836.17001 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.009543, "high": 0.009627, "low": 0.00934, "close": 0.009461, "volume": 44275618.0, "close_time": 1749931199999, "quote_volume": 420420.611074, "trades": 9860, "taker_buy_base": 22989766.0, "taker_buy_quote": 218346.035354 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.009465, "high": 0.009683, "low": 0.009383, "close": 0.009593, "volume": 26354115.0, "close_time": 1749945599999, "quote_volume": 251161.624883, "trades": 7752, "taker_buy_base": 14086531.0, "taker_buy_quote": 134353.531726 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.009597, "high": 0.009697, "low": 0.009581, "close": 0.009632, "volume": 12273536.0, "close_time": 1749959999999, "quote_volume": 118331.671151, "trades": 4193, "taker_buy_base": 6078925.0, "taker_buy_quote": 58616.23969 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.009631, "high": 0.009826, "low": 0.009551, "close": 0.009589, "volume": 18943094.0, "close_time": 1749974399999, "quote_volume": 183265.129069, "trades": 4777, "taker_buy_base": 9402505.0, "taker_buy_quote": 90914.93278 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.009591, "high": 0.009637, "low": 0.009486, "close": 0.009605, "volume": 15261145.0, "close_time": 1749988799999, "quote_volume": 145995.416765, "trades": 4749, "taker_buy_base": 6481360.0, "taker_buy_quote": 62039.426074 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.009606, "high": 0.009832, "low": 0.00951, "close": 0.009711, "volume": 34234804.0, "close_time": 1750003199999, "quote_volume": 331426.16121, "trades": 9445, "taker_buy_base": 17557313.0, "taker_buy_quote": 170090.792073 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.009712, "high": 0.00997, "low": 0.009699, "close": 0.009806, "volume": 37101624.0, "close_time": 1750017599999, "quote_volume": 364276.986826, "trades": 9892, "taker_buy_base": 18364032.0, "taker_buy_quote": 180365.522225 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.009807, "high": 0.009832, "low": 0.009527, "close": 0.009783, "volume": 39948518.0, "close_time": 1750031999999, "quote_volume": 387719.507923, "trades": 9745, "taker_buy_base": 17815248.0, "taker_buy_quote": 173223.759784 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.009785, "high": 0.009984, "low": 0.009571, "close": 0.009826, "volume": 42721996.0, "close_time": 1750046399999, "quote_volume": 418351.093702, "trades": 9807, "taker_buy_base": 22546825.0, "taker_buy_quote": 220747.639913 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.009828, "high": 0.010338, "low": 0.009811, "close": 0.010259, "volume": 69764905.0, "close_time": 1750060799999, "quote_volume": 708692.734838, "trades": 10731, "taker_buy_base": 30371498.0, "taker_buy_quote": 307515.283979 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.010261, "high": 0.010276, "low": 0.010045, "close": 0.010126, "volume": 41637937.0, "close_time": 1750075199999, "quote_volume": 423126.009812, "trades": 6147, "taker_buy_base": 23415446.0, "taker_buy_quote": 237980.1255 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.010128, "high": 0.010346, "low": 0.009991, "close": 0.010207, "volume": 40711154.0, "close_time": 1750089599999, "quote_volume": 414929.593634, "trades": 8844, "taker_buy_base": 20535012.0, "taker_buy_quote": 209368.980957 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.010206, "high": 0.010596, "low": 0.010189, "close": 0.010433, "volume": 50208024.0, "close_time": 1750103999999, "quote_volume": 521532.815853, "trades": 9161, "taker_buy_base": 25600347.0, "taker_buy_quote": 265714.257604 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.010427, "high": 0.01056, "low": 0.010047, "close": 0.010072, "volume": 64708379.0, "close_time": 1750118399999, "quote_volume": 670184.440338, "trades": 11512, "taker_buy_base": 30495417.0, "taker_buy_quote": 316631.486171 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.010071, "high": 0.010542, "low": 0.009766, "close": 0.010345, "volume": 58231085.0, "close_time": 1750132799999, "quote_volume": 593447.148829, "trades": 14889, "taker_buy_base": 28793059.0, "taker_buy_quote": 294218.916586 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.010343, "high": 0.010363, "low": 0.010042, "close": 0.010047, "volume": 35195170.0, "close_time": 1750147199999, "quote_volume": 357743.498498, "trades": 8444, "taker_buy_base": 16399698.0, "taker_buy_quote": 166978.058463 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.010045, "high": 0.010084, "low": 0.009606, "close": 0.009712, "volume": 37231453.0, "close_time": 1750161599999, "quote_volume": 366663.304915, "trades": 8271, "taker_buy_base": 14122168.0, "taker_buy_quote": 139365.175639 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.009711, "high": 0.009824, "low": 0.009384, "close": 0.009451, "volume": 42052464.0, "close_time": 1750175999999, "quote_volume": 405728.25766, "trades": 10389, "taker_buy_base": 17896347.0, "taker_buy_quote": 172829.474191 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.009449, "high": 0.009582, "low": 0.009166, "close": 0.009475, "volume": 76343019.0, "close_time": 1750190399999, "quote_volume": 711673.734053, "trades": 13968, "taker_buy_base": 45364015.0, "taker_buy_quote": 422419.543713 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.009474, "high": 0.009537, "low": 0.009216, "close": 0.009232, "volume": 28911145.0, "close_time": 1750204799999, "quote_volume": 270315.645897, "trades": 7001, "taker_buy_base": 12066465.0, "taker_buy_quote": 112992.776056 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.009233, "high": 0.009437, "low": 0.009218, "close": 0.009334, "volume": 33968281.0, "close_time": 1750219199999, "quote_volume": 316319.067635, "trades": 7396, "taker_buy_base": 16960283.0, "taker_buy_quote": 158063.660738 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.009333, "high": 0.009525, "low": 0.00928, "close": 0.009314, "volume": 26104514.0, "close_time": 1750233599999, "quote_volume": 245040.712068, "trades": 6455, "taker_buy_base": 11690508.0, "taker_buy_quote": 109797.988346 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.009314, "high": 0.009419, "low": 0.008948, "close": 0.00913, "volume": 46208892.0, "close_time": 1750247999999, "quote_volume": 423228.3943, "trades": 7599, "taker_buy_base": 26301692.0, "taker_buy_quote": 240690.039092 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.009124, "high": 0.009268, "low": 0.008793, "close": 0.009072, "volume": 73922309.0, "close_time": 1750262399999, "quote_volume": 670102.826536, "trades": 13292, "taker_buy_base": 36670894.0, "taker_buy_quote": 332500.305399 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.009071, "high": 0.00924, "low": 0.008958, "close": 0.009069, "volume": 75570334.0, "close_time": 1750276799999, "quote_volume": 686899.55427, "trades": 14165, "taker_buy_base": 40568504.0, "taker_buy_quote": 368583.503247 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.009069, "high": 0.009557, "low": 0.009027, "close": 0.009555, "volume": 49197794.0, "close_time": 1750291199999, "quote_volume": 461193.425438, "trades": 9439, "taker_buy_base": 27224076.0, "taker_buy_quote": 255296.71524 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.009556, "high": 0.00972, "low": 0.00948, "close": 0.009552, "volume": 28345487.0, "close_time": 1750305599999, "quote_volume": 271396.804321, "trades": 7437, "taker_buy_base": 13998252.0, "taker_buy_quote": 134072.419379 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.009552, "high": 0.009672, "low": 0.009378, "close": 0.009388, "volume": 25296711.0, "close_time": 1750319999999, "quote_volume": 240661.070605, "trades": 5125, "taker_buy_base": 11339223.0, "taker_buy_quote": 108062.682548 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.009387, "high": 0.009457, "low": 0.009278, "close": 0.009306, "volume": 21017592.0, "close_time": 1750334399999, "quote_volume": 196973.295247, "trades": 4513, "taker_buy_base": 9156501.0, "taker_buy_quote": 85839.43303 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.009307, "high": 0.009361, "low": 0.009183, "close": 0.009237, "volume": 30720320.0, "close_time": 1750348799999, "quote_volume": 284484.01857, "trades": 5626, "taker_buy_base": 14625569.0, "taker_buy_quote": 135537.458661 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.009235, "high": 0.009415, "low": 0.00913, "close": 0.009316, "volume": 38316199.0, "close_time": 1750363199999, "quote_volume": 355607.982869, "trades": 7575, "taker_buy_base": 18634775.0, "taker_buy_quote": 173107.572503 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.009318, "high": 0.009412, "low": 0.009262, "close": 0.009329, "volume": 19884631.0, "close_time": 1750377599999, "quote_volume": 185797.74811, "trades": 4566, "taker_buy_base": 10581983.0, "taker_buy_quote": 98952.631816 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.009327, "high": 0.009398, "low": 0.009217, "close": 0.009283, "volume": 14325496.0, "close_time": 1750391999999, "quote_volume": 133014.706651, "trades": 3722, "taker_buy_base": 7629697.0, "taker_buy_quote": 70865.35753 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.009282, "high": 0.00961, "low": 0.009156, "close": 0.009596, "volume": 29524491.0, "close_time": 1750406399999, "quote_volume": 276667.886577, "trades": 5339, "taker_buy_base": 17373034.0, "taker_buy_quote": 162792.767296 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.009597, "high": 0.009704, "low": 0.009492, "close": 0.009556, "volume": 29825153.0, "close_time": 1750420799999, "quote_volume": 285989.066636, "trades": 6289, "taker_buy_base": 14690449.0, "taker_buy_quote": 141025.907853 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.009557, "high": 0.009634, "low": 0.009104, "close": 0.00924, "volume": 46379515.0, "close_time": 1750435199999, "quote_volume": 433808.419937, "trades": 5157, "taker_buy_base": 22088868.0, "taker_buy_quote": 206677.48888 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.009234, "high": 0.009266, "low": 0.008746, "close": 0.009016, "volume": 93712694.0, "close_time": 1750449599999, "quote_volume": 842613.690741, "trades": 8088, "taker_buy_base": 42013852.0, "taker_buy_quote": 378080.863247 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.009012, "high": 0.009173, "low": 0.008936, "close": 0.009036, "volume": 39620336.0, "close_time": 1750463999999, "quote_volume": 358858.851472, "trades": 4129, "taker_buy_base": 23014473.0, "taker_buy_quote": 208476.865406 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.009034, "high": 0.00924, "low": 0.008964, "close": 0.009186, "volume": 32055120.0, "close_time": 1750478399999, "quote_volume": 290890.501466, "trades": 3761, "taker_buy_base": 16595512.0, "taker_buy_quote": 150582.381329 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.00919, "high": 0.009374, "low": 0.009162, "close": 0.009347, "volume": 27200371.0, "close_time": 1750492799999, "quote_volume": 251631.72955, "trades": 3709, "taker_buy_base": 14930411.0, "taker_buy_quote": 138289.283185 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.009348, "high": 0.009482, "low": 0.009344, "close": 0.009452, "volume": 28092979.0, "close_time": 1750507199999, "quote_volume": 264337.148676, "trades": 3969, "taker_buy_base": 12120586.0, "taker_buy_quote": 114087.118137 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.009453, "high": 0.009467, "low": 0.008858, "close": 0.009015, "volume": 53194390.0, "close_time": 1750521599999, "quote_volume": 482287.461109, "trades": 5446, "taker_buy_base": 26817537.0, "taker_buy_quote": 242463.356085 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.009015, "high": 0.009094, "low": 0.008538, "close": 0.008542, "volume": 64187304.0, "close_time": 1750535999999, "quote_volume": 561321.053237, "trades": 6608, "taker_buy_base": 25367944.0, "taker_buy_quote": 222066.840741 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.008542, "high": 0.00867, "low": 0.008227, "close": 0.008644, "volume": 77628655.0, "close_time": 1750550399999, "quote_volume": 663031.36136, "trades": 6761, "taker_buy_base": 39029905.0, "taker_buy_quote": 333728.901787 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.008643, "high": 0.008814, "low": 0.00835, "close": 0.008404, "volume": 44893679.0, "close_time": 1750564799999, "quote_volume": 385596.007725, "trades": 5524, "taker_buy_base": 21561171.0, "taker_buy_quote": 185325.038071 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.008404, "high": 0.008542, "low": 0.008313, "close": 0.008389, "volume": 31849090.0, "close_time": 1750579199999, "quote_volume": 268100.641062, "trades": 4589, "taker_buy_base": 16881330.0, "taker_buy_quote": 142214.179927 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.00839, "high": 0.008434, "low": 0.008228, "close": 0.00832, "volume": 38018955.0, "close_time": 1750593599999, "quote_volume": 317041.740815, "trades": 5023, "taker_buy_base": 19067979.0, "taker_buy_quote": 159149.016314 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.008323, "high": 0.008385, "low": 0.007808, "close": 0.007914, "volume": 89379530.0, "close_time": 1750607999999, "quote_volume": 716503.363027, "trades": 8608, "taker_buy_base": 38189708.0, "taker_buy_quote": 306174.43114 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.007911, "high": 0.008066, "low": 0.007865, "close": 0.007906, "volume": 53022960.0, "close_time": 1750622399999, "quote_volume": 421595.525324, "trades": 5747, "taker_buy_base": 25706617.0, "taker_buy_quote": 204447.951954 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.007902, "high": 0.00846, "low": 0.007739, "close": 0.008454, "volume": 100541048.0, "close_time": 1750636799999, "quote_volume": 816687.247085, "trades": 7933, "taker_buy_base": 50412450.0, "taker_buy_quote": 409577.553281 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.008449, "high": 0.008693, "low": 0.008407, "close": 0.008553, "volume": 65112272.0, "close_time": 1750651199999, "quote_volume": 556657.716979, "trades": 5914, "taker_buy_base": 29617445.0, "taker_buy_quote": 253386.694082 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.00856, "high": 0.008644, "low": 0.008454, "close": 0.008631, "volume": 31425868.0, "close_time": 1750665599999, "quote_volume": 268796.59907, "trades": 4087, "taker_buy_base": 17492764.0, "taker_buy_quote": 149788.38487 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.008624, "high": 0.008651, "low": 0.008464, "close": 0.008508, "volume": 53674123.0, "close_time": 1750679999999, "quote_volume": 458879.557187, "trades": 4643, "taker_buy_base": 20321828.0, "taker_buy_quote": 173845.57101 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.008509, "high": 0.008786, "low": 0.008416, "close": 0.008505, "volume": 76952735.0, "close_time": 1750694399999, "quote_volume": 662455.222387, "trades": 7341, "taker_buy_base": 34508766.0, "taker_buy_quote": 297108.622551 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.008507, "high": 0.008982, "low": 0.008237, "close": 0.008937, "volume": 159379437.0, "close_time": 1750708799999, "quote_volume": 1387828.029631, "trades": 9776, "taker_buy_base": 69749070.0, "taker_buy_quote": 606319.669663 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.008931, "high": 0.009945, "low": 0.008889, "close": 0.009839, "volume": 189550444.0, "close_time": 1750723199999, "quote_volume": 1808251.07671, "trades": 12788, "taker_buy_base": 87529902.0, "taker_buy_quote": 836314.531965 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.00984, "high": 0.010169, "low": 0.009764, "close": 0.009795, "volume": 86793124.0, "close_time": 1750737599999, "quote_volume": 862652.087167, "trades": 8261, "taker_buy_base": 46508450.0, "taker_buy_quote": 462307.741528 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.009794, "high": 0.010209, "low": 0.009732, "close": 0.009914, "volume": 65170259.0, "close_time": 1750751999999, "quote_volume": 652110.424315, "trades": 6532, "taker_buy_base": 28246004.0, "taker_buy_quote": 282733.301526 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.00992, "high": 0.01003, "low": 0.009804, "close": 0.00992, "volume": 62091226.0, "close_time": 1750766399999, "quote_volume": 615561.69297, "trades": 5828, "taker_buy_base": 29845404.0, "taker_buy_quote": 295661.716029 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.009919, "high": 0.009938, "low": 0.009674, "close": 0.009744, "volume": 63654584.0, "close_time": 1750780799999, "quote_volume": 624342.716239, "trades": 6252, "taker_buy_base": 33700684.0, "taker_buy_quote": 330731.838326 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.009745, "high": 0.009968, "low": 0.009543, "close": 0.009632, "volume": 52816647.0, "close_time": 1750795199999, "quote_volume": 514681.757064, "trades": 5966, "taker_buy_base": 25750429.0, "taker_buy_quote": 250768.414903 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.009626, "high": 0.009986, "low": 0.009572, "close": 0.009976, "volume": 40465693.0, "close_time": 1750809599999, "quote_volume": 395566.901908, "trades": 5089, "taker_buy_base": 23592874.0, "taker_buy_quote": 230934.168969 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.009974, "high": 0.010311, "low": 0.009847, "close": 0.009905, "volume": 104000100.0, "close_time": 1750823999999, "quote_volume": 1046259.688006, "trades": 9068, "taker_buy_base": 53913407.0, "taker_buy_quote": 542469.73506 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.009907, "high": 0.009946, "low": 0.009683, "close": 0.009771, "volume": 60414270.0, "close_time": 1750838399999, "quote_volume": 590543.603067, "trades": 5754, "taker_buy_base": 37713279.0, "taker_buy_quote": 367843.985685 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.009769, "high": 0.009943, "low": 0.009652, "close": 0.009942, "volume": 28484933.0, "close_time": 1750852799999, "quote_volume": 278608.65845, "trades": 4170, "taker_buy_base": 14013719.0, "taker_buy_quote": 137094.034488 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.009942, "high": 0.01029, "low": 0.009591, "close": 0.009628, "volume": 108447302.0, "close_time": 1750867199999, "quote_volume": 1077886.342878, "trades": 8885, "taker_buy_base": 44695797.0, "taker_buy_quote": 442758.582938 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.009624, "high": 0.00976, "low": 0.00952, "close": 0.009594, "volume": 48891416.0, "close_time": 1750881599999, "quote_volume": 470572.122417, "trades": 6197, "taker_buy_base": 23041751.0, "taker_buy_quote": 221951.329945 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.009598, "high": 0.010161, "low": 0.009578, "close": 0.009678, "volume": 100016481.0, "close_time": 1750895999999, "quote_volume": 978346.815912, "trades": 7878, "taker_buy_base": 50078812.0, "taker_buy_quote": 488091.557993 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.00968, "high": 0.010001, "low": 0.009634, "close": 0.00972, "volume": 50398797.0, "close_time": 1750910399999, "quote_volume": 494256.196134, "trades": 6159, "taker_buy_base": 25206487.0, "taker_buy_quote": 247292.613144 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.009716, "high": 0.009731, "low": 0.009444, "close": 0.00953, "volume": 25387804.0, "close_time": 1750924799999, "quote_volume": 242458.543639, "trades": 4363, "taker_buy_base": 11417925.0, "taker_buy_quote": 109120.154209 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.009531, "high": 0.009615, "low": 0.009362, "close": 0.009448, "volume": 28556387.0, "close_time": 1750939199999, "quote_volume": 270583.423696, "trades": 4349, "taker_buy_base": 14421598.0, "taker_buy_quote": 136832.792477 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.009447, "high": 0.00946, "low": 0.009074, "close": 0.009426, "volume": 89143159.0, "close_time": 1750953599999, "quote_volume": 823695.384616, "trades": 7352, "taker_buy_base": 43907638.0, "taker_buy_quote": 404380.691169 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.009432, "high": 0.009472, "low": 0.009149, "close": 0.009258, "volume": 32667377.0, "close_time": 1750967999999, "quote_volume": 303000.836883, "trades": 5160, "taker_buy_base": 15316754.0, "taker_buy_quote": 142079.327854 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.009254, "high": 0.00951, "low": 0.009148, "close": 0.009189, "volume": 35979042.0, "close_time": 1750982399999, "quote_volume": 335058.583321, "trades": 4948, "taker_buy_base": 15360102.0, "taker_buy_quote": 143071.762189 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.009189, "high": 0.009384, "low": 0.00902, "close": 0.009358, "volume": 36867434.0, "close_time": 1750996799999, "quote_volume": 339648.361166, "trades": 5083, "taker_buy_base": 18439298.0, "taker_buy_quote": 170076.392592 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.009357, "high": 0.009532, "low": 0.009284, "close": 0.009364, "volume": 26982813.0, "close_time": 1751011199999, "quote_volume": 253418.594255, "trades": 4533, "taker_buy_base": 14898540.0, "taker_buy_quote": 139903.695194 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.009366, "high": 0.00974, "low": 0.009366, "close": 0.009545, "volume": 51225480.0, "close_time": 1751025599999, "quote_volume": 491770.96755, "trades": 6670, "taker_buy_base": 21279093.0, "taker_buy_quote": 204335.612769 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.009544, "high": 0.010275, "low": 0.0095, "close": 0.010193, "volume": 72281219.0, "close_time": 1751039999999, "quote_volume": 710480.269976, "trades": 11963, "taker_buy_base": 32047680.0, "taker_buy_quote": 315367.104899 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.010201, "high": 0.010799, "low": 0.010044, "close": 0.010413, "volume": 168599772.0, "close_time": 1751054399999, "quote_volume": 1747338.241362, "trades": 19452, "taker_buy_base": 79373560.0, "taker_buy_quote": 823639.880281 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.010414, "high": 0.011107, "low": 0.010366, "close": 0.010753, "volume": 125164809.0, "close_time": 1751068799999, "quote_volume": 1345374.294915, "trades": 14861, "taker_buy_base": 67082663.0, "taker_buy_quote": 721137.719734 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.010758, "high": 0.011118, "low": 0.01038, "close": 0.01091, "volume": 96131464.0, "close_time": 1751083199999, "quote_volume": 1031098.843424, "trades": 13153, "taker_buy_base": 45352991.0, "taker_buy_quote": 486972.903157 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.010912, "high": 0.011765, "low": 0.010824, "close": 0.011752, "volume": 96419273.0, "close_time": 1751097599999, "quote_volume": 1087299.499371, "trades": 11968, "taker_buy_base": 50427046.0, "taker_buy_quote": 569125.649687 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.011746, "high": 0.012256, "low": 0.01146, "close": 0.012089, "volume": 130249349.0, "close_time": 1751111999999, "quote_volume": 1543430.017396, "trades": 16432, "taker_buy_base": 64296148.0, "taker_buy_quote": 762907.234418 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.012083, "high": 0.012422, "low": 0.011676, "close": 0.012069, "volume": 203856141.0, "close_time": 1751126399999, "quote_volume": 2461922.787745, "trades": 23077, "taker_buy_base": 103672294.0, "taker_buy_quote": 1251898.112177 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.01207, "high": 0.013783, "low": 0.012064, "close": 0.013399, "volume": 270032122.0, "close_time": 1751140799999, "quote_volume": 3527356.665283, "trades": 30543, "taker_buy_base": 136554815.0, "taker_buy_quote": 1784682.708644 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.013405, "high": 0.014553, "low": 0.01326, "close": 0.013913, "volume": 224089902.0, "close_time": 1751155199999, "quote_volume": 3117848.890347, "trades": 26067, "taker_buy_base": 119084442.0, "taker_buy_quote": 1656023.317259 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.013914, "high": 0.014088, "low": 0.013037, "close": 0.013097, "volume": 138157572.0, "close_time": 1751169599999, "quote_volume": 1870006.66913, "trades": 19902, "taker_buy_base": 60880910.0, "taker_buy_quote": 825155.410373 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.013098, "high": 0.013808, "low": 0.012876, "close": 0.013436, "volume": 103547278.0, "close_time": 1751183999999, "quote_volume": 1375166.59885, "trades": 15743, "taker_buy_base": 51967339.0, "taker_buy_quote": 689848.256201 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.013438, "high": 0.013554, "low": 0.013086, "close": 0.013143, "volume": 62447022.0, "close_time": 1751198399999, "quote_volume": 832957.384501, "trades": 11799, "taker_buy_base": 30416967.0, "taker_buy_quote": 405765.372406 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.013137, "high": 0.014285, "low": 0.013134, "close": 0.013958, "volume": 128942350.0, "close_time": 1751212799999, "quote_volume": 1775413.716739, "trades": 17714, "taker_buy_base": 62613970.0, "taker_buy_quote": 860603.443798 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.013962, "high": 0.014633, "low": 0.013713, "close": 0.014406, "volume": 145084649.0, "close_time": 1751227199999, "quote_volume": 2049984.491065, "trades": 20255, "taker_buy_base": 74941801.0, "taker_buy_quote": 1058328.118947 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.014398, "high": 0.014536, "low": 0.013574, "close": 0.01406, "volume": 101604677.0, "close_time": 1751241599999, "quote_volume": 1438140.392782, "trades": 15672, "taker_buy_base": 47270656.0, "taker_buy_quote": 669541.983535 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.014052, "high": 0.014398, "low": 0.013776, "close": 0.014044, "volume": 35540184.0, "close_time": 1751255999999, "quote_volume": 501339.360377, "trades": 10384, "taker_buy_base": 18785965.0, "taker_buy_quote": 265305.803809 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.014052, "high": 0.015528, "low": 0.013946, "close": 0.015002, "volume": 110516781.0, "close_time": 1751270399999, "quote_volume": 1657083.852931, "trades": 17108, "taker_buy_base": 57311954.0, "taker_buy_quote": 859447.073184 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.015004, "high": 0.015007, "low": 0.013509, "close": 0.013612, "volume": 182447260.0, "close_time": 1751284799999, "quote_volume": 2567901.100266, "trades": 20523, "taker_buy_base": 91672829.0, "taker_buy_quote": 1292922.810642 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.013602, "high": 0.014362, "low": 0.013221, "close": 0.014243, "volume": 165128308.0, "close_time": 1751299199999, "quote_volume": 2263112.06809, "trades": 17234, "taker_buy_base": 82028182.0, "taker_buy_quote": 1120795.519045 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.01425, "high": 0.0148, "low": 0.014045, "close": 0.014338, "volume": 206252704.0, "close_time": 1751313599999, "quote_volume": 2964517.392623, "trades": 19721, "taker_buy_base": 105329116.0, "taker_buy_quote": 1513862.656508 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.014332, "high": 0.014893, "low": 0.014112, "close": 0.014725, "volume": 121554656.0, "close_time": 1751327999999, "quote_volume": 1756522.84334, "trades": 14178, "taker_buy_base": 59302970.0, "taker_buy_quote": 857511.304004 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.014732, "high": 0.015601, "low": 0.014336, "close": 0.014484, "volume": 147449692.0, "close_time": 1751342399999, "quote_volume": 2183751.71118, "trades": 17550, "taker_buy_base": 73619478.0, "taker_buy_quote": 1090641.870301 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.014485, "high": 0.014755, "low": 0.014121, "close": 0.014622, "volume": 88423720.0, "close_time": 1751356799999, "quote_volume": 1271454.15547, "trades": 12854, "taker_buy_base": 45328200.0, "taker_buy_quote": 652027.183939 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.014627, "high": 0.014676, "low": 0.013808, "close": 0.014623, "volume": 119298127.0, "close_time": 1751371199999, "quote_volume": 1694797.748844, "trades": 14235, "taker_buy_base": 64405564.0, "taker_buy_quote": 914923.14338 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.014629, "high": 0.014819, "low": 0.014087, "close": 0.01466, "volume": 157807399.0, "close_time": 1751385599999, "quote_volume": 2289266.953508, "trades": 16710, "taker_buy_base": 84467379.0, "taker_buy_quote": 1225093.615231 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.014644, "high": 0.015068, "low": 0.014281, "close": 0.01492, "volume": 158855375.0, "close_time": 1751399999999, "quote_volume": 2334968.867371, "trades": 14302, "taker_buy_base": 79318031.0, "taker_buy_quote": 1166291.96811 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.014919, "high": 0.015158, "low": 0.014389, "close": 0.014635, "volume": 138641545.0, "close_time": 1751414399999, "quote_volume": 2038940.740376, "trades": 13518, "taker_buy_base": 72875412.0, "taker_buy_quote": 1071576.453661 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.014639, "high": 0.015057, "low": 0.01408, "close": 0.014924, "volume": 148768164.0, "close_time": 1751428799999, "quote_volume": 2161163.636226, "trades": 19326, "taker_buy_base": 78870869.0, "taker_buy_quote": 1148234.916743 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.014928, "high": 0.01653, "low": 0.013646, "close": 0.014181, "volume": 482945640.0, "close_time": 1751443199999, "quote_volume": 7398865.036704, "trades": 42042, "taker_buy_base": 247372720.0, "taker_buy_quote": 3792556.589655 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.014179, "high": 0.01527, "low": 0.014053, "close": 0.014687, "volume": 286108050.0, "close_time": 1751457599999, "quote_volume": 4209247.044568, "trades": 29449, "taker_buy_base": 119047360.0, "taker_buy_quote": 1752336.216229 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.01468, "high": 0.01542, "low": 0.014515, "close": 0.01534, "volume": 207624980.0, "close_time": 1751471999999, "quote_volume": 3086473.523545, "trades": 21561, "taker_buy_base": 97166863.0, "taker_buy_quote": 1445401.240599 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.015339, "high": 0.01565, "low": 0.014963, "close": 0.015428, "volume": 246467411.0, "close_time": 1751486399999, "quote_volume": 3775833.077729, "trades": 27198, "taker_buy_base": 121071016.0, "taker_buy_quote": 1856161.788251 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.015429, "high": 0.015692, "low": 0.01507, "close": 0.015513, "volume": 120513236.0, "close_time": 1751500799999, "quote_volume": 1851783.071883, "trades": 15831, "taker_buy_base": 56492310.0, "taker_buy_quote": 869245.04037 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.015508, "high": 0.016108, "low": 0.015005, "close": 0.015538, "volume": 158269014.0, "close_time": 1751515199999, "quote_volume": 2450566.501809, "trades": 19949, "taker_buy_base": 87157132.0, "taker_buy_quote": 1349374.477005 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.015535, "high": 0.01564, "low": 0.015078, "close": 0.015628, "volume": 150196598.0, "close_time": 1751529599999, "quote_volume": 2309008.83749, "trades": 18997, "taker_buy_base": 68223848.0, "taker_buy_quote": 1049126.897734 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.015624, "high": 0.016437, "low": 0.01554, "close": 0.01588, "volume": 165205624.0, "close_time": 1751543999999, "quote_volume": 2639245.282086, "trades": 17461, "taker_buy_base": 82762790.0, "taker_buy_quote": 1320833.958117 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.015878, "high": 0.016264, "low": 0.015196, "close": 0.015231, "volume": 213032326.0, "close_time": 1751558399999, "quote_volume": 3352175.125521, "trades": 21554, "taker_buy_base": 97327254.0, "taker_buy_quote": 1532534.66368 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.01523, "high": 0.015612, "low": 0.015105, "close": 0.015564, "volume": 56533180.0, "close_time": 1751572799999, "quote_volume": 869066.70978, "trades": 9693, "taker_buy_base": 23621255.0, "taker_buy_quote": 363241.94158 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.015557, "high": 0.017211, "low": 0.015548, "close": 0.016828, "volume": 184155997.0, "close_time": 1751587199999, "quote_volume": 3036657.054849, "trades": 20746, "taker_buy_base": 97007668.0, "taker_buy_quote": 1599231.513803 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.016831, "high": 0.017131, "low": 0.016088, "close": 0.016656, "volume": 133499572.0, "close_time": 1751601599999, "quote_volume": 2210939.175265, "trades": 16542, "taker_buy_base": 60591110.0, "taker_buy_quote": 1004134.714317 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.016656, "high": 0.016981, "low": 0.015658, "close": 0.015882, "volume": 131515293.0, "close_time": 1751615999999, "quote_volume": 2139254.049881, "trades": 16976, "taker_buy_base": 60067744.0, "taker_buy_quote": 977846.168525 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.015882, "high": 0.016336, "low": 0.015787, "close": 0.016076, "volume": 118931036.0, "close_time": 1751630399999, "quote_volume": 1909814.593106, "trades": 14350, "taker_buy_base": 54887426.0, "taker_buy_quote": 882213.971901 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.01608, "high": 0.016388, "low": 0.015849, "close": 0.016026, "volume": 78096944.0, "close_time": 1751644799999, "quote_volume": 1257510.038709, "trades": 13476, "taker_buy_base": 36278834.0, "taker_buy_quote": 584949.198279 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.016027, "high": 0.0163, "low": 0.015839, "close": 0.016062, "volume": 61411839.0, "close_time": 1751659199999, "quote_volume": 985880.234266, "trades": 10336, "taker_buy_base": 25400732.0, "taker_buy_quote": 408182.189157 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.01606, "high": 0.016885, "low": 0.015961, "close": 0.016417, "volume": 70294589.0, "close_time": 1751673599999, "quote_volume": 1160732.498934, "trades": 13382, "taker_buy_base": 32230408.0, "taker_buy_quote": 533247.370266 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.016417, "high": 0.016594, "low": 0.015941, "close": 0.016516, "volume": 66912788.0, "close_time": 1751687999999, "quote_volume": 1091792.417144, "trades": 11259, "taker_buy_base": 31080336.0, "taker_buy_quote": 507929.191253 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.016514, "high": 0.016852, "low": 0.016244, "close": 0.016718, "volume": 55312437.0, "close_time": 1751702399999, "quote_volume": 917653.402817, "trades": 10440, "taker_buy_base": 26738335.0, "taker_buy_quote": 443898.742543 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.01672, "high": 0.016882, "low": 0.0145, "close": 0.015883, "volume": 94802022.0, "close_time": 1751716799999, "quote_volume": 1533944.858025, "trades": 12039, "taker_buy_base": 41658262.0, "taker_buy_quote": 675462.538566 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.015885, "high": 0.016125, "low": 0.015322, "close": 0.015862, "volume": 72293082.0, "close_time": 1751731199999, "quote_volume": 1141837.098077, "trades": 8971, "taker_buy_base": 33625085.0, "taker_buy_quote": 531255.598273 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.015859, "high": 0.015886, "low": 0.015379, "close": 0.015556, "volume": 46766639.0, "close_time": 1751745599999, "quote_volume": 728643.610408, "trades": 7640, "taker_buy_base": 20193404.0, "taker_buy_quote": 314595.648149 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.015552, "high": 0.016276, "low": 0.015432, "close": 0.016085, "volume": 60936903.0, "close_time": 1751759999999, "quote_volume": 967581.992733, "trades": 8215, "taker_buy_base": 29537839.0, "taker_buy_quote": 468256.303786 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.016085, "high": 0.016683, "low": 0.016034, "close": 0.016272, "volume": 55955232.0, "close_time": 1751774399999, "quote_volume": 914217.997097, "trades": 9291, "taker_buy_base": 25168924.0, "taker_buy_quote": 411762.879541 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.016282, "high": 0.016472, "low": 0.016144, "close": 0.01622, "volume": 33466697.0, "close_time": 1751788799999, "quote_volume": 545184.7894, "trades": 6611, "taker_buy_base": 12599658.0, "taker_buy_quote": 205235.84429 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.016221, "high": 0.01638, "low": 0.015728, "close": 0.015852, "volume": 50981428.0, "close_time": 1751803199999, "quote_volume": 818083.782486, "trades": 7673, "taker_buy_base": 24536726.0, "taker_buy_quote": 393596.198595 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.015864, "high": 0.016164, "low": 0.015635, "close": 0.015727, "volume": 46859967.0, "close_time": 1751817599999, "quote_volume": 742632.450007, "trades": 9003, "taker_buy_base": 20282055.0, "taker_buy_quote": 321860.329271 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.015728, "high": 0.016137, "low": 0.015629, "close": 0.01591, "volume": 38970652.0, "close_time": 1751831999999, "quote_volume": 618794.389378, "trades": 7137, "taker_buy_base": 19149358.0, "taker_buy_quote": 304161.155851 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.015908, "high": 0.016211, "low": 0.015832, "close": 0.01592, "volume": 33126672.0, "close_time": 1751846399999, "quote_volume": 530875.756186, "trades": 6482, "taker_buy_base": 14008089.0, "taker_buy_quote": 224542.514311 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.015922, "high": 0.015962, "low": 0.015162, "close": 0.015166, "volume": 34650366.0, "close_time": 1751860799999, "quote_volume": 539118.822739, "trades": 7724, "taker_buy_base": 15249511.0, "taker_buy_quote": 237325.732198 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.015164, "high": 0.015379, "low": 0.014998, "close": 0.015214, "volume": 40051634.0, "close_time": 1751875199999, "quote_volume": 607856.061164, "trades": 7463, "taker_buy_base": 20594587.0, "taker_buy_quote": 312866.049599 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.015217, "high": 0.015336, "low": 0.015124, "close": 0.015228, "volume": 31584463.0, "close_time": 1751889599999, "quote_volume": 481047.498715, "trades": 5217, "taker_buy_base": 15059683.0, "taker_buy_quote": 229497.321611 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.01523, "high": 0.015233, "low": 0.014313, "close": 0.014603, "volume": 88716301.0, "close_time": 1751903999999, "quote_volume": 1301185.431267, "trades": 10126, "taker_buy_base": 40234786.0, "taker_buy_quote": 589965.212277 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.014607, "high": 0.014831, "low": 0.014458, "close": 0.014622, "volume": 46725047.0, "close_time": 1751918399999, "quote_volume": 683057.912938, "trades": 7381, "taker_buy_base": 22058973.0, "taker_buy_quote": 322670.343128 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.014606, "high": 0.014662, "low": 0.014298, "close": 0.01454, "volume": 27571818.0, "close_time": 1751932799999, "quote_volume": 399369.275132, "trades": 5011, "taker_buy_base": 13089485.0, "taker_buy_quote": 189730.158386 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.014544, "high": 0.014922, "low": 0.014452, "close": 0.014712, "volume": 23316655.0, "close_time": 1751947199999, "quote_volume": 342361.278254, "trades": 6236, "taker_buy_base": 10799230.0, "taker_buy_quote": 158614.10172 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.014714, "high": 0.015334, "low": 0.014638, "close": 0.015086, "volume": 68286166.0, "close_time": 1751961599999, "quote_volume": 1027832.673652, "trades": 8569, "taker_buy_base": 40297236.0, "taker_buy_quote": 606780.093604 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.01509, "high": 0.01556, "low": 0.01508, "close": 0.0151, "volume": 48560034.0, "close_time": 1751975999999, "quote_volume": 745282.560324, "trades": 9135, "taker_buy_base": 20804564.0, "taker_buy_quote": 319448.374934 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.015107, "high": 0.015398, "low": 0.014972, "close": 0.015246, "volume": 41445459.0, "close_time": 1751990399999, "quote_volume": 627184.459706, "trades": 7813, "taker_buy_base": 19003376.0, "taker_buy_quote": 287891.763087 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.015248, "high": 0.01538, "low": 0.014864, "close": 0.015314, "volume": 47429419.0, "close_time": 1752004799999, "quote_volume": 719417.51439, "trades": 8244, "taker_buy_base": 20657595.0, "taker_buy_quote": 313531.28293 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.01532, "high": 0.015349, "low": 0.01488, "close": 0.014906, "volume": 17448191.0, "close_time": 1752019199999, "quote_volume": 262617.197114, "trades": 3853, "taker_buy_base": 7720562.0, "taker_buy_quote": 116290.665492 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.014908, "high": 0.014998, "low": 0.01469, "close": 0.014824, "volume": 11776615.0, "close_time": 1752033599999, "quote_volume": 174632.766325, "trades": 3637, "taker_buy_base": 5278690.0, "taker_buy_quote": 78258.704608 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.014816, "high": 0.01489, "low": 0.014648, "close": 0.014728, "volume": 24728942.0, "close_time": 1752047999999, "quote_volume": 365305.999671, "trades": 4863, "taker_buy_base": 10631350.0, "taker_buy_quote": 156992.760202 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.01474, "high": 0.014796, "low": 0.014523, "close": 0.01472, "volume": 23521150.0, "close_time": 1752062399999, "quote_volume": 345237.79456, "trades": 4352, "taker_buy_base": 7851869.0, "taker_buy_quote": 115159.607707 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.014726, "high": 0.0152, "low": 0.014449, "close": 0.01448, "volume": 84997177.0, "close_time": 1752076799999, "quote_volume": 1258555.770145, "trades": 11126, "taker_buy_base": 36605466.0, "taker_buy_quote": 541693.280269 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.014482, "high": 0.015254, "low": 0.014426, "close": 0.01519, "volume": 47494706.0, "close_time": 1752091199999, "quote_volume": 703709.032432, "trades": 9250, "taker_buy_base": 19831792.0, "taker_buy_quote": 293569.628714 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.0152, "high": 0.01558, "low": 0.014917, "close": 0.015387, "volume": 60040156.0, "close_time": 1752105599999, "quote_volume": 917020.752914, "trades": 9937, "taker_buy_base": 31272547.0, "taker_buy_quote": 477784.774045 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.01539, "high": 0.016955, "low": 0.015318, "close": 0.016934, "volume": 84970034.0, "close_time": 1752119999999, "quote_volume": 1373780.930405, "trades": 14530, "taker_buy_base": 39253139.0, "taker_buy_quote": 635529.51259 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.016944, "high": 0.0194, "low": 0.016794, "close": 0.018994, "volume": 279110821.0, "close_time": 1752134399999, "quote_volume": 5075212.875402, "trades": 32100, "taker_buy_base": 139694487.0, "taker_buy_quote": 2538624.452082 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.019005, "high": 0.020305, "low": 0.018864, "close": 0.019699, "volume": 236112185.0, "close_time": 1752148799999, "quote_volume": 4616733.206157, "trades": 31379, "taker_buy_base": 112235343.0, "taker_buy_quote": 2195597.510041 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.0197, "high": 0.02, "low": 0.018624, "close": 0.019029, "volume": 172439846.0, "close_time": 1752163199999, "quote_volume": 3328612.142302, "trades": 23045, "taker_buy_base": 90578795.0, "taker_buy_quote": 1748978.848487 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.019033, "high": 0.019777, "low": 0.018318, "close": 0.018376, "volume": 154374507.0, "close_time": 1752177599999, "quote_volume": 2951012.793035, "trades": 20125, "taker_buy_base": 71625583.0, "taker_buy_quote": 1369008.848941 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.018385, "high": 0.019784, "low": 0.018366, "close": 0.019114, "volume": 167100965.0, "close_time": 1752191999999, "quote_volume": 3197788.501556, "trades": 22534, "taker_buy_base": 84228205.0, "taker_buy_quote": 1612528.752717 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.019121, "high": 0.0225, "low": 0.018961, "close": 0.022206, "volume": 305622032.0, "close_time": 1752206399999, "quote_volume": 6314011.973074, "trades": 40085, "taker_buy_base": 170535471.0, "taker_buy_quote": 3537220.062507 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.022194, "high": 0.022446, "low": 0.020466, "close": 0.020874, "volume": 245930630.0, "close_time": 1752220799999, "quote_volume": 5234050.749591, "trades": 37656, "taker_buy_base": 120235620.0, "taker_buy_quote": 2557057.000511 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.020876, "high": 0.02189, "low": 0.020531, "close": 0.021271, "volume": 186402196.0, "close_time": 1752235199999, "quote_volume": 3937078.626039, "trades": 27777, "taker_buy_base": 97087824.0, "taker_buy_quote": 2052450.589855 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.021268, "high": 0.022262, "low": 0.02056, "close": 0.020712, "volume": 200436079.0, "close_time": 1752249599999, "quote_volume": 4303471.559355, "trades": 30736, "taker_buy_base": 94794037.0, "taker_buy_quote": 2039514.973148 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.020718, "high": 0.023864, "low": 0.020702, "close": 0.022991, "volume": 384991324.0, "close_time": 1752263999999, "quote_volume": 8794362.146472, "trades": 58114, "taker_buy_base": 200043400.0, "taker_buy_quote": 4561928.576556 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.022973, "high": 0.024431, "low": 0.022153, "close": 0.023564, "volume": 251381895.0, "close_time": 1752278399999, "quote_volume": 5887146.832773, "trades": 46621, "taker_buy_base": 129874346.0, "taker_buy_quote": 3046491.747911 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.023558, "high": 0.024693, "low": 0.023004, "close": 0.024237, "volume": 233830968.0, "close_time": 1752292799999, "quote_volume": 5586263.609434, "trades": 49303, "taker_buy_base": 117764089.0, "taker_buy_quote": 2815493.7405 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.024246, "high": 0.02439, "low": 0.022684, "close": 0.023064, "volume": 160780039.0, "close_time": 1752307199999, "quote_volume": 3771025.350217, "trades": 35636, "taker_buy_base": 84741305.0, "taker_buy_quote": 1988885.830254 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.023046, "high": 0.0234, "low": 0.022475, "close": 0.022626, "volume": 116696563.0, "close_time": 1752321599999, "quote_volume": 2659433.932725, "trades": 26456, "taker_buy_base": 56373501.0, "taker_buy_quote": 1286668.981629 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.022626, "high": 0.022844, "low": 0.021409, "close": 0.021757, "volume": 187935894.0, "close_time": 1752335999999, "quote_volume": 4131885.44644, "trades": 36206, "taker_buy_base": 84084163.0, "taker_buy_quote": 1850043.432647 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.021754, "high": 0.02326, "low": 0.021753, "close": 0.023023, "volume": 98034494.0, "close_time": 1752350399999, "quote_volume": 2211774.432905, "trades": 24009, "taker_buy_base": 55818207.0, "taker_buy_quote": 1260401.037019 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.023004, "high": 0.024, "low": 0.022714, "close": 0.023312, "volume": 136579459.0, "close_time": 1752364799999, "quote_volume": 3190824.994196, "trades": 27120, "taker_buy_base": 64960348.0, "taker_buy_quote": 1518531.568747 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.023313, "high": 0.023652, "low": 0.022715, "close": 0.022952, "volume": 77149453.0, "close_time": 1752379199999, "quote_volume": 1787222.415565, "trades": 19985, "taker_buy_base": 44525757.0, "taker_buy_quote": 1032321.295309 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.02296, "high": 0.023466, "low": 0.022757, "close": 0.023016, "volume": 65014496.0, "close_time": 1752393599999, "quote_volume": 1497928.626123, "trades": 15949, "taker_buy_base": 32631025.0, "taker_buy_quote": 752415.396293 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.023013, "high": 0.029, "low": 0.022929, "close": 0.028784, "volume": 447602610.0, "close_time": 1752407999999, "quote_volume": 11579967.506481, "trades": 74077, "taker_buy_base": 256132509.0, "taker_buy_quote": 6616996.710354 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.028783, "high": 0.030806, "low": 0.027563, "close": 0.029651, "volume": 471456310.0, "close_time": 1752422399999, "quote_volume": 13639656.027162, "trades": 77837, "taker_buy_base": 236543032.0, "taker_buy_quote": 6850178.161108 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.029675, "high": 0.03265, "low": 0.029236, "close": 0.031131, "volume": 392870853.0, "close_time": 1752436799999, "quote_volume": 12064744.620708, "trades": 69400, "taker_buy_base": 207228671.0, "taker_buy_quote": 6367695.694894 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.031132, "high": 0.031335, "low": 0.029288, "close": 0.030019, "volume": 270892982.0, "close_time": 1752451199999, "quote_volume": 8209341.277261, "trades": 47009, "taker_buy_base": 113156179.0, "taker_buy_quote": 3435408.089834 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.030023, "high": 0.030163, "low": 0.028277, "close": 0.029858, "volume": 173731596.0, "close_time": 1752465599999, "quote_volume": 5051149.283958, "trades": 39562, "taker_buy_base": 86278914.0, "taker_buy_quote": 2511469.736931 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.029863, "high": 0.030675, "low": 0.028433, "close": 0.029392, "volume": 248884378.0, "close_time": 1752479999999, "quote_volume": 7363047.26494, "trades": 50903, "taker_buy_base": 111865906.0, "taker_buy_quote": 3315161.71327 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.029399, "high": 0.029464, "low": 0.027666, "close": 0.028409, "volume": 199498353.0, "close_time": 1752494399999, "quote_volume": 5698975.844501, "trades": 35569, "taker_buy_base": 94660965.0, "taker_buy_quote": 2703504.867476 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.028374, "high": 0.02892, "low": 0.027205, "close": 0.028777, "volume": 135225725.0, "close_time": 1752508799999, "quote_volume": 3793663.43335, "trades": 28115, "taker_buy_base": 75689376.0, "taker_buy_quote": 2125747.128747 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.028787, "high": 0.029372, "low": 0.02796, "close": 0.029099, "volume": 141645012.0, "close_time": 1752523199999, "quote_volume": 4039629.511468, "trades": 28242, "taker_buy_base": 72627210.0, "taker_buy_quote": 2073334.795382 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.029112, "high": 0.031498, "low": 0.028452, "close": 0.029911, "volume": 165326839.0, "close_time": 1752537599999, "quote_volume": 4941549.139135, "trades": 35010, "taker_buy_base": 84364253.0, "taker_buy_quote": 2520316.54222 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.029915, "high": 0.032028, "low": 0.029007, "close": 0.029969, "volume": 225565208.0, "close_time": 1752551999999, "quote_volume": 6830490.238154, "trades": 45186, "taker_buy_base": 115188162.0, "taker_buy_quote": 3490539.601359 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.029957, "high": 0.031074, "low": 0.028928, "close": 0.029331, "volume": 181446984.0, "close_time": 1752566399999, "quote_volume": 5447097.242597, "trades": 35087, "taker_buy_base": 96749771.0, "taker_buy_quote": 2905350.932931 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.029349, "high": 0.032674, "low": 0.028997, "close": 0.032448, "volume": 231750742.0, "close_time": 1752580799999, "quote_volume": 7141835.063279, "trades": 35037, "taker_buy_base": 125534430.0, "taker_buy_quote": 3868383.90932 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.032481, "high": 0.03488, "low": 0.032143, "close": 0.032846, "volume": 597366065.0, "close_time": 1752595199999, "quote_volume": 19901388.173635, "trades": 85047, "taker_buy_base": 286003074.0, "taker_buy_quote": 9534656.528125 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.032848, "high": 0.034491, "low": 0.03133, "close": 0.03168, "volume": 332097058.0, "close_time": 1752609599999, "quote_volume": 10930101.435661, "trades": 58701, "taker_buy_base": 162932597.0, "taker_buy_quote": 5364495.245328 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.031683, "high": 0.032789, "low": 0.03066, "close": 0.032376, "volume": 155138427.0, "close_time": 1752623999999, "quote_volume": 4932774.142641, "trades": 28448, "taker_buy_base": 75273989.0, "taker_buy_quote": 2394321.489528 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.032376, "high": 0.033101, "low": 0.031626, "close": 0.032418, "volume": 104571404.0, "close_time": 1752638399999, "quote_volume": 3387090.128259, "trades": 28970, "taker_buy_base": 50375729.0, "taker_buy_quote": 1632549.808523 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.03242, "high": 0.033183, "low": 0.031806, "close": 0.032943, "volume": 119236880.0, "close_time": 1752652799999, "quote_volume": 3867829.06154, "trades": 31916, "taker_buy_base": 62613692.0, "taker_buy_quote": 2034031.122476 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.03294, "high": 0.035126, "low": 0.032772, "close": 0.033272, "volume": 312859927.0, "close_time": 1752667199999, "quote_volume": 10615506.797572, "trades": 55698, "taker_buy_base": 158005795.0, "taker_buy_quote": 5365881.630285 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.033273, "high": 0.033781, "low": 0.032626, "close": 0.033121, "volume": 191091681.0, "close_time": 1752681599999, "quote_volume": 6354282.568881, "trades": 40838, "taker_buy_base": 95681120.0, "taker_buy_quote": 3183016.084135 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.033125, "high": 0.034531, "low": 0.031914, "close": 0.03228, "volume": 236187904.0, "close_time": 1752695999999, "quote_volume": 7835771.272421, "trades": 42874, "taker_buy_base": 116378567.0, "taker_buy_quote": 3868824.252913 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.032281, "high": 0.032508, "low": 0.030471, "close": 0.030822, "volume": 217250776.0, "close_time": 1752710399999, "quote_volume": 6825832.238999, "trades": 36078, "taker_buy_base": 103927729.0, "taker_buy_quote": 3262320.964596 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.030828, "high": 0.032332, "low": 0.029086, "close": 0.029544, "volume": 221056448.0, "close_time": 1752724799999, "quote_volume": 6817680.114323, "trades": 46344, "taker_buy_base": 101572080.0, "taker_buy_quote": 3146491.396699 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.029542, "high": 0.030741, "low": 0.029514, "close": 0.030386, "volume": 163992247.0, "close_time": 1752739199999, "quote_volume": 4941227.418623, "trades": 34066, "taker_buy_base": 82438776.0, "taker_buy_quote": 2484626.798598 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.030388, "high": 0.031781, "low": 0.029964, "close": 0.03166, "volume": 199498828.0, "close_time": 1752753599999, "quote_volume": 6207458.860062, "trades": 39111, "taker_buy_base": 100147575.0, "taker_buy_quote": 3118362.465684 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.03166, "high": 0.031765, "low": 0.029881, "close": 0.030289, "volume": 185330880.0, "close_time": 1752767999999, "quote_volume": 5703003.791655, "trades": 37808, "taker_buy_base": 88644658.0, "taker_buy_quote": 2728934.118201 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.030288, "high": 0.031026, "low": 0.029273, "close": 0.02963, "volume": 170095274.0, "close_time": 1752782399999, "quote_volume": 5104042.445165, "trades": 36338, "taker_buy_base": 80783479.0, "taker_buy_quote": 2429071.471776 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.02963, "high": 0.032648, "low": 0.029215, "close": 0.030239, "volume": 301309497.0, "close_time": 1752796799999, "quote_volume": 9420454.262111, "trades": 46319, "taker_buy_base": 153864835.0, "taker_buy_quote": 4814167.003834 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.03024, "high": 0.030935, "low": 0.029584, "close": 0.030308, "volume": 141431184.0, "close_time": 1752811199999, "quote_volume": 4275290.146028, "trades": 33061, "taker_buy_base": 70765953.0, "taker_buy_quote": 2139913.93642 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.030309, "high": 0.031347, "low": 0.029804, "close": 0.0299, "volume": 145240923.0, "close_time": 1752825599999, "quote_volume": 4444822.26711, "trades": 32496, "taker_buy_base": 63533155.0, "taker_buy_quote": 1945963.140022 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.0299, "high": 0.030328, "low": 0.029024, "close": 0.030111, "volume": 130979263.0, "close_time": 1752839999999, "quote_volume": 3886150.719812, "trades": 31382, "taker_buy_base": 59876143.0, "taker_buy_quote": 1777194.716486 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.030114, "high": 0.030551, "low": 0.028818, "close": 0.029606, "volume": 197141604.0, "close_time": 1752854399999, "quote_volume": 5851262.055953, "trades": 34480, "taker_buy_base": 94552035.0, "taker_buy_quote": 2811060.225973 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.029607, "high": 0.031212, "low": 0.029448, "close": 0.031062, "volume": 184507609.0, "close_time": 1752868799999, "quote_volume": 5626509.058365, "trades": 34421, "taker_buy_base": 98255368.0, "taker_buy_quote": 2998234.777354 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.031061, "high": 0.032387, "low": 0.030289, "close": 0.032259, "volume": 268949822.0, "close_time": 1752883199999, "quote_volume": 8432310.761774, "trades": 42993, "taker_buy_base": 134847743.0, "taker_buy_quote": 4228417.744821 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.032247, "high": 0.032347, "low": 0.030464, "close": 0.031743, "volume": 140694285.0, "close_time": 1752897599999, "quote_volume": 4431768.670028, "trades": 29400, "taker_buy_base": 73681001.0, "taker_buy_quote": 2326396.426374 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.031746, "high": 0.032346, "low": 0.030725, "close": 0.031892, "volume": 88085608.0, "close_time": 1752911999999, "quote_volume": 2769762.013736, "trades": 23368, "taker_buy_base": 45028548.0, "taker_buy_quote": 1417169.352023 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.031893, "high": 0.033693, "low": 0.030937, "close": 0.031225, "volume": 213241456.0, "close_time": 1752926399999, "quote_volume": 6869934.994967, "trades": 42013, "taker_buy_base": 110006334.0, "taker_buy_quote": 3548245.458355 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.031231, "high": 0.032088, "low": 0.029899, "close": 0.030337, "volume": 166786780.0, "close_time": 1752940799999, "quote_volume": 5188927.726381, "trades": 26440, "taker_buy_base": 67732842.0, "taker_buy_quote": 2105424.255878 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.03033, "high": 0.030461, "low": 0.029697, "close": 0.03032, "volume": 85344148.0, "close_time": 1752955199999, "quote_volume": 2568341.265955, "trades": 18313, "taker_buy_base": 41078832.0, "taker_buy_quote": 1237762.863748 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.030308, "high": 0.031102, "low": 0.030197, "close": 0.030924, "volume": 55900002.0, "close_time": 1752969599999, "quote_volume": 1712633.213268, "trades": 12894, "taker_buy_base": 30133385.0, "taker_buy_quote": 923008.070587 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.03093, "high": 0.031731, "low": 0.030714, "close": 0.030933, "volume": 58182685.0, "close_time": 1752983999999, "quote_volume": 1814416.020114, "trades": 14249, "taker_buy_base": 25826969.0, "taker_buy_quote": 806477.391949 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.030932, "high": 0.031074, "low": 0.030576, "close": 0.030654, "volume": 40654007.0, "close_time": 1752998399999, "quote_volume": 1250002.053559, "trades": 9030, "taker_buy_base": 15427499.0, "taker_buy_quote": 474533.243951 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.03065, "high": 0.0316, "low": 0.030628, "close": 0.030852, "volume": 52315066.0, "close_time": 1753012799999, "quote_volume": 1622410.953797, "trades": 10836, "taker_buy_base": 29055655.0, "taker_buy_quote": 902805.237746 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.030852, "high": 0.031353, "low": 0.030672, "close": 0.031236, "volume": 49889466.0, "close_time": 1753027199999, "quote_volume": 1546635.068432, "trades": 12188, "taker_buy_base": 25604852.0, "taker_buy_quote": 794693.197157 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.031225, "high": 0.032108, "low": 0.030258, "close": 0.03198, "volume": 147993593.0, "close_time": 1753041599999, "quote_volume": 4623366.462264, "trades": 26776, "taker_buy_base": 74943064.0, "taker_buy_quote": 2345663.414996 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.031984, "high": 0.032192, "low": 0.030126, "close": 0.030999, "volume": 100210109.0, "close_time": 1753055999999, "quote_volume": 3131948.603971, "trades": 20775, "taker_buy_base": 46025907.0, "taker_buy_quote": 1441153.97887 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.030998, "high": 0.032222, "low": 0.030528, "close": 0.031661, "volume": 89933079.0, "close_time": 1753070399999, "quote_volume": 2818050.398206, "trades": 22121, "taker_buy_base": 45836166.0, "taker_buy_quote": 1440439.08656 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.031674, "high": 0.037977, "low": 0.031674, "close": 0.03717, "volume": 425779816.0, "close_time": 1753084799999, "quote_volume": 15074680.598139, "trades": 76425, "taker_buy_base": 248059505.0, "taker_buy_quote": 8759659.53413 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.037162, "high": 0.040199, "low": 0.036821, "close": 0.03839, "volume": 312307387.0, "close_time": 1753099199999, "quote_volume": 12114299.524866, "trades": 54781, "taker_buy_base": 162936069.0, "taker_buy_quote": 6320519.877477 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.038377, "high": 0.038682, "low": 0.036163, "close": 0.036738, "volume": 157959396.0, "close_time": 1753113599999, "quote_volume": 5946535.707123, "trades": 30835, "taker_buy_base": 73924490.0, "taker_buy_quote": 2787046.26033 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.036727, "high": 0.036786, "low": 0.035641, "close": 0.035989, "volume": 138643979.0, "close_time": 1753127999999, "quote_volume": 5023934.616631, "trades": 31549, "taker_buy_base": 52895401.0, "taker_buy_quote": 1916762.340932 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.036, "high": 0.037993, "low": 0.035808, "close": 0.03722, "volume": 102322192.0, "close_time": 1753142399999, "quote_volume": 3778010.678262, "trades": 21770, "taker_buy_base": 50063053.0, "taker_buy_quote": 1845020.303844 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.037216, "high": 0.038534, "low": 0.036354, "close": 0.037333, "volume": 127014526.0, "close_time": 1753156799999, "quote_volume": 4761878.589216, "trades": 31919, "taker_buy_base": 55161018.0, "taker_buy_quote": 2070936.037828 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.037334, "high": 0.0377, "low": 0.036029, "close": 0.037326, "volume": 130142592.0, "close_time": 1753171199999, "quote_volume": 4827228.729604, "trades": 29414, "taker_buy_base": 46368809.0, "taker_buy_quote": 1716574.582181 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.037324, "high": 0.038185, "low": 0.035956, "close": 0.037364, "volume": 125987630.0, "close_time": 1753185599999, "quote_volume": 4637345.988528, "trades": 24857, "taker_buy_base": 66054777.0, "taker_buy_quote": 2430685.169876 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.037354, "high": 0.042656, "low": 0.037096, "close": 0.040995, "volume": 430827822.0, "close_time": 1753199999999, "quote_volume": 17362678.14651, "trades": 75463, "taker_buy_base": 231377437.0, "taker_buy_quote": 9333085.713245 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.040961, "high": 0.044862, "low": 0.040374, "close": 0.04218, "volume": 343314260.0, "close_time": 1753214399999, "quote_volume": 14600036.945911, "trades": 61762, "taker_buy_base": 179613086.0, "taker_buy_quote": 7642763.668687 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.042144, "high": 0.042855, "low": 0.041387, "close": 0.042276, "volume": 96863442.0, "close_time": 1753228799999, "quote_volume": 4081723.018409, "trades": 21093, "taker_buy_base": 43164205.0, "taker_buy_quote": 1820249.332 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.042287, "high": 0.046604, "low": 0.041658, "close": 0.045315, "volume": 231001703.0, "close_time": 1753243199999, "quote_volume": 10284913.269235, "trades": 65070, "taker_buy_base": 127315763.0, "taker_buy_quote": 5677113.211152 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.04528, "high": 0.045919, "low": 0.043927, "close": 0.044544, "volume": 116976041.0, "close_time": 1753257599999, "quote_volume": 5238521.709398, "trades": 34697, "taker_buy_base": 54023439.0, "taker_buy_quote": 2421828.628607 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.044549, "high": 0.044968, "low": 0.04275, "close": 0.044081, "volume": 94322561.0, "close_time": 1753271999999, "quote_volume": 4133353.084802, "trades": 25222, "taker_buy_base": 45310850.0, "taker_buy_quote": 1987532.284675 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.044094, "high": 0.044202, "low": 0.040293, "close": 0.041334, "volume": 220723493.0, "close_time": 1753286399999, "quote_volume": 9247038.741772, "trades": 47612, "taker_buy_base": 105761661.0, "taker_buy_quote": 4426921.065421 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.041296, "high": 0.041583, "low": 0.038632, "close": 0.040904, "volume": 141886598.0, "close_time": 1753300799999, "quote_volume": 5723766.853102, "trades": 35966, "taker_buy_base": 74841765.0, "taker_buy_quote": 3021780.528012 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.040893, "high": 0.043952, "low": 0.039444, "close": 0.042912, "volume": 169991468.0, "close_time": 1753315199999, "quote_volume": 7058299.246077, "trades": 35521, "taker_buy_base": 82466180.0, "taker_buy_quote": 3430310.594709 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.042921, "high": 0.043845, "low": 0.0403, "close": 0.041266, "volume": 103954906.0, "close_time": 1753329599999, "quote_volume": 4381977.080675, "trades": 28729, "taker_buy_base": 44806719.0, "taker_buy_quote": 1894855.087062 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.041281, "high": 0.041622, "low": 0.03784, "close": 0.039912, "volume": 144048028.0, "close_time": 1753343999999, "quote_volume": 5689003.830021, "trades": 32410, "taker_buy_base": 64993103.0, "taker_buy_quote": 2564849.015809 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.039896, "high": 0.040894, "low": 0.038677, "close": 0.040133, "volume": 105423718.0, "close_time": 1753358399999, "quote_volume": 4204244.755649, "trades": 24837, "taker_buy_base": 47322910.0, "taker_buy_quote": 1891846.964736 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.040135, "high": 0.041799, "low": 0.038197, "close": 0.040518, "volume": 171364905.0, "close_time": 1753372799999, "quote_volume": 6839750.353928, "trades": 38966, "taker_buy_base": 80745648.0, "taker_buy_quote": 3233124.830596 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.040528, "high": 0.041, "low": 0.03882, "close": 0.039185, "volume": 103366831.0, "close_time": 1753387199999, "quote_volume": 4104883.153904, "trades": 25412, "taker_buy_base": 45711124.0, "taker_buy_quote": 1816886.699475 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.039202, "high": 0.039675, "low": 0.037249, "close": 0.03765, "volume": 100796902.0, "close_time": 1753401599999, "quote_volume": 3857296.613191, "trades": 21476, "taker_buy_base": 46973997.0, "taker_buy_quote": 1800040.29013 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.037656, "high": 0.037742, "low": 0.03592, "close": 0.036761, "volume": 149003545.0, "close_time": 1753415999999, "quote_volume": 5486344.392834, "trades": 42502, "taker_buy_base": 68412070.0, "taker_buy_quote": 2522603.168956 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.036752, "high": 0.038063, "low": 0.03621, "close": 0.037772, "volume": 120610299.0, "close_time": 1753430399999, "quote_volume": 4479811.480285, "trades": 34598, "taker_buy_base": 63897971.0, "taker_buy_quote": 2374753.166315 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.037788, "high": 0.039208, "low": 0.036843, "close": 0.038247, "volume": 129643896.0, "close_time": 1753444799999, "quote_volume": 4914778.831243, "trades": 36918, "taker_buy_base": 63878056.0, "taker_buy_quote": 2424317.111694 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.038264, "high": 0.038267, "low": 0.035535, "close": 0.036444, "volume": 132683517.0, "close_time": 1753459199999, "quote_volume": 4866185.877209, "trades": 39108, "taker_buy_base": 60978219.0, "taker_buy_quote": 2234824.443002 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.036433, "high": 0.037826, "low": 0.035728, "close": 0.037543, "volume": 65233875.0, "close_time": 1753473599999, "quote_volume": 2400223.240458, "trades": 25347, "taker_buy_base": 34344910.0, "taker_buy_quote": 1264498.16267 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.037562, "high": 0.03947, "low": 0.037498, "close": 0.039211, "volume": 94500485.0, "close_time": 1753487999999, "quote_volume": 3656574.854959, "trades": 28095, "taker_buy_base": 45647735.0, "taker_buy_quote": 1766369.886252 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.039209, "high": 0.043368, "low": 0.038661, "close": 0.042662, "volume": 176046320.0, "close_time": 1753502399999, "quote_volume": 7266332.277866, "trades": 52624, "taker_buy_base": 93697950.0, "taker_buy_quote": 3865543.427616 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.042677, "high": 0.04375, "low": 0.0413, "close": 0.041725, "volume": 148043723.0, "close_time": 1753516799999, "quote_volume": 6319226.729639, "trades": 43224, "taker_buy_base": 75763758.0, "taker_buy_quote": 3235147.623607 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.04171, "high": 0.044192, "low": 0.041417, "close": 0.04394, "volume": 127406200.0, "close_time": 1753531199999, "quote_volume": 5449322.387116, "trades": 36441, "taker_buy_base": 67006175.0, "taker_buy_quote": 2868578.51421 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.043937, "high": 0.044932, "low": 0.041293, "close": 0.042277, "volume": 232040194.0, "close_time": 1753545599999, "quote_volume": 10101179.251621, "trades": 56430, "taker_buy_base": 97020055.0, "taker_buy_quote": 4208037.019144 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.04228, "high": 0.042597, "low": 0.041745, "close": 0.042208, "volume": 73927458.0, "close_time": 1753559999999, "quote_volume": 3115529.886236, "trades": 26844, "taker_buy_base": 36543852.0, "taker_buy_quote": 1540296.748005 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.042209, "high": 0.042929, "low": 0.041835, "close": 0.041975, "volume": 76131145.0, "close_time": 1753574399999, "quote_volume": 3227888.126873, "trades": 23551, "taker_buy_base": 35129573.0, "taker_buy_quote": 1490600.757499 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.041975, "high": 0.043829, "low": 0.041838, "close": 0.042497, "volume": 79272764.0, "close_time": 1753588799999, "quote_volume": 3412083.538063, "trades": 31107, "taker_buy_base": 37828007.0, "taker_buy_quote": 1629843.50536 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.042498, "high": 0.042739, "low": 0.041428, "close": 0.041615, "volume": 90521102.0, "close_time": 1753603199999, "quote_volume": 3814247.188855, "trades": 32475, "taker_buy_base": 44268638.0, "taker_buy_quote": 1865334.128504 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.041607, "high": 0.043569, "low": 0.041232, "close": 0.043111, "volume": 84599238.0, "close_time": 1753617599999, "quote_volume": 3569358.282869, "trades": 29002, "taker_buy_base": 43158872.0, "taker_buy_quote": 1820970.719779 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.043107, "high": 0.044089, "low": 0.042231, "close": 0.042727, "volume": 147148820.0, "close_time": 1753631999999, "quote_volume": 6340254.355177, "trades": 43591, "taker_buy_base": 67717510.0, "taker_buy_quote": 2917608.588977 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.04273, "high": 0.045887, "low": 0.042699, "close": 0.043902, "volume": 280508346.0, "close_time": 1753646399999, "quote_volume": 12395714.732546, "trades": 71668, "taker_buy_base": 146121289.0, "taker_buy_quote": 6457769.998669 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.043904, "high": 0.044586, "low": 0.042884, "close": 0.043152, "volume": 100038260.0, "close_time": 1753660799999, "quote_volume": 4374127.11465, "trades": 33284, "taker_buy_base": 46920093.0, "taker_buy_quote": 2052363.75542 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.043148, "high": 0.043809, "low": 0.042235, "close": 0.042636, "volume": 76244374.0, "close_time": 1753675199999, "quote_volume": 3278211.935144, "trades": 31262, "taker_buy_base": 31561708.0, "taker_buy_quote": 1357672.976748 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.042637, "high": 0.043572, "low": 0.042122, "close": 0.042468, "volume": 94967525.0, "close_time": 1753689599999, "quote_volume": 4056684.253532, "trades": 37590, "taker_buy_base": 41062308.0, "taker_buy_quote": 1754460.596224 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.042464, "high": 0.042657, "low": 0.041756, "close": 0.042074, "volume": 102272698.0, "close_time": 1753703999999, "quote_volume": 4309406.547728, "trades": 31507, "taker_buy_base": 49581976.0, "taker_buy_quote": 2088914.270697 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.042077, "high": 0.042583, "low": 0.040732, "close": 0.041031, "volume": 116855663.0, "close_time": 1753718399999, "quote_volume": 4883590.854697, "trades": 33535, "taker_buy_base": 53753487.0, "taker_buy_quote": 2247087.687934 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.041024, "high": 0.041577, "low": 0.040342, "close": 0.040889, "volume": 106889298.0, "close_time": 1753732799999, "quote_volume": 4379435.543485, "trades": 31232, "taker_buy_base": 53169299.0, "taker_buy_quote": 2178948.47744 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.040893, "high": 0.041031, "low": 0.039448, "close": 0.040455, "volume": 75572881.0, "close_time": 1753747199999, "quote_volume": 3043408.600078, "trades": 25013, "taker_buy_base": 27917949.0, "taker_buy_quote": 1125282.195753 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.040455, "high": 0.041654, "low": 0.039224, "close": 0.04086, "volume": 116945277.0, "close_time": 1753761599999, "quote_volume": 4740012.286832, "trades": 32117, "taker_buy_base": 57641772.0, "taker_buy_quote": 2338499.352801 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.040861, "high": 0.041591, "low": 0.040355, "close": 0.041056, "volume": 67551035.0, "close_time": 1753775999999, "quote_volume": 2758505.076133, "trades": 22156, "taker_buy_base": 33343065.0, "taker_buy_quote": 1361930.599852 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.04106, "high": 0.041208, "low": 0.039388, "close": 0.039466, "volume": 72956435.0, "close_time": 1753790399999, "quote_volume": 2928294.38345, "trades": 24641, "taker_buy_base": 30787311.0, "taker_buy_quote": 1235582.91574 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.039466, "high": 0.039997, "low": 0.037369, "close": 0.037848, "volume": 140100711.0, "close_time": 1753804799999, "quote_volume": 5387734.956373, "trades": 36576, "taker_buy_base": 63725535.0, "taker_buy_quote": 2453371.478947 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.037837, "high": 0.038562, "low": 0.037067, "close": 0.037758, "volume": 85200893.0, "close_time": 1753819199999, "quote_volume": 3217537.128178, "trades": 24061, "taker_buy_base": 42387690.0, "taker_buy_quote": 1600999.038985 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.037763, "high": 0.038223, "low": 0.0368, "close": 0.03804, "volume": 60320071.0, "close_time": 1753833599999, "quote_volume": 2262443.267528, "trades": 20352, "taker_buy_base": 29678772.0, "taker_buy_quote": 1113648.415947 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.038049, "high": 0.038138, "low": 0.037284, "close": 0.037521, "volume": 31245332.0, "close_time": 1753847999999, "quote_volume": 1179174.097939, "trades": 15832, "taker_buy_base": 13756030.0, "taker_buy_quote": 519225.061202 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.037524, "high": 0.039446, "low": 0.036599, "close": 0.037836, "volume": 116519904.0, "close_time": 1753862399999, "quote_volume": 4458007.605016, "trades": 33684, "taker_buy_base": 54669858.0, "taker_buy_quote": 2096590.000133 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.037831, "high": 0.038252, "low": 0.035981, "close": 0.036142, "volume": 138057448.0, "close_time": 1753876799999, "quote_volume": 5090624.433897, "trades": 30418, "taker_buy_base": 72818185.0, "taker_buy_quote": 2671951.158874 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.036141, "high": 0.037524, "low": 0.035838, "close": 0.036647, "volume": 133243455.0, "close_time": 1753891199999, "quote_volume": 4876531.133321, "trades": 35662, "taker_buy_base": 72793901.0, "taker_buy_quote": 2664587.734526 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.036648, "high": 0.03764, "low": 0.033648, "close": 0.035525, "volume": 270721460.0, "close_time": 1753905599999, "quote_volume": 9609330.286904, "trades": 42177, "taker_buy_base": 135645282.0, "taker_buy_quote": 4817653.625571 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.03552, "high": 0.036431, "low": 0.034782, "close": 0.03547, "volume": 109114464.0, "close_time": 1753919999999, "quote_volume": 3882708.739594, "trades": 19138, "taker_buy_base": 53684184.0, "taker_buy_quote": 1912065.323507 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.035467, "high": 0.037356, "low": 0.034949, "close": 0.037235, "volume": 76560246.0, "close_time": 1753934399999, "quote_volume": 2755770.437806, "trades": 23411, "taker_buy_base": 39300203.0, "taker_buy_quote": 1415583.403875 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.037238, "high": 0.039017, "low": 0.03696, "close": 0.038076, "volume": 174336262.0, "close_time": 1753948799999, "quote_volume": 6642709.350998, "trades": 37934, "taker_buy_base": 88002476.0, "taker_buy_quote": 3356783.820319 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.038059, "high": 0.040294, "low": 0.037698, "close": 0.038229, "volume": 190534713.0, "close_time": 1753963199999, "quote_volume": 7448355.84176, "trades": 40570, "taker_buy_base": 82044674.0, "taker_buy_quote": 3214059.182205 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.038248, "high": 0.038465, "low": 0.036164, "close": 0.036486, "volume": 174780450.0, "close_time": 1753977599999, "quote_volume": 6482255.835878, "trades": 38514, "taker_buy_base": 74642183.0, "taker_buy_quote": 2771171.560911 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.036495, "high": 0.03748, "low": 0.035196, "close": 0.035351, "volume": 124379469.0, "close_time": 1753991999999, "quote_volume": 4496018.430554, "trades": 28969, "taker_buy_base": 69520677.0, "taker_buy_quote": 2511257.585188 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.035342, "high": 0.035461, "low": 0.033409, "close": 0.033708, "volume": 122855850.0, "close_time": 1754006399999, "quote_volume": 4236708.81785, "trades": 21365, "taker_buy_base": 60250127.0, "taker_buy_quote": 2075877.911628 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.033701, "high": 0.034516, "low": 0.032419, "close": 0.034066, "volume": 139288859.0, "close_time": 1754020799999, "quote_volume": 4665998.358108, "trades": 34908, "taker_buy_base": 74355023.0, "taker_buy_quote": 2493211.421072 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.034064, "high": 0.034486, "low": 0.033246, "close": 0.033517, "volume": 119226296.0, "close_time": 1754035199999, "quote_volume": 4048753.024358, "trades": 26318, "taker_buy_base": 39441050.0, "taker_buy_quote": 1338747.440987 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.033517, "high": 0.034621, "low": 0.032896, "close": 0.03421, "volume": 121533460.0, "close_time": 1754049599999, "quote_volume": 4125359.854631, "trades": 24832, "taker_buy_base": 65164837.0, "taker_buy_quote": 2214411.894509 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.034204, "high": 0.034808, "low": 0.032521, "close": 0.034105, "volume": 226968024.0, "close_time": 1754063999999, "quote_volume": 7686931.544988, "trades": 33696, "taker_buy_base": 104060495.0, "taker_buy_quote": 3528305.47144 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.034115, "high": 0.034545, "low": 0.032713, "close": 0.033584, "volume": 166247807.0, "close_time": 1754078399999, "quote_volume": 5573944.308846, "trades": 24824, "taker_buy_base": 83255827.0, "taker_buy_quote": 2792984.330286 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.033587, "high": 0.034586, "low": 0.032367, "close": 0.03423, "volume": 216061619.0, "close_time": 1754092799999, "quote_volume": 7224613.71996, "trades": 35644, "taker_buy_base": 120053654.0, "taker_buy_quote": 4019386.157937 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.034237, "high": 0.036448, "low": 0.03412, "close": 0.035456, "volume": 165735577.0, "close_time": 1754107199999, "quote_volume": 5861239.982112, "trades": 40618, "taker_buy_base": 85202793.0, "taker_buy_quote": 3012201.603343 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.035464, "high": 0.036082, "low": 0.034088, "close": 0.034983, "volume": 114126178.0, "close_time": 1754121599999, "quote_volume": 3987812.491187, "trades": 25705, "taker_buy_base": 50427220.0, "taker_buy_quote": 1763781.361953 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.034993, "high": 0.035038, "low": 0.033555, "close": 0.03396, "volume": 98537109.0, "close_time": 1754135999999, "quote_volume": 3377011.592371, "trades": 21919, "taker_buy_base": 45677407.0, "taker_buy_quote": 1566687.584584 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.033956, "high": 0.034751, "low": 0.033128, "close": 0.033386, "volume": 126735477.0, "close_time": 1754150399999, "quote_volume": 4297683.939868, "trades": 19615, "taker_buy_base": 59434710.0, "taker_buy_quote": 2018231.110769 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.033392, "high": 0.033518, "low": 0.031156, "close": 0.032372, "volume": 255928378.0, "close_time": 1754164799999, "quote_volume": 8260963.581286, "trades": 36256, "taker_buy_base": 120020430.0, "taker_buy_quote": 3872196.328581 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.03238, "high": 0.033485, "low": 0.032252, "close": 0.033255, "volume": 120414184.0, "close_time": 1754179199999, "quote_volume": 3965370.721757, "trades": 18875, "taker_buy_base": 54980742.0, "taker_buy_quote": 1807581.282027 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.033279, "high": 0.033842, "low": 0.032476, "close": 0.033752, "volume": 88865573.0, "close_time": 1754193599999, "quote_volume": 2947722.042831, "trades": 17536, "taker_buy_base": 38662951.0, "taker_buy_quote": 1284228.265591 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.033758, "high": 0.03444, "low": 0.033445, "close": 0.034128, "volume": 76156988.0, "close_time": 1754207999999, "quote_volume": 2583304.839961, "trades": 15797, "taker_buy_base": 33268504.0, "taker_buy_quote": 1128512.555811 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.034125, "high": 0.034744, "low": 0.033808, "close": 0.033944, "volume": 75622025.0, "close_time": 1754222399999, "quote_volume": 2579692.221009, "trades": 14670, "taker_buy_base": 36592945.0, "taker_buy_quote": 1248999.564783 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.033952, "high": 0.034613, "low": 0.033686, "close": 0.034099, "volume": 81328313.0, "close_time": 1754236799999, "quote_volume": 2780700.048471, "trades": 18317, "taker_buy_base": 37782172.0, "taker_buy_quote": 1291225.649167 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.03409, "high": 0.035518, "low": 0.033802, "close": 0.034481, "volume": 109603505.0, "close_time": 1754251199999, "quote_volume": 3794757.11264, "trades": 19706, "taker_buy_base": 54278978.0, "taker_buy_quote": 1879672.209662 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.034479, "high": 0.036319, "low": 0.034081, "close": 0.035335, "volume": 118342729.0, "close_time": 1754265599999, "quote_volume": 4187504.310067, "trades": 24110, "taker_buy_base": 54142942.0, "taker_buy_quote": 1913991.904384 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.03534, "high": 0.037428, "low": 0.035154, "close": 0.035553, "volume": 196695360.0, "close_time": 1754279999999, "quote_volume": 7176897.64889, "trades": 33762, "taker_buy_base": 89287224.0, "taker_buy_quote": 3259235.755547 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.03556, "high": 0.03596, "low": 0.03479, "close": 0.035712, "volume": 87235269.0, "close_time": 1754294399999, "quote_volume": 3081877.773671, "trades": 17394, "taker_buy_base": 40129061.0, "taker_buy_quote": 1418707.208785 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.03572, "high": 0.036201, "low": 0.035016, "close": 0.035224, "volume": 82030728.0, "close_time": 1754308799999, "quote_volume": 2917692.890685, "trades": 16877, "taker_buy_base": 39502282.0, "taker_buy_quote": 1406052.38428 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.035227, "high": 0.036817, "low": 0.035042, "close": 0.035608, "volume": 238437696.0, "close_time": 1754323199999, "quote_volume": 8584469.377594, "trades": 35448, "taker_buy_base": 120542719.0, "taker_buy_quote": 4342353.285097 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.035607, "high": 0.036632, "low": 0.034356, "close": 0.034564, "volume": 168567037.0, "close_time": 1754337599999, "quote_volume": 5978984.703147, "trades": 24606, "taker_buy_base": 89965335.0, "taker_buy_quote": 3188979.867036 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.034569, "high": 0.036513, "low": 0.034496, "close": 0.036251, "volume": 131914874.0, "close_time": 1754351999999, "quote_volume": 4727858.77296, "trades": 23924, "taker_buy_base": 69832498.0, "taker_buy_quote": 2502097.175879 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.03624, "high": 0.036323, "low": 0.034943, "close": 0.035004, "volume": 79930698.0, "close_time": 1754366399999, "quote_volume": 2856972.809125, "trades": 17991, "taker_buy_base": 39241845.0, "taker_buy_quote": 1404295.743025 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.034997, "high": 0.035691, "low": 0.034142, "close": 0.034203, "volume": 70642154.0, "close_time": 1754380799999, "quote_volume": 2459724.136067, "trades": 16201, "taker_buy_base": 31857282.0, "taker_buy_quote": 1110333.458142 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.034192, "high": 0.035779, "low": 0.034164, "close": 0.035442, "volume": 75620104.0, "close_time": 1754395199999, "quote_volume": 2641605.955472, "trades": 16237, "taker_buy_base": 41798264.0, "taker_buy_quote": 1458398.352297 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.035448, "high": 0.035476, "low": 0.033191, "close": 0.033345, "volume": 188191531.0, "close_time": 1754409599999, "quote_volume": 6396867.573804, "trades": 31093, "taker_buy_base": 88386104.0, "taker_buy_quote": 3008328.716681 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.033359, "high": 0.03387, "low": 0.033143, "close": 0.033508, "volume": 88902512.0, "close_time": 1754423999999, "quote_volume": 2977284.64301, "trades": 14960, "taker_buy_base": 53846785.0, "taker_buy_quote": 1803077.682565 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.033498, "high": 0.033714, "low": 0.032857, "close": 0.033472, "volume": 69890766.0, "close_time": 1754438399999, "quote_volume": 2330194.29999, "trades": 12231, "taker_buy_base": 37417097.0, "taker_buy_quote": 1248212.861975 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.033476, "high": 0.033497, "low": 0.032555, "close": 0.03261, "volume": 39595625.0, "close_time": 1754452799999, "quote_volume": 1301459.207067, "trades": 9750, "taker_buy_base": 17671884.0, "taker_buy_quote": 580836.46003 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.032609, "high": 0.033524, "low": 0.032405, "close": 0.033407, "volume": 55521556.0, "close_time": 1754467199999, "quote_volume": 1837065.575052, "trades": 11083, "taker_buy_base": 28691047.0, "taker_buy_quote": 950783.560884 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.0334, "high": 0.033464, "low": 0.032735, "close": 0.033018, "volume": 36365448.0, "close_time": 1754481599999, "quote_volume": 1202797.101094, "trades": 8742, "taker_buy_base": 16245627.0, "taker_buy_quote": 537018.734892 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.033024, "high": 0.034176, "low": 0.032562, "close": 0.034125, "volume": 96495454.0, "close_time": 1754495999999, "quote_volume": 3218276.566029, "trades": 17629, "taker_buy_base": 50679684.0, "taker_buy_quote": 1692037.283434 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.034142, "high": 0.036213, "low": 0.033786, "close": 0.035464, "volume": 238291560.0, "close_time": 1754510399999, "quote_volume": 8381434.922777, "trades": 31476, "taker_buy_base": 117989182.0, "taker_buy_quote": 4159476.93483 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.035471, "high": 0.035883, "low": 0.034725, "close": 0.035648, "volume": 52052643.0, "close_time": 1754524799999, "quote_volume": 1836300.855902, "trades": 12202, "taker_buy_base": 24056925.0, "taker_buy_quote": 848582.708875 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.03566, "high": 0.035862, "low": 0.034836, "close": 0.035232, "volume": 66770495.0, "close_time": 1754539199999, "quote_volume": 2350091.855461, "trades": 12480, "taker_buy_base": 36576759.0, "taker_buy_quote": 1285779.859714 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.035228, "high": 0.035579, "low": 0.034444, "close": 0.035157, "volume": 62103962.0, "close_time": 1754553599999, "quote_volume": 2169986.830628, "trades": 12610, "taker_buy_base": 29796825.0, "taker_buy_quote": 1041954.012662 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.03516, "high": 0.037466, "low": 0.035004, "close": 0.037347, "volume": 157145614.0, "close_time": 1754567999999, "quote_volume": 5712627.359124, "trades": 21377, "taker_buy_base": 73817084.0, "taker_buy_quote": 2682690.43326 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.037342, "high": 0.037502, "low": 0.03595, "close": 0.036452, "volume": 109349710.0, "close_time": 1754582399999, "quote_volume": 4014089.652375, "trades": 18255, "taker_buy_base": 53932234.0, "taker_buy_quote": 1980337.121765 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.036452, "high": 0.036903, "low": 0.035201, "close": 0.036759, "volume": 87453351.0, "close_time": 1754596799999, "quote_volume": 3133667.251626, "trades": 15405, "taker_buy_base": 45722808.0, "taker_buy_quote": 1638063.859992 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.03676, "high": 0.037398, "low": 0.036435, "close": 0.037237, "volume": 105258137.0, "close_time": 1754611199999, "quote_volume": 3883495.937544, "trades": 18839, "taker_buy_base": 51587186.0, "taker_buy_quote": 1904353.626052 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.037239, "high": 0.039005, "low": 0.037037, "close": 0.037368, "volume": 214959408.0, "close_time": 1754625599999, "quote_volume": 8177735.520596, "trades": 34101, "taker_buy_base": 102881383.0, "taker_buy_quote": 3913874.354243 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.037379, "high": 0.037627, "low": 0.036892, "close": 0.037419, "volume": 54482752.0, "close_time": 1754639999999, "quote_volume": 2030390.836594, "trades": 12916, "taker_buy_base": 26322624.0, "taker_buy_quote": 981827.075849 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.037422, "high": 0.037851, "low": 0.036775, "close": 0.037148, "volume": 42789729.0, "close_time": 1754654399999, "quote_volume": 1590758.371862, "trades": 12104, "taker_buy_base": 18180066.0, "taker_buy_quote": 676052.017925 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.037148, "high": 0.038415, "low": 0.036164, "close": 0.036488, "volume": 102934464.0, "close_time": 1754668799999, "quote_volume": 3814945.257814, "trades": 21317, "taker_buy_base": 46205089.0, "taker_buy_quote": 1714841.767481 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.036485, "high": 0.037952, "low": 0.036285, "close": 0.037473, "volume": 72976042.0, "close_time": 1754683199999, "quote_volume": 2720620.195674, "trades": 19802, "taker_buy_base": 40308982.0, "taker_buy_quote": 1501917.51531 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.03748, "high": 0.0379, "low": 0.037222, "close": 0.037763, "volume": 39439836.0, "close_time": 1754697599999, "quote_volume": 1480406.56424, "trades": 13189, "taker_buy_base": 21209208.0, "taker_buy_quote": 796247.872304 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.037749, "high": 0.037771, "low": 0.036638, "close": 0.036783, "volume": 31528422.0, "close_time": 1754711999999, "quote_volume": 1172262.041364, "trades": 10339, "taker_buy_base": 14000332.0, "taker_buy_quote": 521015.069074 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.036778, "high": 0.038984, "low": 0.036701, "close": 0.03811, "volume": 80383681.0, "close_time": 1754726399999, "quote_volume": 3058652.299755, "trades": 20101, "taker_buy_base": 40123490.0, "taker_buy_quote": 1525304.912999 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.038096, "high": 0.038927, "low": 0.037896, "close": 0.038147, "volume": 81615027.0, "close_time": 1754740799999, "quote_volume": 3139121.039849, "trades": 16818, "taker_buy_base": 33707986.0, "taker_buy_quote": 1295518.835456 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.038135, "high": 0.039385, "low": 0.037198, "close": 0.037959, "volume": 88208054.0, "close_time": 1754755199999, "quote_volume": 3366874.03215, "trades": 20500, "taker_buy_base": 40894067.0, "taker_buy_quote": 1560752.257935 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.037952, "high": 0.039169, "low": 0.037591, "close": 0.038698, "volume": 93374112.0, "close_time": 1754769599999, "quote_volume": 3607978.430576, "trades": 20928, "taker_buy_base": 35433946.0, "taker_buy_quote": 1369117.261026 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.038692, "high": 0.039949, "low": 0.038293, "close": 0.03863, "volume": 105848151.0, "close_time": 1754783999999, "quote_volume": 4140681.939171, "trades": 23895, "taker_buy_base": 59068454.0, "taker_buy_quote": 2313800.983933 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.038616, "high": 0.040244, "low": 0.038413, "close": 0.040196, "volume": 68547821.0, "close_time": 1754798399999, "quote_volume": 2678826.67452, "trades": 19871, "taker_buy_base": 30480086.0, "taker_buy_quote": 1192065.828766 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.040208, "high": 0.041841, "low": 0.038375, "close": 0.038688, "volume": 133879469.0, "close_time": 1754812799999, "quote_volume": 5369244.340987, "trades": 35545, "taker_buy_base": 75056999.0, "taker_buy_quote": 3021062.975272 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.038704, "high": 0.039386, "low": 0.038061, "close": 0.038281, "volume": 69649388.0, "close_time": 1754827199999, "quote_volume": 2689440.372466, "trades": 18055, "taker_buy_base": 32009171.0, "taker_buy_quote": 1235748.867272 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.038273, "high": 0.0392, "low": 0.038065, "close": 0.038797, "volume": 53386575.0, "close_time": 1754841599999, "quote_volume": 2059852.228875, "trades": 15799, "taker_buy_base": 26931990.0, "taker_buy_quote": 1039613.309597 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.038776, "high": 0.04031, "low": 0.038656, "close": 0.039938, "volume": 85231809.0, "close_time": 1754855999999, "quote_volume": 3387544.130447, "trades": 20127, "taker_buy_base": 38323403.0, "taker_buy_quote": 1524873.041013 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.039936, "high": 0.040564, "low": 0.038832, "close": 0.040291, "volume": 92482284.0, "close_time": 1754870399999, "quote_volume": 3674901.933806, "trades": 20704, "taker_buy_base": 48170208.0, "taker_buy_quote": 1915840.509823 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.040308, "high": 0.041482, "low": 0.039728, "close": 0.041316, "volume": 118173959.0, "close_time": 1754884799999, "quote_volume": 4822058.390494, "trades": 24022, "taker_buy_base": 61904173.0, "taker_buy_quote": 2526071.889194 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.04132, "high": 0.041399, "low": 0.039818, "close": 0.03997, "volume": 71777257.0, "close_time": 1754899199999, "quote_volume": 2927758.690216, "trades": 19526, "taker_buy_base": 39303425.0, "taker_buy_quote": 1603816.07345 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.039964, "high": 0.040332, "low": 0.038074, "close": 0.038209, "volume": 87920872.0, "close_time": 1754913599999, "quote_volume": 3467933.928939, "trades": 19184, "taker_buy_base": 33285703.0, "taker_buy_quote": 1313275.065948 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.038201, "high": 0.038586, "low": 0.037413, "close": 0.038384, "volume": 80374965.0, "close_time": 1754927999999, "quote_volume": 3061794.124698, "trades": 21011, "taker_buy_base": 37036242.0, "taker_buy_quote": 1411370.48966 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.038364, "high": 0.038927, "low": 0.036647, "close": 0.036996, "volume": 66996003.0, "close_time": 1754942399999, "quote_volume": 2516468.762861, "trades": 17179, "taker_buy_base": 35156584.0, "taker_buy_quote": 1322016.128982 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.036986, "high": 0.037319, "low": 0.035845, "close": 0.036402, "volume": 69247539.0, "close_time": 1754956799999, "quote_volume": 2525152.176801, "trades": 17170, "taker_buy_base": 35588891.0, "taker_buy_quote": 1297935.247166 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.036406, "high": 0.037192, "low": 0.036345, "close": 0.036504, "volume": 33977387.0, "close_time": 1754971199999, "quote_volume": 1248841.175519, "trades": 11302, "taker_buy_base": 15619001.0, "taker_buy_quote": 574200.70359 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.0365, "high": 0.036651, "low": 0.035183, "close": 0.035634, "volume": 48087566.0, "close_time": 1754985599999, "quote_volume": 1723380.719982, "trades": 13757, "taker_buy_base": 19122621.0, "taker_buy_quote": 684868.244556 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.035631, "high": 0.03567, "low": 0.03452, "close": 0.034971, "volume": 65332223.0, "close_time": 1754999999999, "quote_volume": 2283657.499294, "trades": 13815, "taker_buy_base": 30726271.0, "taker_buy_quote": 1073488.138971 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.034968, "high": 0.037263, "low": 0.034848, "close": 0.037134, "volume": 139299584.0, "close_time": 1755014399999, "quote_volume": 5045141.896789, "trades": 25729, "taker_buy_base": 71203672.0, "taker_buy_quote": 2578999.324971 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.03714, "high": 0.03775, "low": 0.036733, "close": 0.037379, "volume": 100517154.0, "close_time": 1755028799999, "quote_volume": 3735407.728252, "trades": 16568, "taker_buy_base": 47651973.0, "taker_buy_quote": 1770508.807593 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.037379, "high": 0.037666, "low": 0.036745, "close": 0.037287, "volume": 72020840.0, "close_time": 1755043199999, "quote_volume": 2685016.378652, "trades": 13464, "taker_buy_base": 37403364.0, "taker_buy_quote": 1393929.980577 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.03729, "high": 0.03834, "low": 0.03592, "close": 0.037761, "volume": 115661685.0, "close_time": 1755057599999, "quote_volume": 4305016.859584, "trades": 27847, "taker_buy_base": 70831486.0, "taker_buy_quote": 2643690.943863 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.037762, "high": 0.038542, "low": 0.0365, "close": 0.037529, "volume": 85517340.0, "close_time": 1755071999999, "quote_volume": 3203708.62503, "trades": 20939, "taker_buy_base": 39381309.0, "taker_buy_quote": 1473166.717041 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.037516, "high": 0.038157, "low": 0.037339, "close": 0.037698, "volume": 58863448.0, "close_time": 1755086399999, "quote_volume": 2221669.865149, "trades": 15698, "taker_buy_base": 24351734.0, "taker_buy_quote": 919261.001184 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.037694, "high": 0.038272, "low": 0.036217, "close": 0.036652, "volume": 108069366.0, "close_time": 1755100799999, "quote_volume": 4004644.224618, "trades": 22822, "taker_buy_base": 54861923.0, "taker_buy_quote": 2031258.221675 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.036659, "high": 0.0378, "low": 0.036634, "close": 0.037635, "volume": 80978480.0, "close_time": 1755115199999, "quote_volume": 3011974.627484, "trades": 16085, "taker_buy_base": 43783313.0, "taker_buy_quote": 1629360.506944 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.037646, "high": 0.037965, "low": 0.036909, "close": 0.037559, "volume": 60616341.0, "close_time": 1755129599999, "quote_volume": 2269456.0991, "trades": 11622, "taker_buy_base": 26634188.0, "taker_buy_quote": 997643.054743 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.03756, "high": 0.03859, "low": 0.036909, "close": 0.038248, "volume": 60306133.0, "close_time": 1755143999999, "quote_volume": 2277004.235595, "trades": 15905, "taker_buy_base": 30917973.0, "taker_buy_quote": 1168957.310658 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.038257, "high": 0.0387, "low": 0.036576, "close": 0.036916, "volume": 95049887.0, "close_time": 1755158399999, "quote_volume": 3548516.936548, "trades": 21589, "taker_buy_base": 45390448.0, "taker_buy_quote": 1694389.872971 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.03692, "high": 0.036987, "low": 0.035354, "close": 0.035874, "volume": 67729049.0, "close_time": 1755172799999, "quote_volume": 2443408.608642, "trades": 15277, "taker_buy_base": 41033056.0, "taker_buy_quote": 1480537.874615 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.035874, "high": 0.036232, "low": 0.031924, "close": 0.033421, "volume": 181438356.0, "close_time": 1755187199999, "quote_volume": 6146834.344558, "trades": 39368, "taker_buy_base": 88617422.0, "taker_buy_quote": 3001815.120266 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.033416, "high": 0.033435, "low": 0.03247, "close": 0.03288, "volume": 75687154.0, "close_time": 1755201599999, "quote_volume": 2498011.955166, "trades": 19559, "taker_buy_base": 27699213.0, "taker_buy_quote": 913890.919375 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.032879, "high": 0.033411, "low": 0.031969, "close": 0.033117, "volume": 128145701.0, "close_time": 1755215999999, "quote_volume": 4181469.482377, "trades": 12950, "taker_buy_base": 77638256.0, "taker_buy_quote": 2518944.169065 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.033121, "high": 0.035287, "low": 0.033048, "close": 0.034133, "volume": 77365730.0, "close_time": 1755230399999, "quote_volume": 2639040.273083, "trades": 17459, "taker_buy_base": 42212836.0, "taker_buy_quote": 1438156.273034 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.034132, "high": 0.0342, "low": 0.03378, "close": 0.034102, "volume": 32596653.0, "close_time": 1755244799999, "quote_volume": 1109130.655882, "trades": 10553, "taker_buy_base": 12196318.0, "taker_buy_quote": 415066.92692 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.034102, "high": 0.034166, "low": 0.033294, "close": 0.033387, "volume": 68671439.0, "close_time": 1755259199999, "quote_volume": 2308524.249991, "trades": 12552, "taker_buy_base": 38313958.0, "taker_buy_quote": 1283641.967277 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.033396, "high": 0.034005, "low": 0.030846, "close": 0.031353, "volume": 135712486.0, "close_time": 1755273599999, "quote_volume": 4383383.005679, "trades": 18730, "taker_buy_base": 71944217.0, "taker_buy_quote": 2323826.028534 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.031348, "high": 0.032354, "low": 0.030988, "close": 0.031655, "volume": 64785678.0, "close_time": 1755287999999, "quote_volume": 2057874.146925, "trades": 10220, "taker_buy_base": 33870942.0, "taker_buy_quote": 1076411.366125 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.031668, "high": 0.032908, "low": 0.031535, "close": 0.032448, "volume": 19688562.0, "close_time": 1755302399999, "quote_volume": 632659.251958, "trades": 5874, "taker_buy_base": 12264278.0, "taker_buy_quote": 394590.562089 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.032428, "high": 0.032612, "low": 0.032154, "close": 0.032558, "volume": 23908246.0, "close_time": 1755316799999, "quote_volume": 774768.760863, "trades": 5377, "taker_buy_base": 16102580.0, "taker_buy_quote": 521884.407794 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.032568, "high": 0.032807, "low": 0.032349, "close": 0.032579, "volume": 14280265.0, "close_time": 1755331199999, "quote_volume": 465355.781749, "trades": 4961, "taker_buy_base": 7157368.0, "taker_buy_quote": 233285.54749 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.032578, "high": 0.032801, "low": 0.032199, "close": 0.032384, "volume": 31531427.0, "close_time": 1755345599999, "quote_volume": 1027070.657682, "trades": 6455, "taker_buy_base": 16304004.0, "taker_buy_quote": 531543.189312 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.032368, "high": 0.033357, "low": 0.032294, "close": 0.033092, "volume": 43902396.0, "close_time": 1755359999999, "quote_volume": 1447266.991511, "trades": 9335, "taker_buy_base": 24522088.0, "taker_buy_quote": 809158.818165 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.033082, "high": 0.03332, "low": 0.032844, "close": 0.032883, "volume": 16072865.0, "close_time": 1755374399999, "quote_volume": 530872.707685, "trades": 4593, "taker_buy_base": 8747297.0, "taker_buy_quote": 288878.952202 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.03289, "high": 0.033345, "low": 0.032816, "close": 0.033188, "volume": 33268360.0, "close_time": 1755388799999, "quote_volume": 1104126.038176, "trades": 5438, "taker_buy_base": 8887881.0, "taker_buy_quote": 294549.649979 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.033197, "high": 0.033563, "low": 0.032817, "close": 0.03348, "volume": 22847348.0, "close_time": 1755403199999, "quote_volume": 757715.510254, "trades": 5430, "taker_buy_base": 9301373.0, "taker_buy_quote": 308423.3752 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.033492, "high": 0.033656, "low": 0.033152, "close": 0.033256, "volume": 16678976.0, "close_time": 1755417599999, "quote_volume": 557235.824586, "trades": 4511, "taker_buy_base": 8030055.0, "taker_buy_quote": 268300.93612 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.03326, "high": 0.033684, "low": 0.033187, "close": 0.033408, "volume": 30722223.0, "close_time": 1755431999999, "quote_volume": 1026107.341784, "trades": 6473, "taker_buy_base": 13189881.0, "taker_buy_quote": 440531.831411 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.033412, "high": 0.033898, "low": 0.0329, "close": 0.033898, "volume": 27896042.0, "close_time": 1755446399999, "quote_volume": 931665.507709, "trades": 5998, "taker_buy_base": 13016764.0, "taker_buy_quote": 434280.975885 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.033893, "high": 0.034294, "low": 0.03247, "close": 0.03254, "volume": 101035007.0, "close_time": 1755460799999, "quote_volume": 3394020.754005, "trades": 16391, "taker_buy_base": 28650145.0, "taker_buy_quote": 958011.091941 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.032567, "high": 0.033625, "low": 0.032545, "close": 0.03288, "volume": 30855020.0, "close_time": 1755475199999, "quote_volume": 1020948.26425, "trades": 7488, "taker_buy_base": 13889159.0, "taker_buy_quote": 460000.598432 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.032883, "high": 0.032996, "low": 0.03074, "close": 0.031281, "volume": 80577341.0, "close_time": 1755489599999, "quote_volume": 2572635.325085, "trades": 16079, "taker_buy_base": 33924870.0, "taker_buy_quote": 1082838.143578 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.031281, "high": 0.032819, "low": 0.031174, "close": 0.031636, "volume": 90864875.0, "close_time": 1755503999999, "quote_volume": 2913640.879956, "trades": 15557, "taker_buy_base": 47351319.0, "taker_buy_quote": 1519225.097802 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.03164, "high": 0.032071, "low": 0.031126, "close": 0.031721, "volume": 51895579.0, "close_time": 1755518399999, "quote_volume": 1635766.232466, "trades": 10627, "taker_buy_base": 30640763.0, "taker_buy_quote": 965844.238291 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.031734, "high": 0.03225, "low": 0.0312, "close": 0.031951, "volume": 79618099.0, "close_time": 1755532799999, "quote_volume": 2527034.450966, "trades": 14885, "taker_buy_base": 41885035.0, "taker_buy_quote": 1328998.052369 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.03195, "high": 0.032011, "low": 0.031258, "close": 0.031373, "volume": 64524216.0, "close_time": 1755547199999, "quote_volume": 2040015.137368, "trades": 10098, "taker_buy_base": 36171810.0, "taker_buy_quote": 1143481.025305 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.031372, "high": 0.0319, "low": 0.030981, "close": 0.031116, "volume": 109188508.0, "close_time": 1755561599999, "quote_volume": 3432918.086836, "trades": 11677, "taker_buy_base": 61076544.0, "taker_buy_quote": 1913063.652782 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.03112, "high": 0.031927, "low": 0.030369, "close": 0.031104, "volume": 86681395.0, "close_time": 1755575999999, "quote_volume": 2724068.989976, "trades": 17025, "taker_buy_base": 50248357.0, "taker_buy_quote": 1581672.47799 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.031095, "high": 0.031931, "low": 0.030447, "close": 0.031256, "volume": 64089625.0, "close_time": 1755590399999, "quote_volume": 1997305.601046, "trades": 9421, "taker_buy_base": 34523431.0, "taker_buy_quote": 1074431.957937 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.03126, "high": 0.0324, "low": 0.030783, "close": 0.03218, "volume": 63714991.0, "close_time": 1755604799999, "quote_volume": 2027781.041079, "trades": 10005, "taker_buy_base": 30176793.0, "taker_buy_quote": 959670.880112 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.032184, "high": 0.032554, "low": 0.030831, "close": 0.031232, "volume": 136252314.0, "close_time": 1755619199999, "quote_volume": 4310566.069682, "trades": 16088, "taker_buy_base": 69208907.0, "taker_buy_quote": 2192618.146773 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.031236, "high": 0.031344, "low": 0.02971, "close": 0.030379, "volume": 135248143.0, "close_time": 1755633599999, "quote_volume": 4137192.707923, "trades": 16367, "taker_buy_base": 63816002.0, "taker_buy_quote": 1954292.85631 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.030385, "high": 0.030801, "low": 0.029377, "close": 0.029547, "volume": 50851117.0, "close_time": 1755647999999, "quote_volume": 1536364.496127, "trades": 8821, "taker_buy_base": 26130886.0, "taker_buy_quote": 790222.935449 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.029556, "high": 0.030117, "low": 0.028947, "close": 0.029774, "volume": 100795219.0, "close_time": 1755662399999, "quote_volume": 2981885.774078, "trades": 12350, "taker_buy_base": 50354351.0, "taker_buy_quote": 1489876.347852 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.029776, "high": 0.030456, "low": 0.029757, "close": 0.029953, "volume": 50740527.0, "close_time": 1755676799999, "quote_volume": 1529569.427547, "trades": 6325, "taker_buy_base": 26709545.0, "taker_buy_quote": 805193.439632 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.029966, "high": 0.030384, "low": 0.029345, "close": 0.029781, "volume": 62696168.0, "close_time": 1755691199999, "quote_volume": 1884004.120401, "trades": 8295, "taker_buy_base": 30834580.0, "taker_buy_quote": 927611.792286 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.029784, "high": 0.030817, "low": 0.028621, "close": 0.030103, "volume": 171648260.0, "close_time": 1755705599999, "quote_volume": 5085759.7006, "trades": 18192, "taker_buy_base": 90160010.0, "taker_buy_quote": 2671387.252644 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.030105, "high": 0.031728, "low": 0.0301, "close": 0.031693, "volume": 99386490.0, "close_time": 1755719999999, "quote_volume": 3065733.532737, "trades": 12442, "taker_buy_base": 52404739.0, "taker_buy_quote": 1616664.621983 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.031705, "high": 0.032281, "low": 0.031445, "close": 0.032095, "volume": 96197598.0, "close_time": 1755734399999, "quote_volume": 3072717.65355, "trades": 9528, "taker_buy_base": 40307712.0, "taker_buy_quote": 1287605.126092 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.032097, "high": 0.032771, "low": 0.031553, "close": 0.03176, "volume": 89012936.0, "close_time": 1755748799999, "quote_volume": 2860479.930553, "trades": 10577, "taker_buy_base": 43691686.0, "taker_buy_quote": 1404994.409213 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.031764, "high": 0.03238, "low": 0.031414, "close": 0.031712, "volume": 39143081.0, "close_time": 1755763199999, "quote_volume": 1247301.712807, "trades": 6352, "taker_buy_base": 19033081.0, "taker_buy_quote": 606770.049576 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.031717, "high": 0.031748, "low": 0.030796, "close": 0.030924, "volume": 46160832.0, "close_time": 1755777599999, "quote_volume": 1437465.538777, "trades": 7711, "taker_buy_base": 23146112.0, "taker_buy_quote": 720437.224952 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.030918, "high": 0.031384, "low": 0.030144, "close": 0.030191, "volume": 127906054.0, "close_time": 1755791999999, "quote_volume": 3931976.736198, "trades": 11934, "taker_buy_base": 51921316.0, "taker_buy_quote": 1596024.446605 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.030208, "high": 0.030942, "low": 0.030017, "close": 0.030342, "volume": 51963708.0, "close_time": 1755806399999, "quote_volume": 1580377.533373, "trades": 6285, "taker_buy_base": 25040646.0, "taker_buy_quote": 761814.061006 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.030344, "high": 0.030824, "low": 0.030245, "close": 0.030474, "volume": 24516074.0, "close_time": 1755820799999, "quote_volume": 747936.511833, "trades": 3802, "taker_buy_base": 11104707.0, "taker_buy_quote": 338812.653116 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.030471, "high": 0.03192, "low": 0.030409, "close": 0.031104, "volume": 49953515.0, "close_time": 1755835199999, "quote_volume": 1563116.743826, "trades": 6832, "taker_buy_base": 22804810.0, "taker_buy_quote": 714012.828247 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.031112, "high": 0.031515, "low": 0.030849, "close": 0.031128, "volume": 50738283.0, "close_time": 1755849599999, "quote_volume": 1580117.8631, "trades": 8734, "taker_buy_base": 25734688.0, "taker_buy_quote": 801581.526256 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.03112, "high": 0.031275, "low": 0.029592, "close": 0.029611, "volume": 44152753.0, "close_time": 1755863999999, "quote_volume": 1344680.415497, "trades": 6703, "taker_buy_base": 23658022.0, "taker_buy_quote": 720628.337055 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.029612, "high": 0.034383, "low": 0.028837, "close": 0.033426, "volume": 561828770.0, "close_time": 1755878399999, "quote_volume": 17747737.84974, "trades": 34244, "taker_buy_base": 301084714.0, "taker_buy_quote": 9503285.8606 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.033425, "high": 0.0345, "low": 0.033425, "close": 0.033992, "volume": 119755466.0, "close_time": 1755892799999, "quote_volume": 4068535.656628, "trades": 13751, "taker_buy_base": 58507056.0, "taker_buy_quote": 1988470.950317 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.033998, "high": 0.036997, "low": 0.033891, "close": 0.036219, "volume": 132265138.0, "close_time": 1755907199999, "quote_volume": 4672547.31786, "trades": 13404, "taker_buy_base": 64369534.0, "taker_buy_quote": 2272451.749614 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.03622, "high": 0.036887, "low": 0.034671, "close": 0.034704, "volume": 105473998.0, "close_time": 1755921599999, "quote_volume": 3772814.266998, "trades": 16852, "taker_buy_base": 54009007.0, "taker_buy_quote": 1930848.702362 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.0347, "high": 0.036059, "low": 0.03467, "close": 0.035321, "volume": 53349624.0, "close_time": 1755935999999, "quote_volume": 1895640.410714, "trades": 10194, "taker_buy_base": 27061039.0, "taker_buy_quote": 960813.65762 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.035335, "high": 0.036223, "low": 0.035281, "close": 0.035736, "volume": 40628630.0, "close_time": 1755950399999, "quote_volume": 1452444.224142, "trades": 9876, "taker_buy_base": 22846548.0, "taker_buy_quote": 816704.316843 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.035742, "high": 0.036186, "low": 0.034989, "close": 0.035224, "volume": 61216710.0, "close_time": 1755964799999, "quote_volume": 2175467.32333, "trades": 10715, "taker_buy_base": 29069420.0, "taker_buy_quote": 1032522.965408 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.035227, "high": 0.035912, "low": 0.034902, "close": 0.035852, "volume": 30863760.0, "close_time": 1755979199999, "quote_volume": 1092731.118355, "trades": 6738, "taker_buy_base": 15281576.0, "taker_buy_quote": 541593.112462 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.035848, "high": 0.036562, "low": 0.035624, "close": 0.036273, "volume": 24548596.0, "close_time": 1755993599999, "quote_volume": 885582.084254, "trades": 5299, "taker_buy_base": 13285948.0, "taker_buy_quote": 479312.063005 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.036284, "high": 0.0364, "low": 0.035611, "close": 0.03594, "volume": 40473909.0, "close_time": 1756007999999, "quote_volume": 1453824.217898, "trades": 7995, "taker_buy_base": 24306758.0, "taker_buy_quote": 872013.758116 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.035932, "high": 0.036081, "low": 0.035082, "close": 0.035259, "volume": 25112551.0, "close_time": 1756022399999, "quote_volume": 891156.05628, "trades": 6850, "taker_buy_base": 13512829.0, "taker_buy_quote": 479698.986267 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.03528, "high": 0.035422, "low": 0.033605, "close": 0.034172, "volume": 57366955.0, "close_time": 1756036799999, "quote_volume": 1970571.839987, "trades": 11068, "taker_buy_base": 29569602.0, "taker_buy_quote": 1014786.881285 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.034152, "high": 0.034721, "low": 0.033865, "close": 0.034071, "volume": 34444577.0, "close_time": 1756051199999, "quote_volume": 1180119.15583, "trades": 7350, "taker_buy_base": 18570822.0, "taker_buy_quote": 636644.289611 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.034081, "high": 0.036012, "low": 0.033849, "close": 0.034642, "volume": 128072781.0, "close_time": 1756065599999, "quote_volume": 4470247.399352, "trades": 18476, "taker_buy_base": 62155677.0, "taker_buy_quote": 2169804.927338 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.034648, "high": 0.034648, "low": 0.033549, "close": 0.034108, "volume": 95875597.0, "close_time": 1756079999999, "quote_volume": 3269454.888777, "trades": 13282, "taker_buy_base": 51706405.0, "taker_buy_quote": 1762280.607979 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.034112, "high": 0.034937, "low": 0.033602, "close": 0.034019, "volume": 69803473.0, "close_time": 1756094399999, "quote_volume": 2395672.661643, "trades": 12630, "taker_buy_base": 36734306.0, "taker_buy_quote": 1260411.229646 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.034014, "high": 0.034086, "low": 0.031753, "close": 0.031863, "volume": 110087309.0, "close_time": 1756108799999, "quote_volume": 3592887.902629, "trades": 12258, "taker_buy_base": 47987866.0, "taker_buy_quote": 1564151.22724 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.031888, "high": 0.032048, "low": 0.031373, "close": 0.031669, "volume": 60582905.0, "close_time": 1756123199999, "quote_volume": 1920134.779504, "trades": 7242, "taker_buy_base": 27417259.0, "taker_buy_quote": 869172.57311 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.03167, "high": 0.031966, "low": 0.031168, "close": 0.031265, "volume": 69409719.0, "close_time": 1756137599999, "quote_volume": 2197334.178084, "trades": 8663, "taker_buy_base": 31741758.0, "taker_buy_quote": 1005589.95578 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.031265, "high": 0.031606, "low": 0.030072, "close": 0.03013, "volume": 118739408.0, "close_time": 1756151999999, "quote_volume": 3663055.445967, "trades": 10038, "taker_buy_base": 68199771.0, "taker_buy_quote": 2106010.644275 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.030127, "high": 0.030454, "low": 0.029496, "close": 0.029959, "volume": 146587300.0, "close_time": 1756166399999, "quote_volume": 4378819.453276, "trades": 12168, "taker_buy_base": 84497677.0, "taker_buy_quote": 2523649.982768 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.029948, "high": 0.030402, "low": 0.029736, "close": 0.029876, "volume": 54172318.0, "close_time": 1756180799999, "quote_volume": 1624897.995912, "trades": 7428, "taker_buy_base": 25405228.0, "taker_buy_quote": 762634.12839 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.02988, "high": 0.031086, "low": 0.029877, "close": 0.030804, "volume": 67143232.0, "close_time": 1756195199999, "quote_volume": 2052567.510168, "trades": 8188, "taker_buy_base": 35408000.0, "taker_buy_quote": 1082637.367761 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.030801, "high": 0.030991, "low": 0.030261, "close": 0.030404, "volume": 46581368.0, "close_time": 1756209599999, "quote_volume": 1427873.248889, "trades": 6173, "taker_buy_base": 19710676.0, "taker_buy_quote": 604558.158579 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.030408, "high": 0.031241, "low": 0.03016, "close": 0.0306, "volume": 161334919.0, "close_time": 1756223999999, "quote_volume": 4946233.271008, "trades": 13490, "taker_buy_base": 81938025.0, "taker_buy_quote": 2511060.623196 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.030618, "high": 0.031573, "low": 0.030507, "close": 0.031508, "volume": 40895368.0, "close_time": 1756238399999, "quote_volume": 1266114.775861, "trades": 8314, "taker_buy_base": 23403451.0, "taker_buy_quote": 723926.446833 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.031488, "high": 0.03166, "low": 0.030965, "close": 0.031133, "volume": 53181704.0, "close_time": 1756252799999, "quote_volume": 1660769.769088, "trades": 8000, "taker_buy_base": 23434146.0, "taker_buy_quote": 732421.875196 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.031148, "high": 0.031381, "low": 0.030617, "close": 0.0312, "volume": 25040369.0, "close_time": 1756267199999, "quote_volume": 773824.192652, "trades": 5278, "taker_buy_base": 9817838.0, "taker_buy_quote": 303405.795691 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.031206, "high": 0.031579, "low": 0.030664, "close": 0.030855, "volume": 47653555.0, "close_time": 1756281599999, "quote_volume": 1483755.897803, "trades": 7028, "taker_buy_base": 19926778.0, "taker_buy_quote": 620251.132314 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.03086, "high": 0.031154, "low": 0.030544, "close": 0.030998, "volume": 37756864.0, "close_time": 1756295999999, "quote_volume": 1167101.676609, "trades": 6517, "taker_buy_base": 18771470.0, "taker_buy_quote": 580328.312909 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.030981, "high": 0.031329, "low": 0.030672, "close": 0.030956, "volume": 71417231.0, "close_time": 1756310399999, "quote_volume": 2210716.113292, "trades": 8850, "taker_buy_base": 37080776.0, "taker_buy_quote": 1147731.787858 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.030963, "high": 0.030978, "low": 0.03012, "close": 0.030498, "volume": 57696864.0, "close_time": 1756324799999, "quote_volume": 1766540.06326, "trades": 7330, "taker_buy_base": 28083158.0, "taker_buy_quote": 860356.068738 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.030505, "high": 0.030902, "low": 0.029955, "close": 0.030031, "volume": 132056176.0, "close_time": 1756339199999, "quote_volume": 4031562.063709, "trades": 9837, "taker_buy_base": 63607815.0, "taker_buy_quote": 1942392.032931 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.030035, "high": 0.030293, "low": 0.029685, "close": 0.030258, "volume": 40766207.0, "close_time": 1756353599999, "quote_volume": 1221672.860655, "trades": 5186, "taker_buy_base": 22519516.0, "taker_buy_quote": 674613.954866 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.030248, "high": 0.031032, "low": 0.030172, "close": 0.030584, "volume": 56913537.0, "close_time": 1756367999999, "quote_volume": 1743900.133383, "trades": 8088, "taker_buy_base": 32129113.0, "taker_buy_quote": 984605.964266 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.030607, "high": 0.030889, "low": 0.030121, "close": 0.03055, "volume": 36871036.0, "close_time": 1756382399999, "quote_volume": 1125818.454236, "trades": 8157, "taker_buy_base": 20423380.0, "taker_buy_quote": 624278.237456 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.030545, "high": 0.030797, "low": 0.030117, "close": 0.030214, "volume": 73804427.0, "close_time": 1756396799999, "quote_volume": 2251632.48799, "trades": 11499, "taker_buy_base": 39278364.0, "taker_buy_quote": 1198151.385225 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.030216, "high": 0.03042, "low": 0.029637, "close": 0.029659, "volume": 45558319.0, "close_time": 1756411199999, "quote_volume": 1367412.296606, "trades": 6163, "taker_buy_base": 21730419.0, "taker_buy_quote": 652367.855335 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.029634, "high": 0.030622, "low": 0.029586, "close": 0.030467, "volume": 24867384.0, "close_time": 1756425599999, "quote_volume": 749012.744519, "trades": 4808, "taker_buy_base": 13335695.0, "taker_buy_quote": 401760.029961 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.030463, "high": 0.030534, "low": 0.02968, "close": 0.030176, "volume": 37995006.0, "close_time": 1756439999999, "quote_volume": 1143544.173574, "trades": 4954, "taker_buy_base": 18825890.0, "taker_buy_quote": 566623.0264 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.030192, "high": 0.030357, "low": 0.029043, "close": 0.029132, "volume": 96260154.0, "close_time": 1756454399999, "quote_volume": 2861751.701244, "trades": 8902, "taker_buy_base": 49564596.0, "taker_buy_quote": 1474948.761583 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.029134, "high": 0.029329, "low": 0.02856, "close": 0.02906, "volume": 68909609.0, "close_time": 1756468799999, "quote_volume": 1999650.229535, "trades": 8757, "taker_buy_base": 38319310.0, "taker_buy_quote": 1112313.339662 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.02906, "high": 0.0301, "low": 0.02897, "close": 0.029052, "volume": 224143781.0, "close_time": 1756483199999, "quote_volume": 6619326.61978, "trades": 12470, "taker_buy_base": 116354925.0, "taker_buy_quote": 3435621.015895 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.029045, "high": 0.029303, "low": 0.0284, "close": 0.028924, "volume": 111983304.0, "close_time": 1756497599999, "quote_volume": 3218316.68725, "trades": 10381, "taker_buy_base": 64565151.0, "taker_buy_quote": 1854301.222287 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.028927, "high": 0.029443, "low": 0.028612, "close": 0.029287, "volume": 42812114.0, "close_time": 1756511999999, "quote_volume": 1242798.713071, "trades": 6714, "taker_buy_base": 23398093.0, "taker_buy_quote": 679125.532392 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.02929, "high": 0.029864, "low": 0.028692, "close": 0.029712, "volume": 23581768.0, "close_time": 1756526399999, "quote_volume": 688392.661663, "trades": 5885, "taker_buy_base": 12561613.0, "taker_buy_quote": 366955.080364 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.029722, "high": 0.029898, "low": 0.029487, "close": 0.029751, "volume": 37200846.0, "close_time": 1756540799999, "quote_volume": 1105004.476838, "trades": 6690, "taker_buy_base": 21422400.0, "taker_buy_quote": 636900.561905 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.02974, "high": 0.030354, "low": 0.029728, "close": 0.030315, "volume": 52070616.0, "close_time": 1756555199999, "quote_volume": 1561674.423724, "trades": 10920, "taker_buy_base": 22673023.0, "taker_buy_quote": 678770.551752 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.030284, "high": 0.030662, "low": 0.029624, "close": 0.030437, "volume": 42334920.0, "close_time": 1756569599999, "quote_volume": 1271498.020337, "trades": 6331, "taker_buy_base": 19022790.0, "taker_buy_quote": 572035.828775 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.03044, "high": 0.03044, "low": 0.029741, "close": 0.029952, "volume": 24395839.0, "close_time": 1756583999999, "quote_volume": 731755.193648, "trades": 4471, "taker_buy_base": 9074698.0, "taker_buy_quote": 272260.492303 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.029951, "high": 0.03, "low": 0.029723, "close": 0.029782, "volume": 17218217.0, "close_time": 1756598399999, "quote_volume": 514233.001152, "trades": 2987, "taker_buy_base": 7826394.0, "taker_buy_quote": 233785.136117 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.029784, "high": 0.030421, "low": 0.029753, "close": 0.030164, "volume": 28195106.0, "close_time": 1756612799999, "quote_volume": 847892.930606, "trades": 4447, "taker_buy_base": 14903430.0, "taker_buy_quote": 448250.868652 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.030168, "high": 0.030172, "low": 0.029641, "close": 0.029766, "volume": 13014868.0, "close_time": 1756627199999, "quote_volume": 388497.04517, "trades": 3542, "taker_buy_base": 5896963.0, "taker_buy_quote": 176058.951983 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.029764, "high": 0.030104, "low": 0.029528, "close": 0.029708, "volume": 26372903.0, "close_time": 1756641599999, "quote_volume": 782662.027364, "trades": 4004, "taker_buy_base": 18313947.0, "taker_buy_quote": 543213.427056 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.029704, "high": 0.029781, "low": 0.029345, "close": 0.029724, "volume": 14669613.0, "close_time": 1756655999999, "quote_volume": 433486.672364, "trades": 4802, "taker_buy_base": 5946383.0, "taker_buy_quote": 175772.00847 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.029729, "high": 0.030148, "low": 0.029477, "close": 0.029911, "volume": 22481320.0, "close_time": 1756670399999, "quote_volume": 670664.60193, "trades": 6313, "taker_buy_base": 12311650.0, "taker_buy_quote": 367370.244326 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.029912, "high": 0.03015, "low": 0.028945, "close": 0.028954, "volume": 50158915.0, "close_time": 1756684799999, "quote_volume": 1484506.304338, "trades": 6704, "taker_buy_base": 29725611.0, "taker_buy_quote": 879786.848516 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.028948, "high": 0.029028, "low": 0.027589, "close": 0.028084, "volume": 86826211.0, "close_time": 1756699199999, "quote_volume": 2455755.295751, "trades": 12432, "taker_buy_base": 47553413.0, "taker_buy_quote": 1344416.107595 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.028089, "high": 0.028789, "low": 0.027117, "close": 0.028775, "volume": 48785792.0, "close_time": 1756713599999, "quote_volume": 1369141.059469, "trades": 7152, "taker_buy_base": 21847946.0, "taker_buy_quote": 614183.650325 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.028795, "high": 0.029507, "low": 0.028521, "close": 0.028626, "volume": 97157624.0, "close_time": 1756727999999, "quote_volume": 2821675.641594, "trades": 10131, "taker_buy_base": 38366527.0, "taker_buy_quote": 1113199.023202 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.028644, "high": 0.028907, "low": 0.028313, "close": 0.028398, "volume": 50547011.0, "close_time": 1756742399999, "quote_volume": 1444592.622666, "trades": 6071, "taker_buy_base": 23191007.0, "taker_buy_quote": 662649.426881 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.028404, "high": 0.029167, "low": 0.028232, "close": 0.028729, "volume": 85932915.0, "close_time": 1756756799999, "quote_volume": 2463415.670864, "trades": 8030, "taker_buy_base": 45103624.0, "taker_buy_quote": 1291984.003455 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.028733, "high": 0.028734, "low": 0.027646, "close": 0.028492, "volume": 157972705.0, "close_time": 1756771199999, "quote_volume": 4438838.663907, "trades": 11067, "taker_buy_base": 78018450.0, "taker_buy_quote": 2191373.401116 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.028512, "high": 0.029656, "low": 0.028, "close": 0.029044, "volume": 132943945.0, "close_time": 1756785599999, "quote_volume": 3821478.789957, "trades": 9156, "taker_buy_base": 63129471.0, "taker_buy_quote": 1814787.991747 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.029056, "high": 0.029595, "low": 0.028981, "close": 0.02937, "volume": 91517897.0, "close_time": 1756799999999, "quote_volume": 2682819.55515, "trades": 7473, "taker_buy_base": 47614822.0, "taker_buy_quote": 1396064.009675 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.029364, "high": 0.029623, "low": 0.029046, "close": 0.029076, "volume": 64026235.0, "close_time": 1756814399999, "quote_volume": 1881792.964082, "trades": 5666, "taker_buy_base": 32033942.0, "taker_buy_quote": 941882.805619 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.029076, "high": 0.029949, "low": 0.028416, "close": 0.02908, "volume": 223056674.0, "close_time": 1756828799999, "quote_volume": 6520919.590108, "trades": 14003, "taker_buy_base": 111603145.0, "taker_buy_quote": 3263779.578668 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.029084, "high": 0.029586, "low": 0.02906, "close": 0.029361, "volume": 127208194.0, "close_time": 1756843199999, "quote_volume": 3733266.141999, "trades": 8814, "taker_buy_base": 64148423.0, "taker_buy_quote": 1882860.430292 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.029358, "high": 0.031061, "low": 0.029292, "close": 0.030926, "volume": 207470373.0, "close_time": 1756857599999, "quote_volume": 6311585.978469, "trades": 12824, "taker_buy_base": 93538298.0, "taker_buy_quote": 2845413.377413 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.030929, "high": 0.031143, "low": 0.030013, "close": 0.030718, "volume": 136749745.0, "close_time": 1756871999999, "quote_volume": 4186466.028068, "trades": 10795, "taker_buy_base": 64558442.0, "taker_buy_quote": 1978084.615007 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.030709, "high": 0.030783, "low": 0.030078, "close": 0.030606, "volume": 92951194.0, "close_time": 1756886399999, "quote_volume": 2830534.024023, "trades": 6764, "taker_buy_base": 43964981.0, "taker_buy_quote": 1339070.867396 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.030603, "high": 0.031, "low": 0.030348, "close": 0.030661, "volume": 109934462.0, "close_time": 1756900799999, "quote_volume": 3381578.55569, "trades": 7079, "taker_buy_base": 45508846.0, "taker_buy_quote": 1398345.555244 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.030708, "high": 0.031311, "low": 0.030375, "close": 0.0308, "volume": 134987552.0, "close_time": 1756915199999, "quote_volume": 4162109.848589, "trades": 9888, "taker_buy_base": 65215876.0, "taker_buy_quote": 2012625.261672 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.030792, "high": 0.031097, "low": 0.030529, "close": 0.03082, "volume": 80657319.0, "close_time": 1756929599999, "quote_volume": 2486948.181527, "trades": 6603, "taker_buy_base": 34076891.0, "taker_buy_quote": 1051029.443675 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.030831, "high": 0.031016, "low": 0.030592, "close": 0.030624, "volume": 35724046.0, "close_time": 1756943999999, "quote_volume": 1101485.09578, "trades": 3589, "taker_buy_base": 17080232.0, "taker_buy_quote": 526871.093219 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.030624, "high": 0.030903, "low": 0.03011, "close": 0.030134, "volume": 47736625.0, "close_time": 1756958399999, "quote_volume": 1457343.558656, "trades": 5960, "taker_buy_base": 18339740.0, "taker_buy_quote": 560895.766917 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.030133, "high": 0.030223, "low": 0.029288, "close": 0.029484, "volume": 74601262.0, "close_time": 1756972799999, "quote_volume": 2220346.967293, "trades": 7910, "taker_buy_base": 31707115.0, "taker_buy_quote": 943564.162886 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.029487, "high": 0.029662, "low": 0.029348, "close": 0.029389, "volume": 39395044.0, "close_time": 1756987199999, "quote_volume": 1162889.183951, "trades": 5060, "taker_buy_base": 18756665.0, "taker_buy_quote": 553920.545114 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.02939, "high": 0.029528, "low": 0.028601, "close": 0.028746, "volume": 112605985.0, "close_time": 1757001599999, "quote_volume": 3261376.929967, "trades": 9084, "taker_buy_base": 57882658.0, "taker_buy_quote": 1674055.183576 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.028744, "high": 0.028796, "low": 0.028185, "close": 0.028284, "volume": 87676314.0, "close_time": 1757015999999, "quote_volume": 2498619.38979, "trades": 8455, "taker_buy_base": 45392574.0, "taker_buy_quote": 1293147.888745 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.028284, "high": 0.028836, "low": 0.028237, "close": 0.028498, "volume": 125306795.0, "close_time": 1757030399999, "quote_volume": 3573189.113775, "trades": 11179, "taker_buy_base": 81093326.0, "taker_buy_quote": 2311261.811471 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.028494, "high": 0.028838, "low": 0.028474, "close": 0.028832, "volume": 42468756.0, "close_time": 1757044799999, "quote_volume": 1216453.567307, "trades": 5757, "taker_buy_base": 22553931.0, "taker_buy_quote": 646261.335178 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.028838, "high": 0.0295, "low": 0.02866, "close": 0.029451, "volume": 65355574.0, "close_time": 1757059199999, "quote_volume": 1900028.547642, "trades": 7631, "taker_buy_base": 36216184.0, "taker_buy_quote": 1053658.651201 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.029472, "high": 0.029528, "low": 0.028788, "close": 0.029328, "volume": 79844921.0, "close_time": 1757073599999, "quote_volume": 2329080.232252, "trades": 8194, "taker_buy_base": 38381828.0, "taker_buy_quote": 1120043.386246 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.029321, "high": 0.030526, "low": 0.028862, "close": 0.028917, "volume": 266101459.0, "close_time": 1757087999999, "quote_volume": 7895299.558187, "trades": 22296, "taker_buy_base": 133307084.0, "taker_buy_quote": 3957474.649742 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.02891, "high": 0.029304, "low": 0.028636, "close": 0.029304, "volume": 82888680.0, "close_time": 1757102399999, "quote_volume": 2395953.660919, "trades": 7043, "taker_buy_base": 40131265.0, "taker_buy_quote": 1160828.853499 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.029298, "high": 0.029702, "low": 0.029001, "close": 0.029156, "volume": 73487825.0, "close_time": 1757116799999, "quote_volume": 2156680.822203, "trades": 6751, "taker_buy_base": 34180167.0, "taker_buy_quote": 1003109.873158 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.029154, "high": 0.029533, "low": 0.02906, "close": 0.029304, "volume": 44086760.0, "close_time": 1757131199999, "quote_volume": 1292030.211789, "trades": 6198, "taker_buy_base": 25041273.0, "taker_buy_quote": 734078.352531 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.029298, "high": 0.029306, "low": 0.028731, "close": 0.028908, "volume": 36454554.0, "close_time": 1757145599999, "quote_volume": 1054505.360619, "trades": 4385, "taker_buy_base": 15882184.0, "taker_buy_quote": 459453.267607 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.028909, "high": 0.028932, "low": 0.028604, "close": 0.028797, "volume": 28382027.0, "close_time": 1757159999999, "quote_volume": 815866.327956, "trades": 3658, "taker_buy_base": 9661870.0, "taker_buy_quote": 277811.621425 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.028797, "high": 0.029209, "low": 0.028692, "close": 0.02873, "volume": 45660286.0, "close_time": 1757174399999, "quote_volume": 1320088.120033, "trades": 4996, "taker_buy_base": 23340604.0, "taker_buy_quote": 674781.272235 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.028728, "high": 0.029036, "low": 0.028413, "close": 0.028433, "volume": 66439804.0, "close_time": 1757188799999, "quote_volume": 1909976.066907, "trades": 7342, "taker_buy_base": 31264397.0, "taker_buy_quote": 899510.663484 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.028433, "high": 0.028742, "low": 0.028418, "close": 0.028596, "volume": 20531276.0, "close_time": 1757203199999, "quote_volume": 586510.00376, "trades": 4285, "taker_buy_base": 12403036.0, "taker_buy_quote": 354237.579367 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.028596, "high": 0.029078, "low": 0.02857, "close": 0.02901, "volume": 29997177.0, "close_time": 1757217599999, "quote_volume": 865519.015894, "trades": 4217, "taker_buy_base": 15829004.0, "taker_buy_quote": 456602.7147 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.029012, "high": 0.029031, "low": 0.02868, "close": 0.028854, "volume": 29005223.0, "close_time": 1757231999999, "quote_volume": 838036.01973, "trades": 3819, "taker_buy_base": 13421016.0, "taker_buy_quote": 388095.272097 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.028856, "high": 0.029135, "low": 0.028633, "close": 0.028892, "volume": 42484773.0, "close_time": 1757246399999, "quote_volume": 1225760.805601, "trades": 4539, "taker_buy_base": 17751390.0, "taker_buy_quote": 512618.986901 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.028892, "high": 0.029068, "low": 0.028694, "close": 0.029025, "volume": 47652494.0, "close_time": 1757260799999, "quote_volume": 1376986.613873, "trades": 5594, "taker_buy_base": 25389442.0, "taker_buy_quote": 733739.592792 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.029025, "high": 0.029425, "low": 0.028625, "close": 0.029, "volume": 65271274.0, "close_time": 1757275199999, "quote_volume": 1890167.998617, "trades": 7390, "taker_buy_base": 29706683.0, "taker_buy_quote": 860484.679875 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.029002, "high": 0.0312, "low": 0.028876, "close": 0.030629, "volume": 167185292.0, "close_time": 1757289599999, "quote_volume": 5023696.549597, "trades": 14588, "taker_buy_base": 87809241.0, "taker_buy_quote": 2639421.390367 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.030641, "high": 0.031078, "low": 0.029994, "close": 0.03074, "volume": 221155341.0, "close_time": 1757303999999, "quote_volume": 6749326.989218, "trades": 20888, "taker_buy_base": 115724453.0, "taker_buy_quote": 3533037.104451 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.030733, "high": 0.031566, "low": 0.030382, "close": 0.031238, "volume": 150289148.0, "close_time": 1757318399999, "quote_volume": 4635820.110711, "trades": 15654, "taker_buy_base": 83579797.0, "taker_buy_quote": 2580671.7622 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.031243, "high": 0.033407, "low": 0.031176, "close": 0.032431, "volume": 263653186.0, "close_time": 1757332799999, "quote_volume": 8540606.109347, "trades": 28244, "taker_buy_base": 147495692.0, "taker_buy_quote": 4776760.498523 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.032429, "high": 0.034387, "low": 0.03215, "close": 0.033923, "volume": 223610976.0, "close_time": 1757347199999, "quote_volume": 7424775.048245, "trades": 29834, "taker_buy_base": 117066548.0, "taker_buy_quote": 3889934.504197 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.033923, "high": 0.034658, "low": 0.033411, "close": 0.033605, "volume": 147258897.0, "close_time": 1757361599999, "quote_volume": 5006094.241343, "trades": 22844, "taker_buy_base": 66974009.0, "taker_buy_quote": 2277982.806893 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.033607, "high": 0.034185, "low": 0.033035, "close": 0.033873, "volume": 90511544.0, "close_time": 1757375999999, "quote_volume": 3033069.747333, "trades": 11821, "taker_buy_base": 47298455.0, "taker_buy_quote": 1583600.949969 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.033872, "high": 0.03408, "low": 0.03274, "close": 0.033706, "volume": 56604781.0, "close_time": 1757390399999, "quote_volume": 1891121.197847, "trades": 12224, "taker_buy_base": 26235079.0, "taker_buy_quote": 877302.256777 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.033704, "high": 0.035711, "low": 0.033545, "close": 0.034977, "volume": 270410226.0, "close_time": 1757404799999, "quote_volume": 9435947.412552, "trades": 32520, "taker_buy_base": 155084656.0, "taker_buy_quote": 5415189.560728 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.034984, "high": 0.035428, "low": 0.034482, "close": 0.034599, "volume": 104093205.0, "close_time": 1757419199999, "quote_volume": 3638767.737788, "trades": 13139, "taker_buy_base": 49715152.0, "taker_buy_quote": 1739453.490861 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.034592, "high": 0.034964, "low": 0.032936, "close": 0.033136, "volume": 241952035.0, "close_time": 1757433599999, "quote_volume": 8240172.257674, "trades": 29437, "taker_buy_base": 113936877.0, "taker_buy_quote": 3885411.052922 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.03316, "high": 0.033684, "low": 0.033107, "close": 0.033424, "volume": 93118708.0, "close_time": 1757447999999, "quote_volume": 3109698.886631, "trades": 13498, "taker_buy_base": 50571035.0, "taker_buy_quote": 1689170.204868 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.033428, "high": 0.03398, "low": 0.03328, "close": 0.033592, "volume": 65473597.0, "close_time": 1757462399999, "quote_volume": 2199986.497617, "trades": 12215, "taker_buy_base": 30487612.0, "taker_buy_quote": 1025388.26406 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.033596, "high": 0.034406, "low": 0.033317, "close": 0.033832, "volume": 94301835.0, "close_time": 1757476799999, "quote_volume": 3194148.267853, "trades": 13364, "taker_buy_base": 50435337.0, "taker_buy_quote": 1709325.933954 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.03382, "high": 0.034287, "low": 0.03337, "close": 0.033904, "volume": 86849529.0, "close_time": 1757491199999, "quote_volume": 2931090.251618, "trades": 12396, "taker_buy_base": 43094336.0, "taker_buy_quote": 1455267.926132 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.033916, "high": 0.034263, "low": 0.033586, "close": 0.033788, "volume": 71696724.0, "close_time": 1757505599999, "quote_volume": 2430346.773708, "trades": 11289, "taker_buy_base": 35054018.0, "taker_buy_quote": 1188815.196348 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.0338, "high": 0.035732, "low": 0.033747, "close": 0.035332, "volume": 273684062.0, "close_time": 1757519999999, "quote_volume": 9570136.300454, "trades": 37735, "taker_buy_base": 137895996.0, "taker_buy_quote": 4824856.627654 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.035338, "high": 0.03553, "low": 0.034429, "close": 0.034493, "volume": 161416239.0, "close_time": 1757534399999, "quote_volume": 5651546.549386, "trades": 22333, "taker_buy_base": 75510819.0, "taker_buy_quote": 2644838.881073 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.034492, "high": 0.035005, "low": 0.034335, "close": 0.034791, "volume": 93767710.0, "close_time": 1757548799999, "quote_volume": 3249399.867527, "trades": 11665, "taker_buy_base": 46580862.0, "taker_buy_quote": 1614676.40894 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.034792, "high": 0.034996, "low": 0.033951, "close": 0.034608, "volume": 78267761.0, "close_time": 1757563199999, "quote_volume": 2699524.813229, "trades": 14768, "taker_buy_base": 33218826.0, "taker_buy_quote": 1146722.878628 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.03461, "high": 0.034642, "low": 0.033836, "close": 0.034059, "volume": 62465492.0, "close_time": 1757577599999, "quote_volume": 2132277.37207, "trades": 10797, "taker_buy_base": 31595021.0, "taker_buy_quote": 1079093.120847 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.034056, "high": 0.034235, "low": 0.033501, "close": 0.033644, "volume": 45206387.0, "close_time": 1757591999999, "quote_volume": 1534364.500478, "trades": 8505, "taker_buy_base": 19528302.0, "taker_buy_quote": 663386.399762 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.033646, "high": 0.034207, "low": 0.033101, "close": 0.033573, "volume": 166982820.0, "close_time": 1757606399999, "quote_volume": 5618670.109701, "trades": 20716, "taker_buy_base": 79903104.0, "taker_buy_quote": 2689456.244304 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.033574, "high": 0.033829, "low": 0.033414, "close": 0.033656, "volume": 58433480.0, "close_time": 1757620799999, "quote_volume": 1964719.703927, "trades": 9495, "taker_buy_base": 27961380.0, "taker_buy_quote": 940449.801881 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.033652, "high": 0.035009, "low": 0.033574, "close": 0.034864, "volume": 77649071.0, "close_time": 1757635199999, "quote_volume": 2665921.453376, "trades": 10789, "taker_buy_base": 38638838.0, "taker_buy_quote": 1325663.464551 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.034871, "high": 0.037105, "low": 0.034757, "close": 0.036767, "volume": 262448293.0, "close_time": 1757649599999, "quote_volume": 9483782.118181, "trades": 48761, "taker_buy_base": 149434656.0, "taker_buy_quote": 5401539.694469 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.036767, "high": 0.038184, "low": 0.036242, "close": 0.037554, "volume": 202548784.0, "close_time": 1757663999999, "quote_volume": 7493989.978156, "trades": 27989, "taker_buy_base": 103848932.0, "taker_buy_quote": 3848070.32476 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.03756, "high": 0.037746, "low": 0.036336, "close": 0.036392, "volume": 88824997.0, "close_time": 1757678399999, "quote_volume": 3304727.268889, "trades": 15005, "taker_buy_base": 39730883.0, "taker_buy_quote": 1478658.058572 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.036396, "high": 0.03658, "low": 0.03505, "close": 0.035268, "volume": 86763088.0, "close_time": 1757692799999, "quote_volume": 3118980.649527, "trades": 16138, "taker_buy_base": 38960240.0, "taker_buy_quote": 1401565.43138 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.035262, "high": 0.036709, "low": 0.035236, "close": 0.03667, "volume": 67664488.0, "close_time": 1757707199999, "quote_volume": 2446573.952448, "trades": 13814, "taker_buy_base": 35816755.0, "taker_buy_quote": 1295511.362713 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.036656, "high": 0.036664, "low": 0.036048, "close": 0.03644, "volume": 58221951.0, "close_time": 1757721599999, "quote_volume": 2116045.284125, "trades": 9983, "taker_buy_base": 23655327.0, "taker_buy_quote": 859812.719872 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.036436, "high": 0.037432, "low": 0.036145, "close": 0.036825, "volume": 60833762.0, "close_time": 1757735999999, "quote_volume": 2238084.323003, "trades": 14684, "taker_buy_base": 28037485.0, "taker_buy_quote": 1032164.194573 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.036824, "high": 0.036891, "low": 0.036283, "close": 0.036311, "volume": 39515132.0, "close_time": 1757750399999, "quote_volume": 1441164.962342, "trades": 8806, "taker_buy_base": 18374398.0, "taker_buy_quote": 670337.614171 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.036328, "high": 0.037455, "low": 0.036286, "close": 0.03743, "volume": 53114687.0, "close_time": 1757764799999, "quote_volume": 1966617.227253, "trades": 12616, "taker_buy_base": 23616267.0, "taker_buy_quote": 874516.372717 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.037439, "high": 0.037928, "low": 0.036215, "close": 0.037064, "volume": 152505323.0, "close_time": 1757779199999, "quote_volume": 5644541.27039, "trades": 23869, "taker_buy_base": 73030051.0, "taker_buy_quote": 2708908.599752 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.037088, "high": 0.037475, "low": 0.036056, "close": 0.036553, "volume": 94665368.0, "close_time": 1757793599999, "quote_volume": 3475449.4237, "trades": 14928, "taker_buy_base": 43393448.0, "taker_buy_quote": 1593445.32607 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.036557, "high": 0.036981, "low": 0.036272, "close": 0.036512, "volume": 29787178.0, "close_time": 1757807999999, "quote_volume": 1091790.655383, "trades": 7357, "taker_buy_base": 12789790.0, "taker_buy_quote": 469332.724126 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.036512, "high": 0.036669, "low": 0.035396, "close": 0.035576, "volume": 57645880.0, "close_time": 1757822399999, "quote_volume": 2071757.675935, "trades": 13776, "taker_buy_base": 25278889.0, "taker_buy_quote": 909136.194383 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.035574, "high": 0.035872, "low": 0.035195, "close": 0.035559, "volume": 27346735.0, "close_time": 1757836799999, "quote_volume": 972593.639431, "trades": 7997, "taker_buy_base": 11945779.0, "taker_buy_quote": 425081.404329 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.03554, "high": 0.035882, "low": 0.034176, "close": 0.034627, "volume": 60585815.0, "close_time": 1757851199999, "quote_volume": 2121028.225236, "trades": 11702, "taker_buy_base": 30015015.0, "taker_buy_quote": 1050798.793482 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.034643, "high": 0.034906, "low": 0.034008, "close": 0.034494, "volume": 64436846.0, "close_time": 1757865599999, "quote_volume": 2219728.355726, "trades": 10622, "taker_buy_base": 25764509.0, "taker_buy_quote": 888395.581851 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.034476, "high": 0.035286, "low": 0.034404, "close": 0.03469, "volume": 34380849.0, "close_time": 1757879999999, "quote_volume": 1197178.462445, "trades": 6992, "taker_buy_base": 20357284.0, "taker_buy_quote": 709307.92034 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.034668, "high": 0.035459, "low": 0.034644, "close": 0.034731, "volume": 37601371.0, "close_time": 1757894399999, "quote_volume": 1317430.230997, "trades": 8098, "taker_buy_base": 17894243.0, "taker_buy_quote": 627011.721581 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.034735, "high": 0.035083, "low": 0.034368, "close": 0.03496, "volume": 50809155.0, "close_time": 1757908799999, "quote_volume": 1767249.91751, "trades": 10416, "taker_buy_base": 18939356.0, "taker_buy_quote": 658939.244515 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.03496, "high": 0.035309, "low": 0.033729, "close": 0.033996, "volume": 77079780.0, "close_time": 1757923199999, "quote_volume": 2660632.807481, "trades": 13209, "taker_buy_base": 34408279.0, "taker_buy_quote": 1189181.140216 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.033984, "high": 0.033995, "low": 0.032696, "close": 0.033338, "volume": 157015108.0, "close_time": 1757937599999, "quote_volume": 5221508.375431, "trades": 19159, "taker_buy_base": 73077872.0, "taker_buy_quote": 2430112.000413 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.033336, "high": 0.033383, "low": 0.032364, "close": 0.032679, "volume": 99086877.0, "close_time": 1757951999999, "quote_volume": 3263213.269166, "trades": 13629, "taker_buy_base": 39371429.0, "taker_buy_quote": 1296677.733955 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.032676, "high": 0.033096, "low": 0.032347, "close": 0.032971, "volume": 30827731.0, "close_time": 1757966399999, "quote_volume": 1008163.744315, "trades": 7416, "taker_buy_base": 15675515.0, "taker_buy_quote": 512469.100257 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.032952, "high": 0.033314, "low": 0.032913, "close": 0.033164, "volume": 22569700.0, "close_time": 1757980799999, "quote_volume": 748725.004374, "trades": 5619, "taker_buy_base": 12733908.0, "taker_buy_quote": 422560.770102 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.033166, "high": 0.033176, "low": 0.032576, "close": 0.032635, "volume": 47079933.0, "close_time": 1757995199999, "quote_volume": 1548866.365741, "trades": 10415, "taker_buy_base": 13677042.0, "taker_buy_quote": 450238.285511 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.032637, "high": 0.033192, "low": 0.032151, "close": 0.032896, "volume": 54791318.0, "close_time": 1758009599999, "quote_volume": 1792134.611762, "trades": 13364, "taker_buy_base": 23235240.0, "taker_buy_quote": 761763.679269 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.0329, "high": 0.033279, "low": 0.032899, "close": 0.033133, "volume": 34129869.0, "close_time": 1758023999999, "quote_volume": 1129635.936792, "trades": 8510, "taker_buy_base": 12736871.0, "taker_buy_quote": 421991.608217 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.033128, "high": 0.034092, "low": 0.03267, "close": 0.034056, "volume": 122118492.0, "close_time": 1758038399999, "quote_volume": 4068638.534266, "trades": 19338, "taker_buy_base": 65469918.0, "taker_buy_quote": 2181637.411022 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.034068, "high": 0.034665, "low": 0.033701, "close": 0.034507, "volume": 63153626.0, "close_time": 1758052799999, "quote_volume": 2161719.055885, "trades": 13223, "taker_buy_base": 36096486.0, "taker_buy_quote": 1235673.840596 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.034506, "high": 0.034579, "low": 0.03389, "close": 0.033993, "volume": 30517154.0, "close_time": 1758067199999, "quote_volume": 1044831.61892, "trades": 7160, "taker_buy_base": 12234856.0, "taker_buy_quote": 419682.084819 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.033996, "high": 0.034068, "low": 0.033447, "close": 0.033473, "volume": 23927319.0, "close_time": 1758081599999, "quote_volume": 808717.790744, "trades": 8183, "taker_buy_base": 9190062.0, "taker_buy_quote": 310835.351984 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.033474, "high": 0.033862, "low": 0.033172, "close": 0.033706, "volume": 39227973.0, "close_time": 1758095999999, "quote_volume": 1316666.351204, "trades": 8634, "taker_buy_base": 16638934.0, "taker_buy_quote": 558710.21541 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.033709, "high": 0.033709, "low": 0.032984, "close": 0.03333, "volume": 21612928.0, "close_time": 1758110399999, "quote_volume": 720161.7722, "trades": 5841, "taker_buy_base": 10463574.0, "taker_buy_quote": 348727.723065 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.033335, "high": 0.033569, "low": 0.033077, "close": 0.033223, "volume": 25203337.0, "close_time": 1758124799999, "quote_volume": 839418.348958, "trades": 7920, "taker_buy_base": 15731520.0, "taker_buy_quote": 524039.656357 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.033222, "high": 0.034644, "low": 0.032921, "close": 0.034635, "volume": 220513400.0, "close_time": 1758139199999, "quote_volume": 7420228.014778, "trades": 24396, "taker_buy_base": 110816020.0, "taker_buy_quote": 3730490.197131 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.03462, "high": 0.036207, "low": 0.03405, "close": 0.035965, "volume": 98575237.0, "close_time": 1758153599999, "quote_volume": 3481383.38895, "trades": 18478, "taker_buy_base": 46576891.0, "taker_buy_quote": 1646130.551697 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.035984, "high": 0.037406, "low": 0.035787, "close": 0.03707, "volume": 111615990.0, "close_time": 1758167999999, "quote_volume": 4098111.068966, "trades": 21815, "taker_buy_base": 59747020.0, "taker_buy_quote": 2193364.561932 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.037064, "high": 0.037574, "low": 0.036794, "close": 0.037289, "volume": 69602529.0, "close_time": 1758182399999, "quote_volume": 2586513.143011, "trades": 18094, "taker_buy_base": 40440202.0, "taker_buy_quote": 1503911.007508 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.037289, "high": 0.038435, "low": 0.037173, "close": 0.037877, "volume": 124756776.0, "close_time": 1758196799999, "quote_volume": 4712491.341959, "trades": 20063, "taker_buy_base": 65376122.0, "taker_buy_quote": 2470525.945738 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.037881, "high": 0.039723, "low": 0.037662, "close": 0.039308, "volume": 146315842.0, "close_time": 1758211199999, "quote_volume": 5670079.830537, "trades": 26076, "taker_buy_base": 79067052.0, "taker_buy_quote": 3062506.035889 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.039318, "high": 0.039453, "low": 0.038033, "close": 0.038315, "volume": 87781628.0, "close_time": 1758225599999, "quote_volume": 3399193.893746, "trades": 16387, "taker_buy_base": 39020962.0, "taker_buy_quote": 1510532.466409 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.038289, "high": 0.03878, "low": 0.037642, "close": 0.038066, "volume": 44691393.0, "close_time": 1758239999999, "quote_volume": 1705846.33229, "trades": 10711, "taker_buy_base": 21313703.0, "taker_buy_quote": 813652.975681 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.038072, "high": 0.038751, "low": 0.037728, "close": 0.037765, "volume": 47379806.0, "close_time": 1758254399999, "quote_volume": 1810753.360016, "trades": 11572, "taker_buy_base": 24381559.0, "taker_buy_quote": 932490.759855 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.037764, "high": 0.038516, "low": 0.037342, "close": 0.037789, "volume": 72555095.0, "close_time": 1758268799999, "quote_volume": 2752131.244818, "trades": 17867, "taker_buy_base": 41545364.0, "taker_buy_quote": 1576923.410902 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.037784, "high": 0.038096, "low": 0.036334, "close": 0.036401, "volume": 56303636.0, "close_time": 1758283199999, "quote_volume": 2083778.602174, "trades": 10551, "taker_buy_base": 19993490.0, "taker_buy_quote": 741402.095524 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.036387, "high": 0.036872, "low": 0.035309, "close": 0.035849, "volume": 121217650.0, "close_time": 1758297599999, "quote_volume": 4381429.053478, "trades": 17532, "taker_buy_base": 63954608.0, "taker_buy_quote": 2316726.470993 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.035843, "high": 0.036766, "low": 0.03555, "close": 0.035557, "volume": 81139920.0, "close_time": 1758311999999, "quote_volume": 2927687.158138, "trades": 15302, "taker_buy_base": 35505249.0, "taker_buy_quote": 1283585.485253 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.035561, "high": 0.036204, "low": 0.035386, "close": 0.035648, "volume": 40315873.0, "close_time": 1758326399999, "quote_volume": 1443056.170686, "trades": 8500, "taker_buy_base": 21600024.0, "taker_buy_quote": 773395.857083 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.03564, "high": 0.035821, "low": 0.034784, "close": 0.035248, "volume": 56728496.0, "close_time": 1758340799999, "quote_volume": 1997767.378668, "trades": 10978, "taker_buy_base": 25976037.0, "taker_buy_quote": 915786.148202 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.03524, "high": 0.035638, "low": 0.035057, "close": 0.035438, "volume": 25523735.0, "close_time": 1758355199999, "quote_volume": 901690.613606, "trades": 6707, "taker_buy_base": 14263846.0, "taker_buy_quote": 503984.764758 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.035433, "high": 0.035444, "low": 0.034172, "close": 0.034449, "volume": 84415994.0, "close_time": 1758369599999, "quote_volume": 2919673.105453, "trades": 14043, "taker_buy_base": 33350913.0, "taker_buy_quote": 1154571.475602 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.034448, "high": 0.035618, "low": 0.034232, "close": 0.035183, "volume": 85069285.0, "close_time": 1758383999999, "quote_volume": 2970380.45218, "trades": 12640, "taker_buy_base": 50720436.0, "taker_buy_quote": 1771698.379794 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.035184, "high": 0.035363, "low": 0.034677, "close": 0.03484, "volume": 56653937.0, "close_time": 1758398399999, "quote_volume": 1983625.931156, "trades": 9830, "taker_buy_base": 23467996.0, "taker_buy_quote": 822136.836052 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.034834, "high": 0.035523, "low": 0.034792, "close": 0.035322, "volume": 43300666.0, "close_time": 1758412799999, "quote_volume": 1527750.666401, "trades": 7259, "taker_buy_base": 19207022.0, "taker_buy_quote": 677936.634583 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.035316, "high": 0.035463, "low": 0.034958, "close": 0.035272, "volume": 50802263.0, "close_time": 1758427199999, "quote_volume": 1790209.683884, "trades": 8509, "taker_buy_base": 20892914.0, "taker_buy_quote": 736527.449589 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.035276, "high": 0.03528, "low": 0.034782, "close": 0.035003, "volume": 33987713.0, "close_time": 1758441599999, "quote_volume": 1190984.105885, "trades": 6521, "taker_buy_base": 15138481.0, "taker_buy_quote": 530564.876564 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.035011, "high": 0.035029, "low": 0.034214, "close": 0.034551, "volume": 42383766.0, "close_time": 1758455999999, "quote_volume": 1465909.622751, "trades": 9406, "taker_buy_base": 17931577.0, "taker_buy_quote": 620249.993009 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.034564, "high": 0.034926, "low": 0.03443, "close": 0.034491, "volume": 30526972.0, "close_time": 1758470399999, "quote_volume": 1059812.120785, "trades": 7454, "taker_buy_base": 17922976.0, "taker_buy_quote": 622282.925188 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.034488, "high": 0.034567, "low": 0.033738, "close": 0.034105, "volume": 90197004.0, "close_time": 1758484799999, "quote_volume": 3073818.074388, "trades": 12479, "taker_buy_base": 42370153.0, "taker_buy_quote": 1444886.985541 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.0341, "high": 0.034515, "low": 0.033813, "close": 0.033918, "volume": 32039035.0, "close_time": 1758499199999, "quote_volume": 1091872.216392, "trades": 7143, "taker_buy_base": 17899061.0, "taker_buy_quote": 610382.229171 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.033913, "high": 0.034155, "low": 0.031508, "close": 0.03207, "volume": 201870260.0, "close_time": 1758513599999, "quote_volume": 6539476.289787, "trades": 25387, "taker_buy_base": 100102196.0, "taker_buy_quote": 3242223.860673 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.032062, "high": 0.032197, "low": 0.029086, "close": 0.03072, "volume": 318987055.0, "close_time": 1758527999999, "quote_volume": 9802124.418546, "trades": 29322, "taker_buy_base": 165114336.0, "taker_buy_quote": 5062426.138581 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.030724, "high": 0.030924, "low": 0.029897, "close": 0.030151, "volume": 98751379.0, "close_time": 1758542399999, "quote_volume": 2999477.415499, "trades": 14393, "taker_buy_base": 38540789.0, "taker_buy_quote": 1172350.326739 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.030153, "high": 0.030974, "low": 0.02996, "close": 0.0301, "volume": 110416927.0, "close_time": 1758556799999, "quote_volume": 3360089.039243, "trades": 17806, "taker_buy_base": 52644734.0, "taker_buy_quote": 1602735.339201 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.030099, "high": 0.030413, "low": 0.02976, "close": 0.029935, "volume": 108330453.0, "close_time": 1758571199999, "quote_volume": 3250883.974709, "trades": 14751, "taker_buy_base": 69488627.0, "taker_buy_quote": 2083533.264384 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.029935, "high": 0.030991, "low": 0.029892, "close": 0.030912, "volume": 34567989.0, "close_time": 1758585599999, "quote_volume": 1052289.285505, "trades": 6274, "taker_buy_base": 18947506.0, "taker_buy_quote": 576242.658538 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.030908, "high": 0.030915, "low": 0.029215, "close": 0.030006, "volume": 83824389.0, "close_time": 1758599999999, "quote_volume": 2509091.500496, "trades": 11541, "taker_buy_base": 37178423.0, "taker_buy_quote": 1113588.527771 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.03001, "high": 0.03044, "low": 0.029568, "close": 0.030112, "volume": 83174654.0, "close_time": 1758614399999, "quote_volume": 2499349.777558, "trades": 12510, "taker_buy_base": 35332907.0, "taker_buy_quote": 1060713.683168 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.030122, "high": 0.030424, "low": 0.029863, "close": 0.030008, "volume": 62496716.0, "close_time": 1758628799999, "quote_volume": 1883903.607204, "trades": 9175, "taker_buy_base": 33067761.0, "taker_buy_quote": 996970.996282 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.029992, "high": 0.030279, "low": 0.029577, "close": 0.030067, "volume": 91073730.0, "close_time": 1758643199999, "quote_volume": 2727684.27675, "trades": 11678, "taker_buy_base": 44342635.0, "taker_buy_quote": 1328638.648177 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.03006, "high": 0.030488, "low": 0.0291, "close": 0.029382, "volume": 122072551.0, "close_time": 1758657599999, "quote_volume": 3631821.642518, "trades": 17765, "taker_buy_base": 69423333.0, "taker_buy_quote": 2065719.368851 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.029377, "high": 0.029756, "low": 0.029058, "close": 0.02936, "volume": 48693883.0, "close_time": 1758671999999, "quote_volume": 1435923.244461, "trades": 9195, "taker_buy_base": 27518060.0, "taker_buy_quote": 811912.339842 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.029368, "high": 0.030112, "low": 0.029024, "close": 0.029058, "volume": 93216158.0, "close_time": 1758686399999, "quote_volume": 2761139.823693, "trades": 13618, "taker_buy_base": 51467475.0, "taker_buy_quote": 1525576.933845 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.029044, "high": 0.029992, "low": 0.028362, "close": 0.029884, "volume": 164081921.0, "close_time": 1758700799999, "quote_volume": 4793518.621212, "trades": 20294, "taker_buy_base": 78404916.0, "taker_buy_quote": 2285543.456599 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.029888, "high": 0.030749, "low": 0.029722, "close": 0.030567, "volume": 56854308.0, "close_time": 1758715199999, "quote_volume": 1723891.969118, "trades": 10140, "taker_buy_base": 29201993.0, "taker_buy_quote": 885855.514353 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.030568, "high": 0.030872, "low": 0.030025, "close": 0.030245, "volume": 63443388.0, "close_time": 1758729599999, "quote_volume": 1930918.864411, "trades": 12487, "taker_buy_base": 26372147.0, "taker_buy_quote": 802242.895073 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.030245, "high": 0.030554, "low": 0.029877, "close": 0.029998, "volume": 54733619.0, "close_time": 1758743999999, "quote_volume": 1655976.261113, "trades": 8461, "taker_buy_base": 28230228.0, "taker_buy_quote": 855330.677348 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.030012, "high": 0.030133, "low": 0.029571, "close": 0.029926, "volume": 22915749.0, "close_time": 1758758399999, "quote_volume": 685367.514255, "trades": 5390, "taker_buy_base": 10499754.0, "taker_buy_quote": 313878.185032 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.029936, "high": 0.030031, "low": 0.02878, "close": 0.02918, "volume": 78892940.0, "close_time": 1758772799999, "quote_volume": 2318481.199031, "trades": 12795, "taker_buy_base": 33400256.0, "taker_buy_quote": 981745.78347 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.02916, "high": 0.029294, "low": 0.028431, "close": 0.028523, "volume": 80235676.0, "close_time": 1758787199999, "quote_volume": 2309639.792082, "trades": 12478, "taker_buy_base": 34225865.0, "taker_buy_quote": 984350.904773 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.028519, "high": 0.028807, "low": 0.028065, "close": 0.028192, "volume": 70401408.0, "close_time": 1758801599999, "quote_volume": 1998696.678279, "trades": 9487, "taker_buy_base": 27712591.0, "taker_buy_quote": 788631.833292 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.028185, "high": 0.028749, "low": 0.027543, "close": 0.02822, "volume": 123324267.0, "close_time": 1758815999999, "quote_volume": 3477604.478602, "trades": 17344, "taker_buy_base": 62162727.0, "taker_buy_quote": 1752637.923051 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.028208, "high": 0.028318, "low": 0.026346, "close": 0.02702, "volume": 236759739.0, "close_time": 1758830399999, "quote_volume": 6417202.281321, "trades": 29348, "taker_buy_base": 102041705.0, "taker_buy_quote": 2768207.289227 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.027024, "high": 0.027384, "low": 0.026576, "close": 0.026788, "volume": 54558472.0, "close_time": 1758844799999, "quote_volume": 1467492.440959, "trades": 9215, "taker_buy_base": 29666840.0, "taker_buy_quote": 798180.121904 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.026792, "high": 0.027307, "low": 0.026741, "close": 0.027118, "volume": 41276618.0, "close_time": 1758859199999, "quote_volume": 1117684.514008, "trades": 8694, "taker_buy_base": 20700666.0, "taker_buy_quote": 560356.633402 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.027112, "high": 0.027144, "low": 0.026673, "close": 0.027041, "volume": 46792626.0, "close_time": 1758873599999, "quote_volume": 1259583.418137, "trades": 9525, "taker_buy_base": 22895703.0, "taker_buy_quote": 616033.896267 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.027047, "high": 0.027145, "low": 0.026261, "close": 0.026736, "volume": 129116309.0, "close_time": 1758887999999, "quote_volume": 3423220.123385, "trades": 18003, "taker_buy_base": 92858303.0, "taker_buy_quote": 2458872.509144 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.026724, "high": 0.02739, "low": 0.026396, "close": 0.0273, "volume": 144352943.0, "close_time": 1758902399999, "quote_volume": 3910019.277676, "trades": 16355, "taker_buy_base": 50852932.0, "taker_buy_quote": 1373468.021224 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.027304, "high": 0.028898, "low": 0.027289, "close": 0.028354, "volume": 116698826.0, "close_time": 1758916799999, "quote_volume": 3300181.173338, "trades": 16451, "taker_buy_base": 53459281.0, "taker_buy_quote": 1510972.597759 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.028356, "high": 0.028646, "low": 0.02819, "close": 0.028584, "volume": 45801511.0, "close_time": 1758931199999, "quote_volume": 1300359.933795, "trades": 6727, "taker_buy_base": 21987902.0, "taker_buy_quote": 624692.957493 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.028575, "high": 0.029082, "low": 0.028412, "close": 0.028692, "volume": 38888047.0, "close_time": 1758945599999, "quote_volume": 1115175.449506, "trades": 8017, "taker_buy_base": 21264259.0, "taker_buy_quote": 609807.932244 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.028688, "high": 0.028872, "low": 0.028336, "close": 0.028416, "volume": 27016243.0, "close_time": 1758959999999, "quote_volume": 773327.727562, "trades": 6738, "taker_buy_base": 12535898.0, "taker_buy_quote": 359140.353308 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.028414, "high": 0.028424, "low": 0.027894, "close": 0.028156, "volume": 30294809.0, "close_time": 1758974399999, "quote_volume": 853304.545334, "trades": 6886, "taker_buy_base": 14542982.0, "taker_buy_quote": 409564.2899 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.028152, "high": 0.028419, "low": 0.027985, "close": 0.02832, "volume": 29177820.0, "close_time": 1758988799999, "quote_volume": 823405.718637, "trades": 6816, "taker_buy_base": 17286720.0, "taker_buy_quote": 487907.738481 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.028331, "high": 0.028335, "low": 0.027794, "close": 0.02797, "volume": 24940487.0, "close_time": 1759003199999, "quote_volume": 697904.724549, "trades": 5699, "taker_buy_base": 12245496.0, "taker_buy_quote": 342648.699438 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.027977, "high": 0.028344, "low": 0.027836, "close": 0.027914, "volume": 18563293.0, "close_time": 1759017599999, "quote_volume": 520958.262475, "trades": 4954, "taker_buy_base": 8162835.0, "taker_buy_quote": 229343.546372 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.027918, "high": 0.027971, "low": 0.02742, "close": 0.02775, "volume": 28133920.0, "close_time": 1759031999999, "quote_volume": 777758.932276, "trades": 6405, "taker_buy_base": 14337234.0, "taker_buy_quote": 396391.563242 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.027725, "high": 0.027744, "low": 0.027274, "close": 0.027428, "volume": 14704603.0, "close_time": 1759046399999, "quote_volume": 404822.157901, "trades": 4047, "taker_buy_base": 6263480.0, "taker_buy_quote": 172516.978933 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.027416, "high": 0.027513, "low": 0.027125, "close": 0.027284, "volume": 19421340.0, "close_time": 1759060799999, "quote_volume": 529725.905119, "trades": 5447, "taker_buy_base": 7407291.0, "taker_buy_quote": 202117.822879 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.02728, "high": 0.027977, "low": 0.027016, "close": 0.027973, "volume": 32920847.0, "close_time": 1759075199999, "quote_volume": 906253.990153, "trades": 7948, "taker_buy_base": 20346985.0, "taker_buy_quote": 560506.438113 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.027977, "high": 0.028453, "low": 0.027906, "close": 0.028423, "volume": 30821097.0, "close_time": 1759089599999, "quote_volume": 869541.397689, "trades": 6547, "taker_buy_base": 15692820.0, "taker_buy_quote": 442672.76769 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.028434, "high": 0.02919, "low": 0.028301, "close": 0.029064, "volume": 59725287.0, "close_time": 1759103999999, "quote_volume": 1722540.269981, "trades": 9156, "taker_buy_base": 31121228.0, "taker_buy_quote": 897829.864345 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.029063, "high": 0.029084, "low": 0.02847, "close": 0.028606, "volume": 46929612.0, "close_time": 1759118399999, "quote_volume": 1351098.431861, "trades": 6889, "taker_buy_base": 25648439.0, "taker_buy_quote": 739105.773409 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.028608, "high": 0.028632, "low": 0.0281, "close": 0.02838, "volume": 37592338.0, "close_time": 1759132799999, "quote_volume": 1065463.727824, "trades": 5610, "taker_buy_base": 19549570.0, "taker_buy_quote": 554158.990573 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.028375, "high": 0.028461, "low": 0.027693, "close": 0.027912, "volume": 66173792.0, "close_time": 1759147199999, "quote_volume": 1858207.989149, "trades": 9007, "taker_buy_base": 30832461.0, "taker_buy_quote": 866353.131035 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.027913, "high": 0.029241, "low": 0.027382, "close": 0.028174, "volume": 257485100.0, "close_time": 1759161599999, "quote_volume": 7289019.007708, "trades": 20314, "taker_buy_base": 129219191.0, "taker_buy_quote": 3665567.328474 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.028184, "high": 0.028589, "low": 0.027725, "close": 0.028324, "volume": 222533698.0, "close_time": 1759175999999, "quote_volume": 6237990.422793, "trades": 22180, "taker_buy_base": 154571349.0, "taker_buy_quote": 4329704.803934 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.028321, "high": 0.028916, "low": 0.028128, "close": 0.028162, "volume": 108088374.0, "close_time": 1759190399999, "quote_volume": 3092054.33503, "trades": 13561, "taker_buy_base": 56029654.0, "taker_buy_quote": 1604886.388138 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.028161, "high": 0.028204, "low": 0.027651, "close": 0.02782, "volume": 109582981.0, "close_time": 1759204799999, "quote_volume": 3059515.184827, "trades": 11649, "taker_buy_base": 56368486.0, "taker_buy_quote": 1574119.893047 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.027824, "high": 0.027901, "low": 0.02724, "close": 0.027347, "volume": 75986915.0, "close_time": 1759219199999, "quote_volume": 2103771.25964, "trades": 7338, "taker_buy_base": 35162607.0, "taker_buy_quote": 974128.597944 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.027345, "high": 0.027481, "low": 0.027158, "close": 0.027436, "volume": 68864172.0, "close_time": 1759233599999, "quote_volume": 1880060.647931, "trades": 8230, "taker_buy_base": 32184553.0, "taker_buy_quote": 879068.990347 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.027434, "high": 0.027492, "low": 0.026523, "close": 0.026777, "volume": 166240277.0, "close_time": 1759247999999, "quote_volume": 4485213.693303, "trades": 15209, "taker_buy_base": 87118278.0, "taker_buy_quote": 2349125.788511 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.026776, "high": 0.027785, "low": 0.026678, "close": 0.027695, "volume": 131066885.0, "close_time": 1759262399999, "quote_volume": 3547388.592036, "trades": 12531, "taker_buy_base": 77391449.0, "taker_buy_quote": 2094339.012127 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.027704, "high": 0.028232, "low": 0.02756, "close": 0.027914, "volume": 107819560.0, "close_time": 1759276799999, "quote_volume": 3006980.994526, "trades": 9981, "taker_buy_base": 55261561.0, "taker_buy_quote": 1541739.202386 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.027916, "high": 0.02826, "low": 0.027621, "close": 0.02764, "volume": 77942493.0, "close_time": 1759291199999, "quote_volume": 2178477.564565, "trades": 8220, "taker_buy_base": 40004615.0, "taker_buy_quote": 1118592.990592 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.027648, "high": 0.028175, "low": 0.027603, "close": 0.028058, "volume": 74404394.0, "close_time": 1759305599999, "quote_volume": 2078247.91027, "trades": 9377, "taker_buy_base": 41678998.0, "taker_buy_quote": 1164380.6847 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.028053, "high": 0.030787, "low": 0.028013, "close": 0.030678, "volume": 300419782.0, "close_time": 1759319999999, "quote_volume": 8949929.157204, "trades": 29334, "taker_buy_base": 157519007.0, "taker_buy_quote": 4701418.890834 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.030682, "high": 0.031789, "low": 0.030113, "close": 0.031529, "volume": 240328319.0, "close_time": 1759334399999, "quote_volume": 7419904.679916, "trades": 31039, "taker_buy_base": 143990084.0, "taker_buy_quote": 4450584.145065 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.031531, "high": 0.032059, "low": 0.030841, "close": 0.031546, "volume": 200798207.0, "close_time": 1759348799999, "quote_volume": 6327618.921412, "trades": 24110, "taker_buy_base": 91579345.0, "taker_buy_quote": 2889071.142128 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.031536, "high": 0.031623, "low": 0.03105, "close": 0.031487, "volume": 105695014.0, "close_time": 1759363199999, "quote_volume": 3314739.759676, "trades": 9949, "taker_buy_base": 51765406.0, "taker_buy_quote": 1623822.810886 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.031498, "high": 0.032202, "low": 0.031109, "close": 0.031646, "volume": 131363141.0, "close_time": 1759377599999, "quote_volume": 4153994.070144, "trades": 13993, "taker_buy_base": 63267914.0, "taker_buy_quote": 2002185.425483 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.031648, "high": 0.032108, "low": 0.03159, "close": 0.031996, "volume": 105538498.0, "close_time": 1759391999999, "quote_volume": 3367907.518659, "trades": 10262, "taker_buy_base": 52815548.0, "taker_buy_quote": 1685518.197855 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.031995, "high": 0.03206, "low": 0.031206, "close": 0.03164, "volume": 117720947.0, "close_time": 1759406399999, "quote_volume": 3721449.195255, "trades": 11956, "taker_buy_base": 52607771.0, "taker_buy_quote": 1661047.245369 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.031632, "high": 0.031869, "low": 0.030253, "close": 0.03119, "volume": 229915401.0, "close_time": 1759420799999, "quote_volume": 7138966.42207, "trades": 17838, "taker_buy_base": 95516724.0, "taker_buy_quote": 2970513.027784 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.031191, "high": 0.032042, "low": 0.030781, "close": 0.031822, "volume": 248732083.0, "close_time": 1759435199999, "quote_volume": 7805635.145963, "trades": 17861, "taker_buy_base": 104581534.0, "taker_buy_quote": 3278199.471603 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.03182, "high": 0.031883, "low": 0.031391, "close": 0.031849, "volume": 78409739.0, "close_time": 1759449599999, "quote_volume": 2481323.030831, "trades": 8437, "taker_buy_base": 37043999.0, "taker_buy_quote": 1172957.442231 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.031854, "high": 0.03189, "low": 0.031011, "close": 0.031167, "volume": 89885719.0, "close_time": 1759463999999, "quote_volume": 2826026.0258, "trades": 10835, "taker_buy_base": 42761929.0, "taker_buy_quote": 1345042.882485 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.031152, "high": 0.031537, "low": 0.030536, "close": 0.030739, "volume": 69549135.0, "close_time": 1759478399999, "quote_volume": 2156282.207392, "trades": 9136, "taker_buy_base": 35462809.0, "taker_buy_quote": 1099875.864181 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.030735, "high": 0.031059, "low": 0.030493, "close": 0.030787, "volume": 77948212.0, "close_time": 1759492799999, "quote_volume": 2402731.02336, "trades": 8036, "taker_buy_base": 47753020.0, "taker_buy_quote": 1472427.245269 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.030789, "high": 0.031781, "low": 0.030454, "close": 0.031736, "volume": 145352633.0, "close_time": 1759507199999, "quote_volume": 4504334.731301, "trades": 15483, "taker_buy_base": 75772889.0, "taker_buy_quote": 2349484.347509 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.031748, "high": 0.032434, "low": 0.030714, "close": 0.03166, "volume": 181213219.0, "close_time": 1759521599999, "quote_volume": 5714404.775882, "trades": 22237, "taker_buy_base": 83123036.0, "taker_buy_quote": 2619870.186366 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.031668, "high": 0.03219, "low": 0.031345, "close": 0.03192, "volume": 44043577.0, "close_time": 1759535999999, "quote_volume": 1404234.934252, "trades": 8541, "taker_buy_base": 22149596.0, "taker_buy_quote": 706821.827459 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.031936, "high": 0.032072, "low": 0.03104, "close": 0.031326, "volume": 39486982.0, "close_time": 1759550399999, "quote_volume": 1244143.748242, "trades": 8930, "taker_buy_base": 23486311.0, "taker_buy_quote": 741325.501496 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.031331, "high": 0.032014, "low": 0.031114, "close": 0.031576, "volume": 53485286.0, "close_time": 1759564799999, "quote_volume": 1696889.495775, "trades": 8512, "taker_buy_base": 29131595.0, "taker_buy_quote": 924792.191319 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.031564, "high": 0.031615, "low": 0.030705, "close": 0.030901, "volume": 29237660.0, "close_time": 1759579199999, "quote_volume": 909510.233159, "trades": 6458, "taker_buy_base": 15374752.0, "taker_buy_quote": 478109.945681 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.03089, "high": 0.031188, "low": 0.02933, "close": 0.029571, "volume": 96901602.0, "close_time": 1759593599999, "quote_volume": 2941208.639542, "trades": 12343, "taker_buy_base": 42641221.0, "taker_buy_quote": 1294401.845374 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.029546, "high": 0.030089, "low": 0.02935, "close": 0.030069, "volume": 42245384.0, "close_time": 1759607999999, "quote_volume": 1256815.932501, "trades": 7142, "taker_buy_base": 14455077.0, "taker_buy_quote": 429333.113114 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.03006, "high": 0.03045, "low": 0.029937, "close": 0.0303, "volume": 17956722.0, "close_time": 1759622399999, "quote_volume": 542547.599558, "trades": 3818, "taker_buy_base": 8358891.0, "taker_buy_quote": 252598.358075 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.030312, "high": 0.031525, "low": 0.030066, "close": 0.03115, "volume": 57680926.0, "close_time": 1759636799999, "quote_volume": 1783123.009419, "trades": 10176, "taker_buy_base": 28244921.0, "taker_buy_quote": 874137.120759 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.031149, "high": 0.033527, "low": 0.031017, "close": 0.033477, "volume": 146254967.0, "close_time": 1759651199999, "quote_volume": 4751964.959816, "trades": 20764, "taker_buy_base": 74649667.0, "taker_buy_quote": 2426387.250434 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.033476, "high": 0.03405, "low": 0.032769, "close": 0.032975, "volume": 124533719.0, "close_time": 1759665599999, "quote_volume": 4161963.810891, "trades": 19205, "taker_buy_base": 54557623.0, "taker_buy_quote": 1824093.667674 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.03296, "high": 0.033096, "low": 0.032277, "close": 0.032461, "volume": 57242077.0, "close_time": 1759679999999, "quote_volume": 1869011.259905, "trades": 12078, "taker_buy_base": 32111014.0, "taker_buy_quote": 1048591.824028 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.032477, "high": 0.032724, "low": 0.031319, "close": 0.031384, "volume": 70276458.0, "close_time": 1759694399999, "quote_volume": 2250691.2413, "trades": 11378, "taker_buy_base": 30976156.0, "taker_buy_quote": 992818.455408 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.031368, "high": 0.031768, "low": 0.031221, "close": 0.031537, "volume": 34332271.0, "close_time": 1759708799999, "quote_volume": 1082565.338125, "trades": 5803, "taker_buy_base": 18289216.0, "taker_buy_quote": 577017.123254 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.031539, "high": 0.031781, "low": 0.030717, "close": 0.030996, "volume": 64297909.0, "close_time": 1759723199999, "quote_volume": 2005722.286201, "trades": 10837, "taker_buy_base": 27743787.0, "taker_buy_quote": 866583.699791 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.030991, "high": 0.031484, "low": 0.030608, "close": 0.030964, "volume": 56483187.0, "close_time": 1759737599999, "quote_volume": 1751032.981258, "trades": 9431, "taker_buy_base": 24399370.0, "taker_buy_quote": 756704.40424 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.030968, "high": 0.031493, "low": 0.030926, "close": 0.031244, "volume": 74042212.0, "close_time": 1759751999999, "quote_volume": 2306340.095806, "trades": 7693, "taker_buy_base": 35922489.0, "taker_buy_quote": 1119155.088722 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.031245, "high": 0.032975, "low": 0.031236, "close": 0.032838, "volume": 211348623.0, "close_time": 1759766399999, "quote_volume": 6767922.355501, "trades": 19892, "taker_buy_base": 109382886.0, "taker_buy_quote": 3504959.337759 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.032825, "high": 0.033598, "low": 0.032256, "close": 0.033479, "volume": 158401452.0, "close_time": 1759780799999, "quote_volume": 5235968.777014, "trades": 18059, "taker_buy_base": 79759436.0, "taker_buy_quote": 2637518.528039 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.033484, "high": 0.033663, "low": 0.032771, "close": 0.032783, "volume": 89794876.0, "close_time": 1759795199999, "quote_volume": 2980045.916548, "trades": 10251, "taker_buy_base": 39623524.0, "taker_buy_quote": 1315740.059328 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.032792, "high": 0.033351, "low": 0.032552, "close": 0.033144, "volume": 91354391.0, "close_time": 1759809599999, "quote_volume": 3012957.320235, "trades": 13221, "taker_buy_base": 48513488.0, "taker_buy_quote": 1600664.340617 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.033104, "high": 0.034052, "low": 0.032208, "close": 0.032229, "volume": 185783676.0, "close_time": 1759823999999, "quote_volume": 6160677.253829, "trades": 18442, "taker_buy_base": 88621868.0, "taker_buy_quote": 2940932.455938 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.032252, "high": 0.033136, "low": 0.031717, "close": 0.032676, "volume": 136743411.0, "close_time": 1759838399999, "quote_volume": 4439936.293179, "trades": 16327, "taker_buy_base": 69700983.0, "taker_buy_quote": 2263287.212072 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.032678, "high": 0.033008, "low": 0.030694, "close": 0.030917, "volume": 312250225.0, "close_time": 1759852799999, "quote_volume": 9867141.641402, "trades": 32280, "taker_buy_base": 173802664.0, "taker_buy_quote": 5478472.884363 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.030918, "high": 0.031368, "low": 0.030442, "close": 0.030747, "volume": 136814124.0, "close_time": 1759867199999, "quote_volume": 4214224.004442, "trades": 15799, "taker_buy_base": 64478768.0, "taker_buy_quote": 1987337.235123 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.030756, "high": 0.031195, "low": 0.030336, "close": 0.030422, "volume": 65093197.0, "close_time": 1759881599999, "quote_volume": 2002872.251807, "trades": 7899, "taker_buy_base": 30482130.0, "taker_buy_quote": 938904.285139 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.03043, "high": 0.030794, "low": 0.0299, "close": 0.030074, "volume": 115293221.0, "close_time": 1759895999999, "quote_volume": 3498569.895483, "trades": 10295, "taker_buy_base": 58931707.0, "taker_buy_quote": 1786692.309171 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.030076, "high": 0.030585, "low": 0.029887, "close": 0.030545, "volume": 88321209.0, "close_time": 1759910399999, "quote_volume": 2669094.117912, "trades": 10837, "taker_buy_base": 53324634.0, "taker_buy_quote": 1612623.918821 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.03056, "high": 0.031569, "low": 0.030488, "close": 0.030988, "volume": 203414829.0, "close_time": 1759924799999, "quote_volume": 6337927.072698, "trades": 24196, "taker_buy_base": 74752615.0, "taker_buy_quote": 2322230.131106 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.031004, "high": 0.032173, "low": 0.030996, "close": 0.031756, "volume": 197964362.0, "close_time": 1759939199999, "quote_volume": 6256463.710288, "trades": 22447, "taker_buy_base": 91825034.0, "taker_buy_quote": 2902237.480778 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.031757, "high": 0.033015, "low": 0.03165, "close": 0.032968, "volume": 92392564.0, "close_time": 1759953599999, "quote_volume": 3005024.038102, "trades": 14260, "taker_buy_base": 48558382.0, "taker_buy_quote": 1579782.86233 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.032972, "high": 0.033223, "low": 0.03249, "close": 0.0325, "volume": 60220569.0, "close_time": 1759967999999, "quote_volume": 1979755.867972, "trades": 12197, "taker_buy_base": 28378209.0, "taker_buy_quote": 933861.957182 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.03252, "high": 0.032776, "low": 0.031109, "close": 0.031627, "volume": 115354796.0, "close_time": 1759982399999, "quote_volume": 3678127.105974, "trades": 16008, "taker_buy_base": 57568275.0, "taker_buy_quote": 1835226.748625 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.03162, "high": 0.031888, "low": 0.03079, "close": 0.030921, "volume": 150498560.0, "close_time": 1759996799999, "quote_volume": 4694360.463328, "trades": 17165, "taker_buy_base": 80769984.0, "taker_buy_quote": 2513792.804189 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.030921, "high": 0.0315, "low": 0.030235, "close": 0.03083, "volume": 274694066.0, "close_time": 1760011199999, "quote_volume": 8468593.376635, "trades": 30638, "taker_buy_base": 122608915.0, "taker_buy_quote": 3772059.150955 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.030833, "high": 0.031271, "low": 0.0299, "close": 0.030094, "volume": 250835422.0, "close_time": 1760025599999, "quote_volume": 7648821.652178, "trades": 30203, "taker_buy_base": 130741361.0, "taker_buy_quote": 3982275.992121 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.030095, "high": 0.030419, "low": 0.029587, "close": 0.030145, "volume": 190921746.0, "close_time": 1760039999999, "quote_volume": 5736611.876265, "trades": 20659, "taker_buy_base": 94323147.0, "taker_buy_quote": 2832400.17482 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.03014, "high": 0.030554, "low": 0.030007, "close": 0.030172, "volume": 67844275.0, "close_time": 1760054399999, "quote_volume": 2055798.776064, "trades": 8527, "taker_buy_base": 26259204.0, "taker_buy_quote": 795083.056403 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.030176, "high": 0.030968, "low": 0.029934, "close": 0.030523, "volume": 85997599.0, "close_time": 1760068799999, "quote_volume": 2614114.701293, "trades": 10729, "taker_buy_base": 43079231.0, "taker_buy_quote": 1310470.386056 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.030521, "high": 0.03083, "low": 0.030073, "close": 0.030128, "volume": 120668029.0, "close_time": 1760083199999, "quote_volume": 3673504.405583, "trades": 13580, "taker_buy_base": 55947666.0, "taker_buy_quote": 1703994.518607 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.030126, "high": 0.031508, "low": 0.030088, "close": 0.0313, "volume": 139624526.0, "close_time": 1760097599999, "quote_volume": 4296331.350357, "trades": 12825, "taker_buy_base": 74991322.0, "taker_buy_quote": 2306906.573335 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.031298, "high": 0.031731, "low": 0.028597, "close": 0.02898, "volume": 404076070.0, "close_time": 1760111999999, "quote_volume": 12222583.76462, "trades": 28700, "taker_buy_base": 200023012.0, "taker_buy_quote": 6055544.525142 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.028975, "high": 0.029107, "low": 0.02747, "close": 0.027926, "volume": 395780416.0, "close_time": 1760126399999, "quote_volume": 11244902.153256, "trades": 32394, "taker_buy_base": 173691251.0, "taker_buy_quote": 4930030.084449 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.027934, "high": 0.028209, "low": 0.005834, "close": 0.023775, "volume": 860174981.0, "close_time": 1760140799999, "quote_volume": 19792868.911784, "trades": 97421, "taker_buy_base": 387672032.0, "taker_buy_quote": 9010849.855182 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.023732, "high": 0.02508, "low": 0.022826, "close": 0.023756, "volume": 282533955.0, "close_time": 1760155199999, "quote_volume": 6790480.423749, "trades": 38804, "taker_buy_base": 140271431.0, "taker_buy_quote": 3375657.992046 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.023733, "high": 0.024026, "low": 0.023192, "close": 0.023513, "volume": 120015793.0, "close_time": 1760169599999, "quote_volume": 2828958.927234, "trades": 15541, "taker_buy_base": 61774694.0, "taker_buy_quote": 1456781.348961 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.02351, "high": 0.024922, "low": 0.023369, "close": 0.023965, "volume": 97336321.0, "close_time": 1760183999999, "quote_volume": 2355432.873012, "trades": 9335, "taker_buy_base": 48556534.0, "taker_buy_quote": 1175871.664034 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.023935, "high": 0.023949, "low": 0.022791, "close": 0.023254, "volume": 62737109.0, "close_time": 1760198399999, "quote_volume": 1461741.639074, "trades": 8695, "taker_buy_base": 29817771.0, "taker_buy_quote": 694672.947018 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.023256, "high": 0.02346, "low": 0.021492, "close": 0.021705, "volume": 67704314.0, "close_time": 1760212799999, "quote_volume": 1510049.11616, "trades": 10906, "taker_buy_base": 36551265.0, "taker_buy_quote": 815495.925259 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.021694, "high": 0.021948, "low": 0.020793, "close": 0.021738, "volume": 69865224.0, "close_time": 1760227199999, "quote_volume": 1499221.324906, "trades": 10341, "taker_buy_base": 38921607.0, "taker_buy_quote": 835170.982523 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.02174, "high": 0.022445, "low": 0.021171, "close": 0.022132, "volume": 50155974.0, "close_time": 1760241599999, "quote_volume": 1090545.823194, "trades": 9220, "taker_buy_base": 25796835.0, "taker_buy_quote": 562074.809219 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.022121, "high": 0.022623, "low": 0.021994, "close": 0.022192, "volume": 58266420.0, "close_time": 1760255999999, "quote_volume": 1303101.142499, "trades": 8392, "taker_buy_base": 25148906.0, "taker_buy_quote": 562206.758134 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.022199, "high": 0.022324, "low": 0.021643, "close": 0.022116, "volume": 70519394.0, "close_time": 1760270399999, "quote_volume": 1550509.176048, "trades": 7505, "taker_buy_base": 34224104.0, "taker_buy_quote": 753309.55585 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.022102, "high": 0.025647, "low": 0.02202, "close": 0.025, "volume": 213772967.0, "close_time": 1760284799999, "quote_volume": 5053807.995981, "trades": 17449, "taker_buy_base": 119686242.0, "taker_buy_quote": 2841113.49467 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.025034, "high": 0.026621, "low": 0.024978, "close": 0.026233, "volume": 203402507.0, "close_time": 1760299199999, "quote_volume": 5292261.40225, "trades": 19796, "taker_buy_base": 94005440.0, "taker_buy_quote": 2448833.632965 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.026233, "high": 0.026659, "low": 0.02544, "close": 0.025704, "volume": 98461845.0, "close_time": 1760313599999, "quote_volume": 2553184.695498, "trades": 12625, "taker_buy_base": 50935553.0, "taker_buy_quote": 1320978.024573 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.025722, "high": 0.02603, "low": 0.025068, "close": 0.025371, "volume": 66484032.0, "close_time": 1760327999999, "quote_volume": 1691529.624733, "trades": 10123, "taker_buy_base": 34776933.0, "taker_buy_quote": 885817.401967 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.025373, "high": 0.025976, "low": 0.025069, "close": 0.02561, "volume": 73066497.0, "close_time": 1760342399999, "quote_volume": 1863197.804692, "trades": 12822, "taker_buy_base": 34887399.0, "taker_buy_quote": 889710.942281 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.025601, "high": 0.025903, "low": 0.024462, "close": 0.024932, "volume": 101857303.0, "close_time": 1760356799999, "quote_volume": 2578904.185096, "trades": 14392, "taker_buy_base": 51150429.0, "taker_buy_quote": 1294905.244238 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.024924, "high": 0.026189, "low": 0.024668, "close": 0.025664, "volume": 135062043.0, "close_time": 1760371199999, "quote_volume": 3435102.045797, "trades": 18749, "taker_buy_base": 69206287.0, "taker_buy_quote": 1760259.021619 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.025685, "high": 0.02696, "low": 0.025414, "close": 0.026778, "volume": 122428287.0, "close_time": 1760385599999, "quote_volume": 3213019.428718, "trades": 16300, "taker_buy_base": 60878403.0, "taker_buy_quote": 1597244.713165 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.026783, "high": 0.0269, "low": 0.026307, "close": 0.02641, "volume": 49773541.0, "close_time": 1760399999999, "quote_volume": 1325050.43441, "trades": 7383, "taker_buy_base": 24305318.0, "taker_buy_quote": 647694.486477 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.02641, "high": 0.026655, "low": 0.025154, "close": 0.02539, "volume": 73704110.0, "close_time": 1760414399999, "quote_volume": 1898943.986251, "trades": 13697, "taker_buy_base": 34666915.0, "taker_buy_quote": 895171.275835 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.025384, "high": 0.025522, "low": 0.023541, "close": 0.02385, "volume": 216140522.0, "close_time": 1760428799999, "quote_volume": 5276441.445632, "trades": 16602, "taker_buy_base": 97752387.0, "taker_buy_quote": 2386832.406634 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.02386, "high": 0.02445, "low": 0.023445, "close": 0.024126, "volume": 192161353.0, "close_time": 1760443199999, "quote_volume": 4621354.620639, "trades": 14918, "taker_buy_base": 113216068.0, "taker_buy_quote": 2725846.411648 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.024116, "high": 0.024846, "low": 0.023415, "close": 0.024823, "volume": 236647640.0, "close_time": 1760457599999, "quote_volume": 5683204.737226, "trades": 14770, "taker_buy_base": 118747313.0, "taker_buy_quote": 2854831.600194 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.024834, "high": 0.025309, "low": 0.024234, "close": 0.02466, "volume": 252309365.0, "close_time": 1760471999999, "quote_volume": 6263359.959083, "trades": 14691, "taker_buy_base": 126151047.0, "taker_buy_quote": 3132671.097279 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.024678, "high": 0.025031, "low": 0.024384, "close": 0.024569, "volume": 86149823.0, "close_time": 1760486399999, "quote_volume": 2126207.118497, "trades": 8721, "taker_buy_base": 44489120.0, "taker_buy_quote": 1098409.260633 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.024562, "high": 0.025015, "low": 0.024114, "close": 0.024327, "volume": 87882717.0, "close_time": 1760500799999, "quote_volume": 2155348.422641, "trades": 9492, "taker_buy_base": 43214431.0, "taker_buy_quote": 1060245.71754 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.024335, "high": 0.024705, "low": 0.024168, "close": 0.024672, "volume": 85163070.0, "close_time": 1760515199999, "quote_volume": 2080073.739975, "trades": 10359, "taker_buy_base": 44827099.0, "taker_buy_quote": 1095143.787288 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.024669, "high": 0.02525, "low": 0.02423, "close": 0.024422, "volume": 113021683.0, "close_time": 1760529599999, "quote_volume": 2796988.51679, "trades": 12135, "taker_buy_base": 54301510.0, "taker_buy_quote": 1343681.704546 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.024412, "high": 0.0245, "low": 0.02352, "close": 0.02372, "volume": 179688368.0, "close_time": 1760543999999, "quote_volume": 4320294.262522, "trades": 17457, "taker_buy_base": 86499007.0, "taker_buy_quote": 2080851.870514 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.023725, "high": 0.023817, "low": 0.023355, "close": 0.023492, "volume": 120170975.0, "close_time": 1760558399999, "quote_volume": 2836987.581824, "trades": 13002, "taker_buy_base": 57980671.0, "taker_buy_quote": 1369132.551516 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.023491, "high": 0.023638, "low": 0.022929, "close": 0.023229, "volume": 50408623.0, "close_time": 1760572799999, "quote_volume": 1171931.746644, "trades": 9026, "taker_buy_base": 24163774.0, "taker_buy_quote": 562065.571497 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.023225, "high": 0.02366, "low": 0.023075, "close": 0.023475, "volume": 10953343.0, "close_time": 1760587199999, "quote_volume": 256680.237707, "trades": 6205, "taker_buy_base": 6008958.0, "taker_buy_quote": 140854.850232 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.023476, "high": 0.023712, "low": 0.023202, "close": 0.023359, "volume": 20261031.0, "close_time": 1760601599999, "quote_volume": 475585.622903, "trades": 5451, "taker_buy_base": 11099855.0, "taker_buy_quote": 260523.099249 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.023368, "high": 0.023761, "low": 0.022349, "close": 0.023683, "volume": 76623728.0, "close_time": 1760615999999, "quote_volume": 1783288.776428, "trades": 11025, "taker_buy_base": 29376259.0, "taker_buy_quote": 684228.165224 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.023686, "high": 0.02387, "low": 0.022467, "close": 0.022555, "volume": 45239331.0, "close_time": 1760630399999, "quote_volume": 1048813.317385, "trades": 10518, "taker_buy_base": 20454663.0, "taker_buy_quote": 475586.926064 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.022552, "high": 0.022995, "low": 0.021768, "close": 0.022005, "volume": 94492244.0, "close_time": 1760644799999, "quote_volume": 2097982.086876, "trades": 13773, "taker_buy_base": 60631132.0, "taker_buy_quote": 1341820.217216 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.022001, "high": 0.022141, "low": 0.021595, "close": 0.022084, "volume": 29345070.0, "close_time": 1760659199999, "quote_volume": 642844.293626, "trades": 8359, "taker_buy_base": 14277554.0, "taker_buy_quote": 312877.508266 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.022083, "high": 0.022372, "low": 0.021975, "close": 0.022258, "volume": 13457504.0, "close_time": 1760673599999, "quote_volume": 298493.09384, "trades": 5576, "taker_buy_base": 6692064.0, "taker_buy_quote": 148394.992841 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.022269, "high": 0.022276, "low": 0.02032, "close": 0.020401, "volume": 92680461.0, "close_time": 1760687999999, "quote_volume": 1969051.421755, "trades": 12798, "taker_buy_base": 43413277.0, "taker_buy_quote": 921633.336918 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.020405, "high": 0.021282, "low": 0.019865, "close": 0.02111, "volume": 128370134.0, "close_time": 1760702399999, "quote_volume": 2651184.589599, "trades": 17565, "taker_buy_base": 52938643.0, "taker_buy_quote": 1087956.723838 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.021104, "high": 0.021324, "low": 0.020451, "close": 0.021185, "volume": 83537003.0, "close_time": 1760716799999, "quote_volume": 1743931.848151, "trades": 14825, "taker_buy_base": 42359956.0, "taker_buy_quote": 884509.097768 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.021188, "high": 0.02155, "low": 0.02076, "close": 0.020971, "volume": 54222710.0, "close_time": 1760731199999, "quote_volume": 1141707.556781, "trades": 11116, "taker_buy_base": 20391399.0, "taker_buy_quote": 429060.747759 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.020975, "high": 0.02152, "low": 0.020899, "close": 0.021228, "volume": 33104253.0, "close_time": 1760745599999, "quote_volume": 704909.531431, "trades": 10009, "taker_buy_base": 18260825.0, "taker_buy_quote": 389215.632346 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.021192, "high": 0.0216, "low": 0.021083, "close": 0.021476, "volume": 17345438.0, "close_time": 1760759999999, "quote_volume": 372077.824804, "trades": 9156, "taker_buy_base": 8396920.0, "taker_buy_quote": 180085.348518 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.021476, "high": 0.021736, "low": 0.021135, "close": 0.02132, "volume": 19997054.0, "close_time": 1760774399999, "quote_volume": 427672.896156, "trades": 6817, "taker_buy_base": 10045672.0, "taker_buy_quote": 214975.598392 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.021317, "high": 0.021619, "low": 0.021304, "close": 0.021605, "volume": 17325918.0, "close_time": 1760788799999, "quote_volume": 372373.751794, "trades": 6088, "taker_buy_base": 8331237.0, "taker_buy_quote": 179081.967949 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.021609, "high": 0.021649, "low": 0.021156, "close": 0.02138, "volume": 60177518.0, "close_time": 1760803199999, "quote_volume": 1280765.459982, "trades": 8289, "taker_buy_base": 38160847.0, "taker_buy_quote": 812003.863603 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.02138, "high": 0.02147, "low": 0.020975, "close": 0.021372, "volume": 35091135.0, "close_time": 1760817599999, "quote_volume": 743794.539255, "trades": 3785, "taker_buy_base": 20021415.0, "taker_buy_quote": 425339.621546 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.02137, "high": 0.021576, "low": 0.021306, "close": 0.021481, "volume": 8551225.0, "close_time": 1760831999999, "quote_volume": 183480.733489, "trades": 2412, "taker_buy_base": 4093631.0, "taker_buy_quote": 87852.424419 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.02148, "high": 0.021592, "low": 0.02121, "close": 0.021558, "volume": 17909944.0, "close_time": 1760846399999, "quote_volume": 382900.303105, "trades": 6069, "taker_buy_base": 9475817.0, "taker_buy_quote": 202690.878672 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.021562, "high": 0.021625, "low": 0.021139, "close": 0.021313, "volume": 15260662.0, "close_time": 1760860799999, "quote_volume": 326225.356897, "trades": 5740, "taker_buy_base": 7715344.0, "taker_buy_quote": 165000.328904 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.021312, "high": 0.02265, "low": 0.020973, "close": 0.022246, "volume": 214796265.0, "close_time": 1760875199999, "quote_volume": 4687536.899396, "trades": 29425, "taker_buy_base": 101887202.0, "taker_buy_quote": 2224119.322788 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.022247, "high": 0.022825, "low": 0.021933, "close": 0.022425, "volume": 117959025.0, "close_time": 1760889599999, "quote_volume": 2644518.654684, "trades": 15479, "taker_buy_base": 55125213.0, "taker_buy_quote": 1234094.129145 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.022426, "high": 0.022755, "low": 0.022233, "close": 0.022532, "volume": 87637993.0, "close_time": 1760903999999, "quote_volume": 1972712.593474, "trades": 12821, "taker_buy_base": 43265179.0, "taker_buy_quote": 974143.990026 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.02253, "high": 0.022669, "low": 0.022194, "close": 0.022258, "volume": 52411232.0, "close_time": 1760918399999, "quote_volume": 1178099.783639, "trades": 7545, "taker_buy_base": 24771868.0, "taker_buy_quote": 556988.580645 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.022256, "high": 0.022868, "low": 0.021666, "close": 0.022746, "volume": 106557072.0, "close_time": 1760932799999, "quote_volume": 2349204.920019, "trades": 11654, "taker_buy_base": 49502489.0, "taker_buy_quote": 1092249.044136 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.02277, "high": 0.023235, "low": 0.0226, "close": 0.022819, "volume": 91347251.0, "close_time": 1760947199999, "quote_volume": 2087941.807187, "trades": 11184, "taker_buy_base": 44771251.0, "taker_buy_quote": 1023582.631354 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.022818, "high": 0.023008, "low": 0.022517, "close": 0.022647, "volume": 61797844.0, "close_time": 1760961599999, "quote_volume": 1404418.4547, "trades": 8899, "taker_buy_base": 29469563.0, "taker_buy_quote": 670099.661543 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.02264, "high": 0.023056, "low": 0.02255, "close": 0.022616, "volume": 88032407.0, "close_time": 1760975999999, "quote_volume": 2009240.383149, "trades": 12100, "taker_buy_base": 42774122.0, "taker_buy_quote": 976765.280871 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.02262, "high": 0.022762, "low": 0.022103, "close": 0.022611, "volume": 119099099.0, "close_time": 1760990399999, "quote_volume": 2665606.155433, "trades": 12319, "taker_buy_base": 56368850.0, "taker_buy_quote": 1261576.195671 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.022596, "high": 0.022741, "low": 0.022347, "close": 0.02242, "volume": 41742040.0, "close_time": 1761004799999, "quote_volume": 940227.587635, "trades": 5625, "taker_buy_base": 20611717.0, "taker_buy_quote": 464621.14614 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.022418, "high": 0.022487, "low": 0.021847, "close": 0.021882, "volume": 50557468.0, "close_time": 1761019199999, "quote_volume": 1118668.377949, "trades": 8230, "taker_buy_base": 22065683.0, "taker_buy_quote": 488354.153953 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.02188, "high": 0.021916, "low": 0.021284, "close": 0.021683, "volume": 130504222.0, "close_time": 1761033599999, "quote_volume": 2806655.319973, "trades": 17190, "taker_buy_base": 67084997.0, "taker_buy_quote": 1441107.909059 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.021678, "high": 0.021706, "low": 0.021333, "close": 0.021567, "volume": 51162494.0, "close_time": 1761047999999, "quote_volume": 1100349.977378, "trades": 8492, "taker_buy_base": 26618004.0, "taker_buy_quote": 572602.654856 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.021572, "high": 0.023474, "low": 0.021432, "close": 0.023332, "volume": 222704396.0, "close_time": 1761062399999, "quote_volume": 4975287.360901, "trades": 23535, "taker_buy_base": 113741170.0, "taker_buy_quote": 2542083.622465 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.023336, "high": 0.023518, "low": 0.022686, "close": 0.022783, "volume": 139029023.0, "close_time": 1761076799999, "quote_volume": 3208613.269511, "trades": 15206, "taker_buy_base": 67385756.0, "taker_buy_quote": 1555749.335596 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.022786, "high": 0.022815, "low": 0.021249, "close": 0.021302, "volume": 165077216.0, "close_time": 1761091199999, "quote_volume": 3617148.699184, "trades": 15861, "taker_buy_base": 85696075.0, "taker_buy_quote": 1875410.432091 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.021299, "high": 0.021476, "low": 0.021027, "close": 0.02118, "volume": 73745164.0, "close_time": 1761105599999, "quote_volume": 1563804.623608, "trades": 10076, "taker_buy_base": 40216570.0, "taker_buy_quote": 852983.650341 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.021183, "high": 0.02142, "low": 0.020882, "close": 0.021144, "volume": 72163125.0, "close_time": 1761119999999, "quote_volume": 1523200.251705, "trades": 9059, "taker_buy_base": 37311181.0, "taker_buy_quote": 787937.442191 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.021132, "high": 0.021154, "low": 0.020525, "close": 0.020975, "volume": 71198664.0, "close_time": 1761134399999, "quote_volume": 1485865.501874, "trades": 9177, "taker_buy_base": 32804056.0, "taker_buy_quote": 684826.801199 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.020974, "high": 0.021302, "low": 0.0207, "close": 0.021, "volume": 149992855.0, "close_time": 1761148799999, "quote_volume": 3147268.391568, "trades": 16839, "taker_buy_base": 77778444.0, "taker_buy_quote": 1632601.613264 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.020984, "high": 0.021072, "low": 0.020387, "close": 0.020583, "volume": 110313341.0, "close_time": 1761163199999, "quote_volume": 2288625.577204, "trades": 14800, "taker_buy_base": 56051035.0, "taker_buy_quote": 1162940.64323 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.020583, "high": 0.020672, "low": 0.019371, "close": 0.019942, "volume": 164620782.0, "close_time": 1761177599999, "quote_volume": 3270534.086406, "trades": 17040, "taker_buy_base": 81224901.0, "taker_buy_quote": 1615071.738424 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.019946, "high": 0.020036, "low": 0.019659, "close": 0.019882, "volume": 56699842.0, "close_time": 1761191999999, "quote_volume": 1126044.926405, "trades": 9303, "taker_buy_base": 26511617.0, "taker_buy_quote": 526580.484147 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.019884, "high": 0.020649, "low": 0.019783, "close": 0.020497, "volume": 124682146.0, "close_time": 1761206399999, "quote_volume": 2518345.865256, "trades": 14224, "taker_buy_base": 54401563.0, "taker_buy_quote": 1101683.939837 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.020498, "high": 0.020732, "low": 0.020271, "close": 0.020286, "volume": 60523086.0, "close_time": 1761220799999, "quote_volume": 1245172.060271, "trades": 9080, "taker_buy_base": 27868940.0, "taker_buy_quote": 573620.317888 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.020284, "high": 0.020567, "low": 0.019995, "close": 0.020344, "volume": 151094065.0, "close_time": 1761235199999, "quote_volume": 3064124.611472, "trades": 19271, "taker_buy_base": 78118117.0, "taker_buy_quote": 1585466.433255 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.020359, "high": 0.021008, "low": 0.020216, "close": 0.020524, "volume": 133738880.0, "close_time": 1761249599999, "quote_volume": 2747513.252121, "trades": 17959, "taker_buy_base": 68986466.0, "taker_buy_quote": 1417525.539344 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.020521, "high": 0.020521, "low": 0.020044, "close": 0.020482, "volume": 58582162.0, "close_time": 1761263999999, "quote_volume": 1187095.146241, "trades": 7515, "taker_buy_base": 28179272.0, "taker_buy_quote": 571240.069032 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.020484, "high": 0.02062, "low": 0.020356, "close": 0.02042, "volume": 50084947.0, "close_time": 1761278399999, "quote_volume": 1025973.123329, "trades": 7677, "taker_buy_base": 26790646.0, "taker_buy_quote": 548997.992262 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.020422, "high": 0.021081, "low": 0.020344, "close": 0.020848, "volume": 72184204.0, "close_time": 1761292799999, "quote_volume": 1508080.048517, "trades": 10885, "taker_buy_base": 36059862.0, "taker_buy_quote": 753282.019217 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.020849, "high": 0.021086, "low": 0.020546, "close": 0.02086, "volume": 50899799.0, "close_time": 1761307199999, "quote_volume": 1060169.229056, "trades": 7838, "taker_buy_base": 23968643.0, "taker_buy_quote": 499673.986368 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.020862, "high": 0.021474, "low": 0.020344, "close": 0.020516, "volume": 144927561.0, "close_time": 1761321599999, "quote_volume": 3015528.622384, "trades": 21788, "taker_buy_base": 69939991.0, "taker_buy_quote": 1455371.703025 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.020511, "high": 0.020966, "low": 0.020257, "close": 0.020834, "volume": 61519203.0, "close_time": 1761335999999, "quote_volume": 1265784.986476, "trades": 10856, "taker_buy_base": 33084554.0, "taker_buy_quote": 681142.464199 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.02084, "high": 0.021258, "low": 0.020818, "close": 0.021165, "volume": 34748621.0, "close_time": 1761350399999, "quote_volume": 732609.159461, "trades": 6753, "taker_buy_base": 19399906.0, "taker_buy_quote": 409238.011382 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.021164, "high": 0.021315, "low": 0.021, "close": 0.021074, "volume": 34373342.0, "close_time": 1761364799999, "quote_volume": 726048.553968, "trades": 7704, "taker_buy_base": 16811628.0, "taker_buy_quote": 355271.885233 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.021072, "high": 0.021268, "low": 0.020762, "close": 0.02079, "volume": 35046583.0, "close_time": 1761379199999, "quote_volume": 735027.017269, "trades": 6823, "taker_buy_base": 16951571.0, "taker_buy_quote": 355612.16698 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.02079, "high": 0.021136, "low": 0.020784, "close": 0.02097, "volume": 36381444.0, "close_time": 1761393599999, "quote_volume": 762549.876841, "trades": 7094, "taker_buy_base": 18665455.0, "taker_buy_quote": 391311.56959 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.020975, "high": 0.021187, "low": 0.020956, "close": 0.021133, "volume": 42541347.0, "close_time": 1761407999999, "quote_volume": 896393.134515, "trades": 7628, "taker_buy_base": 20418209.0, "taker_buy_quote": 430395.100816 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.021129, "high": 0.021819, "low": 0.020957, "close": 0.021617, "volume": 72383187.0, "close_time": 1761422399999, "quote_volume": 1548874.886734, "trades": 12009, "taker_buy_base": 35336980.0, "taker_buy_quote": 756434.511766 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.021618, "high": 0.02175, "low": 0.021332, "close": 0.021385, "volume": 34644501.0, "close_time": 1761436799999, "quote_volume": 744863.004693, "trades": 6247, "taker_buy_base": 15294414.0, "taker_buy_quote": 329082.341703 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.021378, "high": 0.021422, "low": 0.020693, "close": 0.02078, "volume": 63086774.0, "close_time": 1761451199999, "quote_volume": 1328210.876934, "trades": 9602, "taker_buy_base": 24284247.0, "taker_buy_quote": 511191.787604 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.020776, "high": 0.021089, "low": 0.020746, "close": 0.021074, "volume": 29949946.0, "close_time": 1761465599999, "quote_volume": 626751.448928, "trades": 4819, "taker_buy_base": 15723955.0, "taker_buy_quote": 329276.578229 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.021065, "high": 0.02208, "low": 0.021031, "close": 0.021953, "volume": 106988936.0, "close_time": 1761479999999, "quote_volume": 2307351.877412, "trades": 13712, "taker_buy_base": 55950361.0, "taker_buy_quote": 1206782.407835 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.021974, "high": 0.022365, "low": 0.021966, "close": 0.022132, "volume": 97897703.0, "close_time": 1761494399999, "quote_volume": 2168521.302002, "trades": 15304, "taker_buy_base": 51396903.0, "taker_buy_quote": 1138975.172029 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.022131, "high": 0.022152, "low": 0.021861, "close": 0.021988, "volume": 35291398.0, "close_time": 1761508799999, "quote_volume": 776077.903421, "trades": 6523, "taker_buy_base": 15059862.0, "taker_buy_quote": 331027.680151 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.021984, "high": 0.022667, "low": 0.021657, "close": 0.022322, "volume": 94009321.0, "close_time": 1761523199999, "quote_volume": 2094457.785876, "trades": 13436, "taker_buy_base": 45932710.0, "taker_buy_quote": 1023770.907032 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.02233, "high": 0.022911, "low": 0.02228, "close": 0.022667, "volume": 66498355.0, "close_time": 1761537599999, "quote_volume": 1503406.778148, "trades": 13219, "taker_buy_base": 36940993.0, "taker_buy_quote": 835215.778557 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.022668, "high": 0.023307, "low": 0.022554, "close": 0.022663, "volume": 114290974.0, "close_time": 1761551999999, "quote_volume": 2617282.457048, "trades": 18977, "taker_buy_base": 55853841.0, "taker_buy_quote": 1280004.002656 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.022666, "high": 0.022704, "low": 0.021776, "close": 0.021916, "volume": 100128753.0, "close_time": 1761566399999, "quote_volume": 2211726.991924, "trades": 14313, "taker_buy_base": 46213019.0, "taker_buy_quote": 1020783.116499 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.021904, "high": 0.022045, "low": 0.021557, "close": 0.021784, "volume": 91609103.0, "close_time": 1761580799999, "quote_volume": 1996088.915719, "trades": 14426, "taker_buy_base": 45945094.0, "taker_buy_quote": 1001225.479517 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.021784, "high": 0.022579, "low": 0.021784, "close": 0.021936, "volume": 120313383.0, "close_time": 1761595199999, "quote_volume": 2677186.05502, "trades": 16975, "taker_buy_base": 56961127.0, "taker_buy_quote": 1267785.249844 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.021924, "high": 0.021929, "low": 0.02122, "close": 0.021391, "volume": 74428586.0, "close_time": 1761609599999, "quote_volume": 1609030.631646, "trades": 10120, "taker_buy_base": 33069452.0, "taker_buy_quote": 715120.800053 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0214, "high": 0.021567, "low": 0.021031, "close": 0.021158, "volume": 53440307.0, "close_time": 1761623999999, "quote_volume": 1137555.160385, "trades": 8690, "taker_buy_base": 26212614.0, "taker_buy_quote": 558635.225636 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.021158, "high": 0.021491, "low": 0.020944, "close": 0.021197, "volume": 51975482.0, "close_time": 1761638399999, "quote_volume": 1101387.364345, "trades": 9256, "taker_buy_base": 26733648.0, "taker_buy_quote": 567012.715841 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.021194, "high": 0.021819, "low": 0.021155, "close": 0.021409, "volume": 52561324.0, "close_time": 1761652799999, "quote_volume": 1127978.968037, "trades": 8824, "taker_buy_base": 24741483.0, "taker_buy_quote": 531005.37158 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.021401, "high": 0.022184, "low": 0.021192, "close": 0.02136, "volume": 145787534.0, "close_time": 1761667199999, "quote_volume": 3162472.170379, "trades": 21475, "taker_buy_base": 71784853.0, "taker_buy_quote": 1559931.783195 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.021352, "high": 0.021745, "low": 0.02082, "close": 0.02088, "volume": 91528582.0, "close_time": 1761681599999, "quote_volume": 1954638.140744, "trades": 14390, "taker_buy_base": 43719780.0, "taker_buy_quote": 935474.92462 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.020876, "high": 0.020908, "low": 0.020168, "close": 0.02057, "volume": 147649665.0, "close_time": 1761695999999, "quote_volume": 3032990.518851, "trades": 14334, "taker_buy_base": 78706154.0, "taker_buy_quote": 1617132.041913 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.020568, "high": 0.020843, "low": 0.020436, "close": 0.020552, "volume": 64248463.0, "close_time": 1761710399999, "quote_volume": 1324465.008368, "trades": 11448, "taker_buy_base": 35936039.0, "taker_buy_quote": 740994.334731 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.020551, "high": 0.02106, "low": 0.020537, "close": 0.020839, "volume": 48985059.0, "close_time": 1761724799999, "quote_volume": 1018376.22311, "trades": 8619, "taker_buy_base": 26342750.0, "taker_buy_quote": 547624.908838 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.020843, "high": 0.02115, "low": 0.020597, "close": 0.021119, "volume": 52962420.0, "close_time": 1761739199999, "quote_volume": 1105120.135508, "trades": 9812, "taker_buy_base": 24299337.0, "taker_buy_quote": 507381.17187 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.02112, "high": 0.02136, "low": 0.020504, "close": 0.020624, "volume": 108457027.0, "close_time": 1761753599999, "quote_volume": 2281987.84759, "trades": 18207, "taker_buy_base": 54048934.0, "taker_buy_quote": 1138421.690631 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.020626, "high": 0.02175, "low": 0.020254, "close": 0.021292, "volume": 311372254.0, "close_time": 1761767999999, "quote_volume": 6571232.233302, "trades": 33561, "taker_buy_base": 156959195.0, "taker_buy_quote": 3312920.604797 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.021295, "high": 0.022128, "low": 0.020976, "close": 0.021165, "volume": 139605481.0, "close_time": 1761782399999, "quote_volume": 3011253.587471, "trades": 18443, "taker_buy_base": 75967441.0, "taker_buy_quote": 1639325.803473 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.021164, "high": 0.021444, "low": 0.020903, "close": 0.020996, "volume": 105415988.0, "close_time": 1761796799999, "quote_volume": 2229779.132894, "trades": 14141, "taker_buy_base": 55286201.0, "taker_buy_quote": 1169528.013982 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.020994, "high": 0.021082, "low": 0.019884, "close": 0.020957, "volume": 165116419.0, "close_time": 1761811199999, "quote_volume": 3374432.919969, "trades": 19863, "taker_buy_base": 79407117.0, "taker_buy_quote": 1623536.270354 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.020964, "high": 0.020992, "low": 0.020108, "close": 0.020158, "volume": 101735567.0, "close_time": 1761825599999, "quote_volume": 2077827.257903, "trades": 14454, "taker_buy_base": 37647862.0, "taker_buy_quote": 768762.990538 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.02016, "high": 0.020177, "low": 0.018632, "close": 0.01874, "volume": 216311991.0, "close_time": 1761839999999, "quote_volume": 4181126.693178, "trades": 22230, "taker_buy_base": 90304969.0, "taker_buy_quote": 1749094.23014 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.018726, "high": 0.019023, "low": 0.017816, "close": 0.017904, "volume": 206388044.0, "close_time": 1761854399999, "quote_volume": 3801657.718721, "trades": 21455, "taker_buy_base": 91157058.0, "taker_buy_quote": 1682633.165782 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.017878, "high": 0.018602, "low": 0.01778, "close": 0.018588, "volume": 47740039.0, "close_time": 1761868799999, "quote_volume": 868581.946419, "trades": 8562, "taker_buy_base": 25630256.0, "taker_buy_quote": 466034.899557 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.018587, "high": 0.019144, "low": 0.018499, "close": 0.018796, "volume": 35148602.0, "close_time": 1761883199999, "quote_volume": 662564.332795, "trades": 7515, "taker_buy_base": 17083089.0, "taker_buy_quote": 322074.212147 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.018798, "high": 0.019004, "low": 0.018643, "close": 0.018696, "volume": 29740044.0, "close_time": 1761897599999, "quote_volume": 560916.433933, "trades": 5419, "taker_buy_base": 15986477.0, "taker_buy_quote": 301647.990878 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.018692, "high": 0.01882, "low": 0.018488, "close": 0.018809, "volume": 25751066.0, "close_time": 1761911999999, "quote_volume": 480674.633052, "trades": 6315, "taker_buy_base": 11775020.0, "taker_buy_quote": 219981.85229 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.018798, "high": 0.019036, "low": 0.018432, "close": 0.018636, "volume": 71400610.0, "close_time": 1761926399999, "quote_volume": 1333799.896299, "trades": 11798, "taker_buy_base": 36362939.0, "taker_buy_quote": 680341.450378 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.018633, "high": 0.018652, "low": 0.017552, "close": 0.018376, "volume": 85118857.0, "close_time": 1761940799999, "quote_volume": 1530465.114591, "trades": 13030, "taker_buy_base": 42646101.0, "taker_buy_quote": 766432.990451 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.018372, "high": 0.018448, "low": 0.017977, "close": 0.018122, "volume": 22444835.0, "close_time": 1761955199999, "quote_volume": 408050.485948, "trades": 4288, "taker_buy_base": 12039534.0, "taker_buy_quote": 218962.206783 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.018119, "high": 0.018468, "low": 0.01792, "close": 0.018442, "volume": 17816346.0, "close_time": 1761969599999, "quote_volume": 324235.598083, "trades": 4136, "taker_buy_base": 9843265.0, "taker_buy_quote": 179180.114706 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.018454, "high": 0.018504, "low": 0.017979, "close": 0.018205, "volume": 31050802.0, "close_time": 1761983999999, "quote_volume": 564859.678646, "trades": 4921, "taker_buy_base": 15142624.0, "taker_buy_quote": 275423.882467 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.018211, "high": 0.018337, "low": 0.018037, "close": 0.018197, "volume": 16152826.0, "close_time": 1761998399999, "quote_volume": 293599.676863, "trades": 3578, "taker_buy_base": 9732030.0, "taker_buy_quote": 176833.562972 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.018198, "high": 0.018276, "low": 0.017744, "close": 0.018186, "volume": 36797278.0, "close_time": 1762012799999, "quote_volume": 662597.20185, "trades": 6605, "taker_buy_base": 18792708.0, "taker_buy_quote": 338864.443994 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.018191, "high": 0.018384, "low": 0.018076, "close": 0.018184, "volume": 42370183.0, "close_time": 1762027199999, "quote_volume": 771803.213419, "trades": 5884, "taker_buy_base": 25795124.0, "taker_buy_quote": 469990.141367 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.018186, "high": 0.018355, "low": 0.017822, "close": 0.018165, "volume": 22561344.0, "close_time": 1762041599999, "quote_volume": 407499.423821, "trades": 3632, "taker_buy_base": 7520391.0, "taker_buy_quote": 135990.503492 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.018164, "high": 0.018188, "low": 0.017866, "close": 0.017922, "volume": 19280076.0, "close_time": 1762055999999, "quote_volume": 347163.268083, "trades": 4949, "taker_buy_base": 10860525.0, "taker_buy_quote": 195556.657679 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.017916, "high": 0.018263, "low": 0.017884, "close": 0.018209, "volume": 23519546.0, "close_time": 1762070399999, "quote_volume": 425937.332052, "trades": 5858, "taker_buy_base": 13426234.0, "taker_buy_quote": 243342.452364 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.018219, "high": 0.018239, "low": 0.017527, "close": 0.018066, "volume": 48689003.0, "close_time": 1762084799999, "quote_volume": 869056.884321, "trades": 8070, "taker_buy_base": 27331990.0, "taker_buy_quote": 487749.234471 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.018068, "high": 0.01809, "low": 0.017253, "close": 0.017504, "volume": 49838249.0, "close_time": 1762099199999, "quote_volume": 878250.450222, "trades": 8150, "taker_buy_base": 28148894.0, "taker_buy_quote": 495305.342283 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.017499, "high": 0.017624, "low": 0.017161, "close": 0.017323, "volume": 44345140.0, "close_time": 1762113599999, "quote_volume": 769302.772676, "trades": 6927, "taker_buy_base": 22859340.0, "taker_buy_quote": 396397.830959 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.017323, "high": 0.017909, "low": 0.017242, "close": 0.017781, "volume": 32383825.0, "close_time": 1762127999999, "quote_volume": 566955.112149, "trades": 5719, "taker_buy_base": 20638203.0, "taker_buy_quote": 361793.220704 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.017787, "high": 0.017938, "low": 0.016452, "close": 0.01648, "volume": 68586251.0, "close_time": 1762142399999, "quote_volume": 1165657.977005, "trades": 9000, "taker_buy_base": 33613945.0, "taker_buy_quote": 572644.234212 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.016476, "high": 0.016668, "low": 0.016084, "close": 0.016403, "volume": 59398788.0, "close_time": 1762156799999, "quote_volume": 972228.866867, "trades": 6971, "taker_buy_base": 30296143.0, "taker_buy_quote": 496247.542304 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.016394, "high": 0.016723, "low": 0.01616, "close": 0.016321, "volume": 36579319.0, "close_time": 1762171199999, "quote_volume": 600152.751973, "trades": 5489, "taker_buy_base": 20846197.0, "taker_buy_quote": 342246.946928 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.016324, "high": 0.016473, "low": 0.0148, "close": 0.015291, "volume": 113871426.0, "close_time": 1762185599999, "quote_volume": 1788460.218204, "trades": 9514, "taker_buy_base": 54740228.0, "taker_buy_quote": 860562.913729 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.015296, "high": 0.016069, "low": 0.015175, "close": 0.015519, "volume": 66503405.0, "close_time": 1762199999999, "quote_volume": 1045853.945198, "trades": 7674, "taker_buy_base": 34998519.0, "taker_buy_quote": 550613.42535 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.015523, "high": 0.015558, "low": 0.015164, "close": 0.015488, "volume": 36915105.0, "close_time": 1762214399999, "quote_volume": 567556.434115, "trades": 5904, "taker_buy_base": 17954903.0, "taker_buy_quote": 276187.635078 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.015491, "high": 0.015735, "low": 0.015223, "close": 0.015556, "volume": 41497507.0, "close_time": 1762228799999, "quote_volume": 645478.829404, "trades": 6833, "taker_buy_base": 22069392.0, "taker_buy_quote": 343627.765393 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.015555, "high": 0.015634, "low": 0.014464, "close": 0.014588, "volume": 99415006.0, "close_time": 1762243199999, "quote_volume": 1476592.37997, "trades": 12235, "taker_buy_base": 50451672.0, "taker_buy_quote": 748951.614741 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.014594, "high": 0.015051, "low": 0.014492, "close": 0.014892, "volume": 85048132.0, "close_time": 1762257599999, "quote_volume": 1267673.170488, "trades": 11037, "taker_buy_base": 56543963.0, "taker_buy_quote": 843324.577284 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.014895, "high": 0.015135, "low": 0.014396, "close": 0.014631, "volume": 68007351.0, "close_time": 1762271999999, "quote_volume": 1006578.152889, "trades": 11635, "taker_buy_base": 37127096.0, "taker_buy_quote": 548830.662073 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.014636, "high": 0.014808, "low": 0.013789, "close": 0.013908, "volume": 102055543.0, "close_time": 1762286399999, "quote_volume": 1451317.076132, "trades": 15105, "taker_buy_base": 52085495.0, "taker_buy_quote": 740687.153472 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.013906, "high": 0.014516, "low": 0.013223, "close": 0.014361, "volume": 145756010.0, "close_time": 1762300799999, "quote_volume": 2022085.312879, "trades": 15560, "taker_buy_base": 76675659.0, "taker_buy_quote": 1065123.161575 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.014361, "high": 0.014835, "low": 0.0136, "close": 0.014775, "volume": 64590854.0, "close_time": 1762315199999, "quote_volume": 924359.826193, "trades": 9256, "taker_buy_base": 32361145.0, "taker_buy_quote": 463225.081431 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.014768, "high": 0.014848, "low": 0.01462, "close": 0.014716, "volume": 30385676.0, "close_time": 1762329599999, "quote_volume": 448035.381648, "trades": 5795, "taker_buy_base": 14930695.0, "taker_buy_quote": 220251.508644 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.014719, "high": 0.014937, "low": 0.014399, "close": 0.014888, "volume": 32228622.0, "close_time": 1762343999999, "quote_volume": 472153.949221, "trades": 5991, "taker_buy_base": 16507878.0, "taker_buy_quote": 241906.837369 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.014885, "high": 0.015451, "low": 0.014832, "close": 0.015416, "volume": 64765990.0, "close_time": 1762358399999, "quote_volume": 979669.976117, "trades": 9254, "taker_buy_base": 29537728.0, "taker_buy_quote": 447227.527017 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.015413, "high": 0.015502, "low": 0.015106, "close": 0.015388, "volume": 50947155.0, "close_time": 1762372799999, "quote_volume": 781084.732296, "trades": 7340, "taker_buy_base": 23571632.0, "taker_buy_quote": 361537.784117 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.015402, "high": 0.015468, "low": 0.015142, "close": 0.01532, "volume": 33813529.0, "close_time": 1762387199999, "quote_volume": 516576.143343, "trades": 4619, "taker_buy_base": 18128502.0, "taker_buy_quote": 277006.48561 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.015318, "high": 0.015344, "low": 0.014974, "close": 0.015287, "volume": 30699382.0, "close_time": 1762401599999, "quote_volume": 466624.660426, "trades": 5619, "taker_buy_base": 16787025.0, "taker_buy_quote": 255545.100181 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.015296, "high": 0.015416, "low": 0.014972, "close": 0.015012, "volume": 28450820.0, "close_time": 1762415999999, "quote_volume": 430981.335985, "trades": 5384, "taker_buy_base": 13853745.0, "taker_buy_quote": 209981.264853 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.01501, "high": 0.015142, "low": 0.014888, "close": 0.01499, "volume": 25966583.0, "close_time": 1762430399999, "quote_volume": 389664.122395, "trades": 4965, "taker_buy_base": 14449005.0, "taker_buy_quote": 216883.871582 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.014989, "high": 0.015164, "low": 0.014452, "close": 0.014537, "volume": 53043765.0, "close_time": 1762444799999, "quote_volume": 785583.989481, "trades": 8888, "taker_buy_base": 28014963.0, "taker_buy_quote": 415737.813487 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.01454, "high": 0.014868, "low": 0.014168, "close": 0.014628, "volume": 82856053.0, "close_time": 1762459199999, "quote_volume": 1200040.534648, "trades": 12148, "taker_buy_base": 40317123.0, "taker_buy_quote": 584313.921251 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.014632, "high": 0.014724, "low": 0.014364, "close": 0.01446, "volume": 29578299.0, "close_time": 1762473599999, "quote_volume": 430340.448627, "trades": 5272, "taker_buy_base": 12945036.0, "taker_buy_quote": 188512.527041 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.014459, "high": 0.01478, "low": 0.014266, "close": 0.014584, "volume": 32891767.0, "close_time": 1762487999999, "quote_volume": 477126.831473, "trades": 6370, "taker_buy_base": 18132882.0, "taker_buy_quote": 263268.677325 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.014594, "high": 0.014834, "low": 0.014409, "close": 0.01483, "volume": 22723227.0, "close_time": 1762502399999, "quote_volume": 332569.580647, "trades": 4684, "taker_buy_base": 9895575.0, "taker_buy_quote": 145121.821376 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.01482, "high": 0.014936, "low": 0.013973, "close": 0.014213, "volume": 83848955.0, "close_time": 1762516799999, "quote_volume": 1192863.559439, "trades": 7015, "taker_buy_base": 37288133.0, "taker_buy_quote": 529586.876331 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.014209, "high": 0.014804, "low": 0.013792, "close": 0.014724, "volume": 95178384.0, "close_time": 1762531199999, "quote_volume": 1353842.610058, "trades": 13493, "taker_buy_base": 46788430.0, "taker_buy_quote": 665225.049936 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.01473, "high": 0.01598, "low": 0.014669, "close": 0.015894, "volume": 106555984.0, "close_time": 1762545599999, "quote_volume": 1651187.194117, "trades": 16645, "taker_buy_base": 48180016.0, "taker_buy_quote": 744332.135473 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.015895, "high": 0.016249, "low": 0.0157, "close": 0.015733, "volume": 38159051.0, "close_time": 1762559999999, "quote_volume": 607783.031826, "trades": 6665, "taker_buy_base": 17351404.0, "taker_buy_quote": 276803.09275 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.015733, "high": 0.016239, "low": 0.015568, "close": 0.01574, "volume": 66313997.0, "close_time": 1762574399999, "quote_volume": 1049804.591664, "trades": 10481, "taker_buy_base": 34408364.0, "taker_buy_quote": 544656.28429 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.01576, "high": 0.015976, "low": 0.015091, "close": 0.015228, "volume": 57585523.0, "close_time": 1762588799999, "quote_volume": 886926.595391, "trades": 8449, "taker_buy_base": 31552178.0, "taker_buy_quote": 484087.314741 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.015224, "high": 0.015492, "low": 0.015063, "close": 0.015257, "volume": 26385933.0, "close_time": 1762603199999, "quote_volume": 402853.814279, "trades": 6013, "taker_buy_base": 13644003.0, "taker_buy_quote": 208329.833013 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.015258, "high": 0.015288, "low": 0.014367, "close": 0.014428, "volume": 41687595.0, "close_time": 1762617599999, "quote_volume": 616428.39163, "trades": 7891, "taker_buy_base": 17525866.0, "taker_buy_quote": 259442.813961 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.01443, "high": 0.014812, "low": 0.014366, "close": 0.014674, "volume": 51852171.0, "close_time": 1762631999999, "quote_volume": 757799.949763, "trades": 7678, "taker_buy_base": 29004678.0, "taker_buy_quote": 423071.274219 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.014673, "high": 0.01491, "low": 0.01458, "close": 0.01481, "volume": 24787089.0, "close_time": 1762646399999, "quote_volume": 366321.677298, "trades": 3855, "taker_buy_base": 13316544.0, "taker_buy_quote": 196930.7456 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.014802, "high": 0.014802, "low": 0.014078, "close": 0.014156, "volume": 25535810.0, "close_time": 1762660799999, "quote_volume": 368022.01561, "trades": 6220, "taker_buy_base": 10298646.0, "taker_buy_quote": 148479.261156 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.014165, "high": 0.014498, "low": 0.014158, "close": 0.014498, "volume": 20136688.0, "close_time": 1762675199999, "quote_volume": 287403.281181, "trades": 4926, "taker_buy_base": 9606850.0, "taker_buy_quote": 137070.025386 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.014498, "high": 0.014571, "low": 0.014171, "close": 0.014538, "volume": 35417209.0, "close_time": 1762689599999, "quote_volume": 510264.707839, "trades": 6820, "taker_buy_base": 13171123.0, "taker_buy_quote": 189499.908103 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.01454, "high": 0.015296, "low": 0.014484, "close": 0.015019, "volume": 76722177.0, "close_time": 1762703999999, "quote_volume": 1142825.241526, "trades": 14096, "taker_buy_base": 41612388.0, "taker_buy_quote": 617803.302002 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.01502, "high": 0.015519, "low": 0.014966, "close": 0.015512, "volume": 34856014.0, "close_time": 1762718399999, "quote_volume": 529067.430365, "trades": 7704, "taker_buy_base": 16388553.0, "taker_buy_quote": 249136.355476 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.015511, "high": 0.015514, "low": 0.01515, "close": 0.015274, "volume": 30112097.0, "close_time": 1762732799999, "quote_volume": 460876.82098, "trades": 5360, "taker_buy_base": 15588807.0, "taker_buy_quote": 238482.610546 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.015274, "high": 0.015881, "low": 0.015112, "close": 0.015794, "volume": 40633698.0, "close_time": 1762747199999, "quote_volume": 631399.233025, "trades": 7159, "taker_buy_base": 22138764.0, "taker_buy_quote": 342172.791544 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.015796, "high": 0.01631, "low": 0.015726, "close": 0.015816, "volume": 26875983.0, "close_time": 1762761599999, "quote_volume": 429735.455819, "trades": 5947, "taker_buy_base": 15560918.0, "taker_buy_quote": 248931.998155 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.01582, "high": 0.016288, "low": 0.015632, "close": 0.016047, "volume": 34491992.0, "close_time": 1762775999999, "quote_volume": 550026.178534, "trades": 6058, "taker_buy_base": 17498225.0, "taker_buy_quote": 279266.674198 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.016052, "high": 0.016483, "low": 0.015661, "close": 0.015935, "volume": 69302948.0, "close_time": 1762790399999, "quote_volume": 1112246.37821, "trades": 9692, "taker_buy_base": 38248692.0, "taker_buy_quote": 613079.301195 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.015924, "high": 0.016188, "low": 0.015576, "close": 0.016008, "volume": 43136171.0, "close_time": 1762804799999, "quote_volume": 684425.670904, "trades": 6423, "taker_buy_base": 22386824.0, "taker_buy_quote": 355433.132685 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.016012, "high": 0.016444, "low": 0.015752, "close": 0.016306, "volume": 31366834.0, "close_time": 1762819199999, "quote_volume": 505376.540822, "trades": 6358, "taker_buy_base": 17596499.0, "taker_buy_quote": 283492.404643 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.016307, "high": 0.016655, "low": 0.015834, "close": 0.016306, "volume": 67622916.0, "close_time": 1762833599999, "quote_volume": 1096347.775757, "trades": 12013, "taker_buy_base": 34359984.0, "taker_buy_quote": 556973.328726 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.016296, "high": 0.016337, "low": 0.015584, "close": 0.015595, "volume": 49935492.0, "close_time": 1762847999999, "quote_volume": 792677.640209, "trades": 8588, "taker_buy_base": 23284758.0, "taker_buy_quote": 369592.717313 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.015577, "high": 0.015719, "low": 0.0154, "close": 0.015626, "volume": 37949887.0, "close_time": 1762862399999, "quote_volume": 590489.890195, "trades": 5224, "taker_buy_base": 14203211.0, "taker_buy_quote": 220654.917137 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.015626, "high": 0.01578, "low": 0.015243, "close": 0.015418, "volume": 41280278.0, "close_time": 1762876799999, "quote_volume": 638781.430424, "trades": 6561, "taker_buy_base": 16550215.0, "taker_buy_quote": 256098.599136 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.015416, "high": 0.01551, "low": 0.014904, "close": 0.01493, "volume": 41110257.0, "close_time": 1762891199999, "quote_volume": 621273.22468, "trades": 6662, "taker_buy_base": 16163162.0, "taker_buy_quote": 244501.218542 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.014927, "high": 0.014959, "low": 0.014524, "close": 0.014676, "volume": 55697949.0, "close_time": 1762905599999, "quote_volume": 820237.648991, "trades": 6470, "taker_buy_base": 30802456.0, "taker_buy_quote": 453591.22357 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.014664, "high": 0.014803, "low": 0.014476, "close": 0.014718, "volume": 23342666.0, "close_time": 1762919999999, "quote_volume": 342207.73035, "trades": 4881, "taker_buy_base": 10124283.0, "taker_buy_quote": 148461.363947 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.01472, "high": 0.015136, "low": 0.014642, "close": 0.014805, "volume": 34785301.0, "close_time": 1762934399999, "quote_volume": 520028.50018, "trades": 4911, "taker_buy_base": 18378782.0, "taker_buy_quote": 275431.069311 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.014792, "high": 0.01545, "low": 0.014792, "close": 0.015354, "volume": 35054692.0, "close_time": 1762948799999, "quote_volume": 532872.733641, "trades": 5814, "taker_buy_base": 16259140.0, "taker_buy_quote": 247169.18977 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.015363, "high": 0.015692, "low": 0.014588, "close": 0.014685, "volume": 77884161.0, "close_time": 1762963199999, "quote_volume": 1181971.757693, "trades": 9895, "taker_buy_base": 32951951.0, "taker_buy_quote": 502672.27225 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.014687, "high": 0.014717, "low": 0.014014, "close": 0.014174, "volume": 93790856.0, "close_time": 1762977599999, "quote_volume": 1344016.933271, "trades": 9164, "taker_buy_base": 51991305.0, "taker_buy_quote": 744547.619278 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.014172, "high": 0.014532, "low": 0.014122, "close": 0.01432, "volume": 18431418.0, "close_time": 1762991999999, "quote_volume": 265468.853911, "trades": 3056, "taker_buy_base": 11323193.0, "taker_buy_quote": 163275.374348 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.014314, "high": 0.014792, "low": 0.014168, "close": 0.014572, "volume": 29338208.0, "close_time": 1763006399999, "quote_volume": 424388.62793, "trades": 6140, "taker_buy_base": 14279055.0, "taker_buy_quote": 206629.336686 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.014575, "high": 0.014994, "low": 0.01444, "close": 0.014746, "volume": 52394230.0, "close_time": 1763020799999, "quote_volume": 771633.589282, "trades": 7894, "taker_buy_base": 27838722.0, "taker_buy_quote": 410079.797926 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.014748, "high": 0.014822, "low": 0.014523, "close": 0.014592, "volume": 43449446.0, "close_time": 1763035199999, "quote_volume": 636602.139754, "trades": 6420, "taker_buy_base": 24607813.0, "taker_buy_quote": 360463.340002 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.014594, "high": 0.014761, "low": 0.014214, "close": 0.014285, "volume": 61476484.0, "close_time": 1763049599999, "quote_volume": 889950.457002, "trades": 6093, "taker_buy_base": 29969733.0, "taker_buy_quote": 433980.717031 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.014274, "high": 0.014324, "low": 0.013104, "close": 0.013166, "volume": 87604138.0, "close_time": 1763063999999, "quote_volume": 1193791.756861, "trades": 10131, "taker_buy_base": 41929904.0, "taker_buy_quote": 569360.06692 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.013167, "high": 0.013768, "low": 0.013034, "close": 0.013586, "volume": 46763661.0, "close_time": 1763078399999, "quote_volume": 623186.678356, "trades": 6094, "taker_buy_base": 25004613.0, "taker_buy_quote": 332587.914932 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.013585, "high": 0.013628, "low": 0.01326, "close": 0.013344, "volume": 58307133.0, "close_time": 1763092799999, "quote_volume": 784646.600362, "trades": 7629, "taker_buy_base": 29746588.0, "taker_buy_quote": 400349.92284 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.013337, "high": 0.013512, "low": 0.012732, "close": 0.01333, "volume": 63641412.0, "close_time": 1763107199999, "quote_volume": 834343.024781, "trades": 7057, "taker_buy_base": 29007311.0, "taker_buy_quote": 380626.042714 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.013332, "high": 0.013348, "low": 0.012932, "close": 0.01307, "volume": 46034879.0, "close_time": 1763121599999, "quote_volume": 606120.179849, "trades": 5839, "taker_buy_base": 17915951.0, "taker_buy_quote": 236357.244381 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.013068, "high": 0.013377, "low": 0.012699, "close": 0.013192, "volume": 68764901.0, "close_time": 1763135999999, "quote_volume": 895064.622262, "trades": 7968, "taker_buy_base": 34402481.0, "taker_buy_quote": 448415.282932 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.013209, "high": 0.013456, "low": 0.013043, "close": 0.013354, "volume": 53052795.0, "close_time": 1763150399999, "quote_volume": 703210.130947, "trades": 6556, "taker_buy_base": 25248710.0, "taker_buy_quote": 334789.191835 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.013368, "high": 0.013374, "low": 0.012555, "close": 0.012876, "volume": 31808542.0, "close_time": 1763164799999, "quote_volume": 411750.236354, "trades": 5226, "taker_buy_base": 19987611.0, "taker_buy_quote": 258363.604193 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.012864, "high": 0.013397, "low": 0.01286, "close": 0.013338, "volume": 23064735.0, "close_time": 1763179199999, "quote_volume": 303472.403744, "trades": 4560, "taker_buy_base": 11541776.0, "taker_buy_quote": 151812.13507 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.01334, "high": 0.01343, "low": 0.013239, "close": 0.013297, "volume": 28537261.0, "close_time": 1763193599999, "quote_volume": 380469.600223, "trades": 2884, "taker_buy_base": 14303791.0, "taker_buy_quote": 190715.596923 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.013296, "high": 0.0133, "low": 0.013004, "close": 0.013063, "volume": 16663499.0, "close_time": 1763207999999, "quote_volume": 218004.184928, "trades": 2435, "taker_buy_base": 5687690.0, "taker_buy_quote": 74559.007927 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.013052, "high": 0.01336, "low": 0.01302, "close": 0.013246, "volume": 16004838.0, "close_time": 1763222399999, "quote_volume": 212098.778567, "trades": 2567, "taker_buy_base": 8700057.0, "taker_buy_quote": 115445.316548 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.013228, "high": 0.013356, "low": 0.013153, "close": 0.013235, "volume": 28830115.0, "close_time": 1763236799999, "quote_volume": 382637.207314, "trades": 3457, "taker_buy_base": 15888431.0, "taker_buy_quote": 210937.012661 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.013232, "high": 0.013232, "low": 0.01299, "close": 0.013137, "volume": 21587134.0, "close_time": 1763251199999, "quote_volume": 283067.439843, "trades": 2374, "taker_buy_base": 9320936.0, "taker_buy_quote": 122212.81366 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.013126, "high": 0.013226, "low": 0.0128, "close": 0.013195, "volume": 17532179.0, "close_time": 1763265599999, "quote_volume": 228210.768408, "trades": 3561, "taker_buy_base": 11616119.0, "taker_buy_quote": 151152.556371 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.013194, "high": 0.01324, "low": 0.013054, "close": 0.013178, "volume": 9729811.0, "close_time": 1763279999999, "quote_volume": 127924.311012, "trades": 1556, "taker_buy_base": 4432519.0, "taker_buy_quote": 58314.108456 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.01318, "high": 0.013286, "low": 0.012856, "close": 0.012904, "volume": 29203878.0, "close_time": 1763294399999, "quote_volume": 383270.975676, "trades": 3327, "taker_buy_base": 13995184.0, "taker_buy_quote": 184000.380534 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.012902, "high": 0.012997, "low": 0.012462, "close": 0.012495, "volume": 46239203.0, "close_time": 1763308799999, "quote_volume": 588018.31729, "trades": 5319, "taker_buy_base": 21166926.0, "taker_buy_quote": 269710.145582 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.012496, "high": 0.012621, "low": 0.012101, "close": 0.012324, "volume": 95189340.0, "close_time": 1763323199999, "quote_volume": 1175735.173263, "trades": 9446, "taker_buy_base": 50462306.0, "taker_buy_quote": 622969.163554 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.012327, "high": 0.0126, "low": 0.012126, "close": 0.01248, "volume": 41691810.0, "close_time": 1763337599999, "quote_volume": 514665.208442, "trades": 6386, "taker_buy_base": 19200226.0, "taker_buy_quote": 237197.00313 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.012476, "high": 0.012819, "low": 0.012282, "close": 0.012812, "volume": 30422661.0, "close_time": 1763351999999, "quote_volume": 382955.960035, "trades": 5164, "taker_buy_base": 16471961.0, "taker_buy_quote": 207434.263473 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.012814, "high": 0.012914, "low": 0.012716, "close": 0.012856, "volume": 24559169.0, "close_time": 1763366399999, "quote_volume": 314539.870933, "trades": 3387, "taker_buy_base": 10314766.0, "taker_buy_quote": 132046.947242 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.012857, "high": 0.013, "low": 0.012784, "close": 0.012919, "volume": 18027287.0, "close_time": 1763380799999, "quote_volume": 232326.365487, "trades": 2931, "taker_buy_base": 10142006.0, "taker_buy_quote": 130689.083184 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.012919, "high": 0.013039, "low": 0.012265, "close": 0.012334, "volume": 55960969.0, "close_time": 1763395199999, "quote_volume": 704388.062587, "trades": 7084, "taker_buy_base": 26864811.0, "taker_buy_quote": 338880.569016 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.012336, "high": 0.012611, "low": 0.011782, "close": 0.011833, "volume": 75984173.0, "close_time": 1763409599999, "quote_volume": 919759.434005, "trades": 8891, "taker_buy_base": 36728649.0, "taker_buy_quote": 445265.247825 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.011833, "high": 0.012096, "low": 0.011746, "close": 0.012023, "volume": 35326549.0, "close_time": 1763423999999, "quote_volume": 420669.882169, "trades": 4684, "taker_buy_base": 18529606.0, "taker_buy_quote": 220856.036998 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.012021, "high": 0.012194, "low": 0.011723, "close": 0.012109, "volume": 58837149.0, "close_time": 1763438399999, "quote_volume": 703867.6273, "trades": 7326, "taker_buy_base": 27023882.0, "taker_buy_quote": 323271.144127 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.012109, "high": 0.012288, "low": 0.011858, "close": 0.012088, "volume": 46740715.0, "close_time": 1763452799999, "quote_volume": 564370.819406, "trades": 7687, "taker_buy_base": 24474826.0, "taker_buy_quote": 295729.032877 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.012089, "high": 0.012268, "low": 0.012076, "close": 0.012143, "volume": 39088832.0, "close_time": 1763467199999, "quote_volume": 475432.266752, "trades": 6859, "taker_buy_base": 14348418.0, "taker_buy_quote": 174713.394859 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.012139, "high": 0.012463, "low": 0.011912, "close": 0.012356, "volume": 83881031.0, "close_time": 1763481599999, "quote_volume": 1019135.605526, "trades": 9488, "taker_buy_base": 47197366.0, "taker_buy_quote": 573206.794085 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.01236, "high": 0.012633, "low": 0.012296, "close": 0.012536, "volume": 32574580.0, "close_time": 1763495999999, "quote_volume": 406362.320761, "trades": 4592, "taker_buy_base": 15972289.0, "taker_buy_quote": 199327.720714 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.012538, "high": 0.01259, "low": 0.012236, "close": 0.012353, "volume": 15838519.0, "close_time": 1763510399999, "quote_volume": 196286.423391, "trades": 2726, "taker_buy_base": 6745739.0, "taker_buy_quote": 83557.704649 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.012349, "high": 0.012483, "low": 0.012124, "close": 0.012188, "volume": 33232583.0, "close_time": 1763524799999, "quote_volume": 409275.926056, "trades": 4813, "taker_buy_base": 17052637.0, "taker_buy_quote": 210103.520663 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.012182, "high": 0.012238, "low": 0.011748, "close": 0.012179, "volume": 43206919.0, "close_time": 1763539199999, "quote_volume": 517591.186711, "trades": 4894, "taker_buy_base": 19263141.0, "taker_buy_quote": 230456.498261 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.012179, "high": 0.012237, "low": 0.01202, "close": 0.012074, "volume": 13113645.0, "close_time": 1763553599999, "quote_volume": 159088.857108, "trades": 2059, "taker_buy_base": 6885244.0, "taker_buy_quote": 83505.397558 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.012072, "high": 0.012236, "low": 0.011676, "close": 0.01171, "volume": 36781802.0, "close_time": 1763567999999, "quote_volume": 440468.554989, "trades": 5152, "taker_buy_base": 18742062.0, "taker_buy_quote": 224523.237454 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.011706, "high": 0.011817, "low": 0.011154, "close": 0.011232, "volume": 78016655.0, "close_time": 1763582399999, "quote_volume": 893376.196049, "trades": 7450, "taker_buy_base": 41830068.0, "taker_buy_quote": 479491.990121 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.011233, "high": 0.012096, "low": 0.011181, "close": 0.012059, "volume": 57459519.0, "close_time": 1763596799999, "quote_volume": 670330.680401, "trades": 5314, "taker_buy_base": 31971931.0, "taker_buy_quote": 373112.02441 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01206, "high": 0.012473, "low": 0.011928, "close": 0.012321, "volume": 34196822.0, "close_time": 1763611199999, "quote_volume": 420431.797605, "trades": 4896, "taker_buy_base": 18645678.0, "taker_buy_quote": 229314.396432 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.012324, "high": 0.012511, "low": 0.012192, "close": 0.012481, "volume": 29409003.0, "close_time": 1763625599999, "quote_volume": 364338.894034, "trades": 3918, "taker_buy_base": 13870838.0, "taker_buy_quote": 171617.195837 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.012486, "high": 0.012537, "low": 0.012273, "close": 0.012438, "volume": 24768443.0, "close_time": 1763639999999, "quote_volume": 307305.588681, "trades": 3378, "taker_buy_base": 14223602.0, "taker_buy_quote": 176524.090738 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.012442, "high": 0.012829, "low": 0.012265, "close": 0.012284, "volume": 74572354.0, "close_time": 1763654399999, "quote_volume": 936833.278998, "trades": 9219, "taker_buy_base": 36371841.0, "taker_buy_quote": 457101.526978 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.012276, "high": 0.012324, "low": 0.011202, "close": 0.011618, "volume": 136869636.0, "close_time": 1763668799999, "quote_volume": 1596327.731128, "trades": 13191, "taker_buy_base": 64287725.0, "taker_buy_quote": 750122.67673 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.011614, "high": 0.011952, "low": 0.011436, "close": 0.011481, "volume": 56841645.0, "close_time": 1763683199999, "quote_volume": 662910.826164, "trades": 6655, "taker_buy_base": 23526834.0, "taker_buy_quote": 274203.953706 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.011481, "high": 0.011642, "low": 0.011163, "close": 0.011326, "volume": 36253024.0, "close_time": 1763697599999, "quote_volume": 413995.415194, "trades": 5695, "taker_buy_base": 19575654.0, "taker_buy_quote": 223555.46969 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.011324, "high": 0.011452, "low": 0.010112, "close": 0.010647, "volume": 135297942.0, "close_time": 1763711999999, "quote_volume": 1458317.310387, "trades": 8572, "taker_buy_base": 65282499.0, "taker_buy_quote": 701307.694882 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.010648, "high": 0.010794, "low": 0.01018, "close": 0.010187, "volume": 106055342.0, "close_time": 1763726399999, "quote_volume": 1116640.971172, "trades": 9648, "taker_buy_base": 47921446.0, "taker_buy_quote": 504872.338624 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.010193, "high": 0.010701, "low": 0.009909, "close": 0.010283, "volume": 146277907.0, "close_time": 1763740799999, "quote_volume": 1519045.706385, "trades": 8845, "taker_buy_base": 70237665.0, "taker_buy_quote": 730698.064419 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.010299, "high": 0.010816, "low": 0.010141, "close": 0.010582, "volume": 83315469.0, "close_time": 1763755199999, "quote_volume": 876341.63152, "trades": 7414, "taker_buy_base": 37783011.0, "taker_buy_quote": 397894.556416 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.010579, "high": 0.010686, "low": 0.0101, "close": 0.010507, "volume": 59692195.0, "close_time": 1763769599999, "quote_volume": 623263.314343, "trades": 6347, "taker_buy_base": 27809562.0, "taker_buy_quote": 290361.704826 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.01051, "high": 0.010629, "low": 0.010368, "close": 0.010419, "volume": 17321028.0, "close_time": 1763783999999, "quote_volume": 181748.729273, "trades": 4034, "taker_buy_base": 8538030.0, "taker_buy_quote": 89605.036537 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.010421, "high": 0.010426, "low": 0.010044, "close": 0.010275, "volume": 29240626.0, "close_time": 1763798399999, "quote_volume": 298107.35174, "trades": 5289, "taker_buy_base": 13713461.0, "taker_buy_quote": 139858.215023 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.01026, "high": 0.010299, "low": 0.010011, "close": 0.010194, "volume": 33859878.0, "close_time": 1763812799999, "quote_volume": 343010.928782, "trades": 4561, "taker_buy_base": 16118876.0, "taker_buy_quote": 163155.312112 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.010193, "high": 0.010257, "low": 0.009915, "close": 0.010044, "volume": 66728330.0, "close_time": 1763827199999, "quote_volume": 672968.478297, "trades": 7855, "taker_buy_base": 30254398.0, "taker_buy_quote": 305689.325731 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.010031, "high": 0.010194, "low": 0.010006, "close": 0.010071, "volume": 37685843.0, "close_time": 1763841599999, "quote_volume": 380276.307517, "trades": 5027, "taker_buy_base": 16492725.0, "taker_buy_quote": 166357.766207 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.01007, "high": 0.010392, "low": 0.009894, "close": 0.010199, "volume": 20759563.0, "close_time": 1763855999999, "quote_volume": 209773.036608, "trades": 3754, "taker_buy_base": 11182167.0, "taker_buy_quote": 113228.48472 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.010204, "high": 0.010548, "low": 0.010095, "close": 0.010468, "volume": 29944538.0, "close_time": 1763870399999, "quote_volume": 310862.929943, "trades": 5799, "taker_buy_base": 19337052.0, "taker_buy_quote": 200630.788803 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.010464, "high": 0.010643, "low": 0.010227, "close": 0.010311, "volume": 51074084.0, "close_time": 1763884799999, "quote_volume": 534154.79574, "trades": 5841, "taker_buy_base": 21776544.0, "taker_buy_quote": 227927.154562 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.010317, "high": 0.010389, "low": 0.010177, "close": 0.010267, "volume": 34219360.0, "close_time": 1763899199999, "quote_volume": 351497.675526, "trades": 4673, "taker_buy_base": 17709603.0, "taker_buy_quote": 181860.187264 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.010269, "high": 0.010532, "low": 0.010223, "close": 0.010488, "volume": 55531223.0, "close_time": 1763913599999, "quote_volume": 575992.085929, "trades": 6821, "taker_buy_base": 29153523.0, "taker_buy_quote": 302404.257197 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.010487, "high": 0.010611, "low": 0.010286, "close": 0.010523, "volume": 44753371.0, "close_time": 1763927999999, "quote_volume": 468446.867462, "trades": 6175, "taker_buy_base": 19708110.0, "taker_buy_quote": 206044.139506 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.010521, "high": 0.010602, "low": 0.010296, "close": 0.010345, "volume": 40795554.0, "close_time": 1763942399999, "quote_volume": 428141.407585, "trades": 5712, "taker_buy_base": 17997624.0, "taker_buy_quote": 188946.656923 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.010335, "high": 0.010708, "low": 0.010197, "close": 0.01055, "volume": 50453919.0, "close_time": 1763956799999, "quote_volume": 527911.915446, "trades": 7506, "taker_buy_base": 26796233.0, "taker_buy_quote": 279748.035269 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.010552, "high": 0.010731, "low": 0.01032, "close": 0.010409, "volume": 64147057.0, "close_time": 1763971199999, "quote_volume": 673006.987305, "trades": 7365, "taker_buy_base": 32786482.0, "taker_buy_quote": 343715.248024 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.010414, "high": 0.010443, "low": 0.010133, "close": 0.010244, "volume": 59160880.0, "close_time": 1763985599999, "quote_volume": 606508.330159, "trades": 5598, "taker_buy_base": 32162591.0, "taker_buy_quote": 329535.667329 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.010241, "high": 0.010518, "low": 0.010117, "close": 0.010431, "volume": 108782087.0, "close_time": 1763999999999, "quote_volume": 1118421.457051, "trades": 9733, "taker_buy_base": 57790612.0, "taker_buy_quote": 594195.885935 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.010434, "high": 0.0113, "low": 0.010408, "close": 0.010949, "volume": 143875319.0, "close_time": 1764014399999, "quote_volume": 1556582.203745, "trades": 10487, "taker_buy_base": 75561088.0, "taker_buy_quote": 817771.190079 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.010963, "high": 0.011329, "low": 0.010937, "close": 0.011267, "volume": 74033568.0, "close_time": 1764028799999, "quote_volume": 827158.087169, "trades": 8395, "taker_buy_base": 36677096.0, "taker_buy_quote": 409712.758447 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.011266, "high": 0.011365, "low": 0.011016, "close": 0.01123, "volume": 50937089.0, "close_time": 1764043199999, "quote_volume": 569593.302582, "trades": 6891, "taker_buy_base": 24843622.0, "taker_buy_quote": 277688.990793 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.011229, "high": 0.011573, "low": 0.011172, "close": 0.011183, "volume": 34633412.0, "close_time": 1764057599999, "quote_volume": 392262.271801, "trades": 5850, "taker_buy_base": 18427511.0, "taker_buy_quote": 208806.539308 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.011196, "high": 0.011413, "low": 0.01107, "close": 0.011218, "volume": 70554696.0, "close_time": 1764071999999, "quote_volume": 793212.973322, "trades": 9750, "taker_buy_base": 32400094.0, "taker_buy_quote": 364216.053061 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.011222, "high": 0.011574, "low": 0.010873, "close": 0.011068, "volume": 101330287.0, "close_time": 1764086399999, "quote_volume": 1133909.12929, "trades": 11497, "taker_buy_base": 53692287.0, "taker_buy_quote": 601472.607955 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.011075, "high": 0.011287, "low": 0.010863, "close": 0.011153, "volume": 53650899.0, "close_time": 1764100799999, "quote_volume": 595455.673068, "trades": 6970, "taker_buy_base": 26458943.0, "taker_buy_quote": 293421.807639 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.011153, "high": 0.011467, "low": 0.011013, "close": 0.011359, "volume": 37669008.0, "close_time": 1764115199999, "quote_volume": 423425.908279, "trades": 5618, "taker_buy_base": 16034976.0, "taker_buy_quote": 180335.453121 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.011365, "high": 0.011456, "low": 0.011091, "close": 0.011098, "volume": 39825653.0, "close_time": 1764129599999, "quote_volume": 449051.704331, "trades": 5915, "taker_buy_base": 14398961.0, "taker_buy_quote": 162757.445744 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0111, "high": 0.011297, "low": 0.011063, "close": 0.01126, "volume": 19963303.0, "close_time": 1764143999999, "quote_volume": 223338.978311, "trades": 3177, "taker_buy_base": 11521393.0, "taker_buy_quote": 128930.227081 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.011256, "high": 0.011258, "low": 0.010889, "close": 0.010951, "volume": 31559385.0, "close_time": 1764158399999, "quote_volume": 347462.877637, "trades": 4110, "taker_buy_base": 16212006.0, "taker_buy_quote": 178258.613429 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.010949, "high": 0.011022, "low": 0.01072, "close": 0.010799, "volume": 48054560.0, "close_time": 1764172799999, "quote_volume": 522575.479267, "trades": 6315, "taker_buy_base": 22514979.0, "taker_buy_quote": 244968.868299 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0108, "high": 0.011606, "low": 0.010798, "close": 0.011465, "volume": 59108359.0, "close_time": 1764187199999, "quote_volume": 675540.258889, "trades": 8273, "taker_buy_base": 27763042.0, "taker_buy_quote": 317210.383798 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.011468, "high": 0.011889, "low": 0.01133, "close": 0.011627, "volume": 58731735.0, "close_time": 1764201599999, "quote_volume": 676906.406306, "trades": 5681, "taker_buy_base": 32919250.0, "taker_buy_quote": 379538.919792 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.011627, "high": 0.011716, "low": 0.011415, "close": 0.011518, "volume": 67147115.0, "close_time": 1764215999999, "quote_volume": 775867.840742, "trades": 8096, "taker_buy_base": 29487338.0, "taker_buy_quote": 340929.776577 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.011518, "high": 0.011786, "low": 0.011511, "close": 0.011592, "volume": 30666950.0, "close_time": 1764230399999, "quote_volume": 355769.517066, "trades": 4332, "taker_buy_base": 12429220.0, "taker_buy_quote": 144426.261178 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.01159, "high": 0.011619, "low": 0.011135, "close": 0.011195, "volume": 32445808.0, "close_time": 1764244799999, "quote_volume": 369444.040393, "trades": 4290, "taker_buy_base": 14516804.0, "taker_buy_quote": 165539.10525 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.011196, "high": 0.011472, "low": 0.01111, "close": 0.01146, "volume": 48584842.0, "close_time": 1764259199999, "quote_volume": 549110.905995, "trades": 6611, "taker_buy_base": 32681540.0, "taker_buy_quote": 368930.445571 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.01146, "high": 0.011624, "low": 0.01143, "close": 0.01159, "volume": 38844933.0, "close_time": 1764273599999, "quote_volume": 448254.949834, "trades": 4878, "taker_buy_base": 20374141.0, "taker_buy_quote": 235174.349565 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.011595, "high": 0.011613, "low": 0.011253, "close": 0.011314, "volume": 23173715.0, "close_time": 1764287999999, "quote_volume": 265557.927455, "trades": 3353, "taker_buy_base": 12281679.0, "taker_buy_quote": 141213.312803 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.011314, "high": 0.011359, "low": 0.010962, "close": 0.01109, "volume": 40021660.0, "close_time": 1764302399999, "quote_volume": 444524.771832, "trades": 5098, "taker_buy_base": 15118875.0, "taker_buy_quote": 167704.685117 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.011089, "high": 0.01113, "low": 0.010993, "close": 0.011004, "volume": 22925961.0, "close_time": 1764316799999, "quote_volume": 253424.166737, "trades": 3234, "taker_buy_base": 12344630.0, "taker_buy_quote": 136516.425367 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.011006, "high": 0.011596, "low": 0.010999, "close": 0.011316, "volume": 49918720.0, "close_time": 1764331199999, "quote_volume": 565703.970683, "trades": 6327, "taker_buy_base": 28359123.0, "taker_buy_quote": 321247.981908 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.011304, "high": 0.012275, "low": 0.011267, "close": 0.012014, "volume": 131458787.0, "close_time": 1764345599999, "quote_volume": 1552924.564671, "trades": 13583, "taker_buy_base": 76501197.0, "taker_buy_quote": 902645.241073 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.012002, "high": 0.012002, "low": 0.011037, "close": 0.011263, "volume": 92290116.0, "close_time": 1764359999999, "quote_volume": 1046546.183879, "trades": 11857, "taker_buy_base": 39628383.0, "taker_buy_quote": 448955.424327 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.011262, "high": 0.011262, "low": 0.011076, "close": 0.011203, "volume": 23072356.0, "close_time": 1764374399999, "quote_volume": 257741.090003, "trades": 2479, "taker_buy_base": 12422843.0, "taker_buy_quote": 138817.657908 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.011199, "high": 0.011409, "low": 0.011127, "close": 0.011157, "volume": 26073191.0, "close_time": 1764388799999, "quote_volume": 292891.49379, "trades": 4042, "taker_buy_base": 15801331.0, "taker_buy_quote": 177552.720968 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.011156, "high": 0.011241, "low": 0.010985, "close": 0.011033, "volume": 16041881.0, "close_time": 1764403199999, "quote_volume": 178081.168553, "trades": 3132, "taker_buy_base": 5996983.0, "taker_buy_quote": 66831.945301 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.011028, "high": 0.011047, "low": 0.010885, "close": 0.011036, "volume": 15616375.0, "close_time": 1764417599999, "quote_volume": 171155.847268, "trades": 3187, "taker_buy_base": 6438344.0, "taker_buy_quote": 70610.632379 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.011024, "high": 0.01106, "low": 0.010827, "close": 0.010987, "volume": 22411834.0, "close_time": 1764431999999, "quote_volume": 244941.214517, "trades": 3321, "taker_buy_base": 10403988.0, "taker_buy_quote": 113806.759512 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.010984, "high": 0.011023, "low": 0.010767, "close": 0.010813, "volume": 31244898.0, "close_time": 1764446399999, "quote_volume": 339750.101963, "trades": 3543, "taker_buy_base": 15324842.0, "taker_buy_quote": 166567.291584 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.010814, "high": 0.010946, "low": 0.010752, "close": 0.010828, "volume": 13511121.0, "close_time": 1764460799999, "quote_volume": 146516.845019, "trades": 2280, "taker_buy_base": 5029480.0, "taker_buy_quote": 54591.413114 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.010829, "high": 0.01102, "low": 0.010754, "close": 0.01092, "volume": 21166493.0, "close_time": 1764475199999, "quote_volume": 230786.741066, "trades": 3891, "taker_buy_base": 11257533.0, "taker_buy_quote": 123008.50363 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.010922, "high": 0.0111, "low": 0.010771, "close": 0.011034, "volume": 13190607.0, "close_time": 1764489599999, "quote_volume": 143627.135506, "trades": 3108, "taker_buy_base": 7729893.0, "taker_buy_quote": 84286.134509 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.011038, "high": 0.011148, "low": 0.010875, "close": 0.010896, "volume": 21765558.0, "close_time": 1764503999999, "quote_volume": 239683.21466, "trades": 4285, "taker_buy_base": 10641577.0, "taker_buy_quote": 117271.142303 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.010893, "high": 0.011226, "low": 0.010851, "close": 0.010958, "volume": 66108204.0, "close_time": 1764518399999, "quote_volume": 731886.188548, "trades": 12799, "taker_buy_base": 32352691.0, "taker_buy_quote": 358840.296185 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.010955, "high": 0.01121, "low": 0.010952, "close": 0.011105, "volume": 22081237.0, "close_time": 1764532799999, "quote_volume": 245148.173223, "trades": 4275, "taker_buy_base": 11918492.0, "taker_buy_quote": 132272.438248 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0111, "high": 0.011195, "low": 0.010702, "close": 0.010728, "volume": 48202732.0, "close_time": 1764547199999, "quote_volume": 529193.279725, "trades": 6494, "taker_buy_base": 23257595.0, "taker_buy_quote": 255085.622718 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.010732, "high": 0.010762, "low": 0.009665, "close": 0.00968, "volume": 164647691.0, "close_time": 1764561599999, "quote_volume": 1650407.499834, "trades": 23766, "taker_buy_base": 79207166.0, "taker_buy_quote": 792970.975658 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.009679, "high": 0.009752, "low": 0.009578, "close": 0.009737, "volume": 60954361.0, "close_time": 1764575999999, "quote_volume": 589926.304569, "trades": 8100, "taker_buy_base": 29820867.0, "taker_buy_quote": 288562.290602 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.009735, "high": 0.010013, "low": 0.009685, "close": 0.009779, "volume": 40493248.0, "close_time": 1764590399999, "quote_volume": 397860.858025, "trades": 8314, "taker_buy_base": 22000549.0, "taker_buy_quote": 216176.315424 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.009784, "high": 0.009946, "low": 0.009403, "close": 0.009586, "volume": 100448573.0, "close_time": 1764604799999, "quote_volume": 971819.343015, "trades": 13169, "taker_buy_base": 48390385.0, "taker_buy_quote": 469985.699032 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.009584, "high": 0.009591, "low": 0.009345, "close": 0.009401, "volume": 54440586.0, "close_time": 1764619199999, "quote_volume": 514905.893409, "trades": 8284, "taker_buy_base": 26413011.0, "taker_buy_quote": 249837.141847 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.009408, "high": 0.009844, "low": 0.009404, "close": 0.009767, "volume": 44675828.0, "close_time": 1764633599999, "quote_volume": 429160.276619, "trades": 6107, "taker_buy_base": 24838845.0, "taker_buy_quote": 238834.381403 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.00977, "high": 0.009866, "low": 0.009539, "close": 0.009708, "volume": 51065417.0, "close_time": 1764647999999, "quote_volume": 494540.8008, "trades": 6434, "taker_buy_base": 21858263.0, "taker_buy_quote": 211706.455276 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.009714, "high": 0.009842, "low": 0.009675, "close": 0.009741, "volume": 30855664.0, "close_time": 1764662399999, "quote_volume": 301020.264984, "trades": 5457, "taker_buy_base": 15309526.0, "taker_buy_quote": 149300.123353 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.009744, "high": 0.01, "low": 0.009642, "close": 0.009984, "volume": 106526312.0, "close_time": 1764676799999, "quote_volume": 1047050.681331, "trades": 6394, "taker_buy_base": 51336631.0, "taker_buy_quote": 504687.476714 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.009985, "high": 0.012195, "low": 0.009971, "close": 0.012052, "volume": 328359299.0, "close_time": 1764691199999, "quote_volume": 3642788.161508, "trades": 28469, "taker_buy_base": 168094072.0, "taker_buy_quote": 1859848.585305 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.012058, "high": 0.0128, "low": 0.011936, "close": 0.012006, "volume": 364053082.0, "close_time": 1764705599999, "quote_volume": 4497583.997783, "trades": 44370, "taker_buy_base": 194779834.0, "taker_buy_quote": 2407789.599927 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.012009, "high": 0.012453, "low": 0.011748, "close": 0.01225, "volume": 156745787.0, "close_time": 1764719999999, "quote_volume": 1897378.458367, "trades": 17376, "taker_buy_base": 88662117.0, "taker_buy_quote": 1071224.340709 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.012251, "high": 0.012412, "low": 0.01194, "close": 0.012148, "volume": 115368703.0, "close_time": 1764734399999, "quote_volume": 1410968.237075, "trades": 17861, "taker_buy_base": 56862607.0, "taker_buy_quote": 695231.919351 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.01215, "high": 0.012595, "low": 0.012061, "close": 0.012152, "volume": 174514396.0, "close_time": 1764748799999, "quote_volume": 2143833.594671, "trades": 16066, "taker_buy_base": 75415553.0, "taker_buy_quote": 925194.31891 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.012162, "high": 0.012343, "low": 0.01173, "close": 0.011931, "volume": 103850461.0, "close_time": 1764763199999, "quote_volume": 1248818.306551, "trades": 11388, "taker_buy_base": 57470691.0, "taker_buy_quote": 691026.760053 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.011927, "high": 0.011937, "low": 0.011406, "close": 0.011653, "volume": 66051794.0, "close_time": 1764777599999, "quote_volume": 770284.478525, "trades": 10563, "taker_buy_base": 31294668.0, "taker_buy_quote": 364728.413832 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.011674, "high": 0.01187, "low": 0.011565, "close": 0.011814, "volume": 72575139.0, "close_time": 1764791999999, "quote_volume": 851255.116726, "trades": 7938, "taker_buy_base": 35991246.0, "taker_buy_quote": 422473.832187 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.01181, "high": 0.012252, "low": 0.011785, "close": 0.012014, "volume": 62351418.0, "close_time": 1764806399999, "quote_volume": 746510.489652, "trades": 6246, "taker_buy_base": 26576988.0, "taker_buy_quote": 318067.63456 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.012018, "high": 0.012296, "low": 0.011843, "close": 0.011976, "volume": 58981441.0, "close_time": 1764820799999, "quote_volume": 711495.289327, "trades": 6195, "taker_buy_base": 26259819.0, "taker_buy_quote": 316995.33858 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.011981, "high": 0.012078, "low": 0.011827, "close": 0.011904, "volume": 31821479.0, "close_time": 1764835199999, "quote_volume": 380806.755122, "trades": 5632, "taker_buy_base": 17622095.0, "taker_buy_quote": 210966.920877 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.011904, "high": 0.011968, "low": 0.011646, "close": 0.011766, "volume": 69686044.0, "close_time": 1764849599999, "quote_volume": 817321.071715, "trades": 5814, "taker_buy_base": 44443257.0, "taker_buy_quote": 520834.363127 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.011767, "high": 0.011948, "low": 0.01156, "close": 0.011867, "volume": 45038351.0, "close_time": 1764863999999, "quote_volume": 527165.893015, "trades": 6084, "taker_buy_base": 27061262.0, "taker_buy_quote": 316918.870925 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.011867, "high": 0.012184, "low": 0.011625, "close": 0.012052, "volume": 77713438.0, "close_time": 1764878399999, "quote_volume": 928337.083337, "trades": 9639, "taker_buy_base": 35470626.0, "taker_buy_quote": 424224.618221 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.012044, "high": 0.01213, "low": 0.011636, "close": 0.011662, "volume": 32199509.0, "close_time": 1764892799999, "quote_volume": 380573.297745, "trades": 4194, "taker_buy_base": 14484245.0, "taker_buy_quote": 171412.923698 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.011661, "high": 0.011734, "low": 0.011537, "close": 0.011585, "volume": 35688617.0, "close_time": 1764907199999, "quote_volume": 414863.827363, "trades": 5174, "taker_buy_base": 16904522.0, "taker_buy_quote": 196765.519427 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.011573, "high": 0.011796, "low": 0.011448, "close": 0.01161, "volume": 26162281.0, "close_time": 1764921599999, "quote_volume": 303141.510789, "trades": 3946, "taker_buy_base": 16692399.0, "taker_buy_quote": 193310.018167 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.011609, "high": 0.011609, "low": 0.011174, "close": 0.011204, "volume": 61327515.0, "close_time": 1764935999999, "quote_volume": 694840.584327, "trades": 6800, "taker_buy_base": 29142845.0, "taker_buy_quote": 329792.59672 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.011198, "high": 0.011291, "low": 0.010858, "close": 0.011031, "volume": 130695617.0, "close_time": 1764950399999, "quote_volume": 1449733.210057, "trades": 11651, "taker_buy_base": 63987873.0, "taker_buy_quote": 710159.554249 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.011036, "high": 0.011047, "low": 0.01052, "close": 0.010675, "volume": 86265332.0, "close_time": 1764964799999, "quote_volume": 925096.368896, "trades": 11869, "taker_buy_base": 40053015.0, "taker_buy_quote": 429996.173332 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.010678, "high": 0.010718, "low": 0.010573, "close": 0.01066, "volume": 27448190.0, "close_time": 1764979199999, "quote_volume": 292554.777784, "trades": 4602, "taker_buy_base": 10333033.0, "taker_buy_quote": 110078.885485 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.010658, "high": 0.010863, "low": 0.010588, "close": 0.010832, "volume": 14722517.0, "close_time": 1764993599999, "quote_volume": 157343.432067, "trades": 2964, "taker_buy_base": 8249754.0, "taker_buy_quote": 88149.104259 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.010827, "high": 0.010854, "low": 0.01062, "close": 0.010638, "volume": 27738130.0, "close_time": 1765007999999, "quote_volume": 297868.921927, "trades": 3470, "taker_buy_base": 17239611.0, "taker_buy_quote": 185173.249786 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.010636, "high": 0.010725, "low": 0.010528, "close": 0.010725, "volume": 35240936.0, "close_time": 1765022399999, "quote_volume": 373943.270571, "trades": 4030, "taker_buy_base": 15260880.0, "taker_buy_quote": 162142.279222 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.010725, "high": 0.011014, "low": 0.010627, "close": 0.010904, "volume": 73216753.0, "close_time": 1765036799999, "quote_volume": 792129.184615, "trades": 7594, "taker_buy_base": 34582922.0, "taker_buy_quote": 373702.666018 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.010904, "high": 0.011072, "low": 0.010795, "close": 0.010822, "volume": 38541996.0, "close_time": 1765051199999, "quote_volume": 421413.342923, "trades": 6125, "taker_buy_base": 15458419.0, "taker_buy_quote": 168947.692537 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.010824, "high": 0.01113, "low": 0.010821, "close": 0.011106, "volume": 48337018.0, "close_time": 1765065599999, "quote_volume": 531635.124192, "trades": 5738, "taker_buy_base": 22787700.0, "taker_buy_quote": 250510.336901 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.011105, "high": 0.0117, "low": 0.011102, "close": 0.011401, "volume": 58258202.0, "close_time": 1765079999999, "quote_volume": 662035.307433, "trades": 8309, "taker_buy_base": 33354179.0, "taker_buy_quote": 378392.69762 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0114, "high": 0.011757, "low": 0.011246, "close": 0.01146, "volume": 59827810.0, "close_time": 1765094399999, "quote_volume": 690377.586607, "trades": 6652, "taker_buy_base": 28326769.0, "taker_buy_quote": 327216.509462 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.011459, "high": 0.011915, "low": 0.011319, "close": 0.011704, "volume": 113712424.0, "close_time": 1765108799999, "quote_volume": 1311042.342296, "trades": 11142, "taker_buy_base": 57352396.0, "taker_buy_quote": 662216.324836 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.011697, "high": 0.0121, "low": 0.01079, "close": 0.011369, "volume": 221510782.0, "close_time": 1765123199999, "quote_volume": 2521717.116698, "trades": 18256, "taker_buy_base": 113478359.0, "taker_buy_quote": 1295433.645987 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.011361, "high": 0.011729, "low": 0.01101, "close": 0.011518, "volume": 126356550.0, "close_time": 1765137599999, "quote_volume": 1438772.531185, "trades": 9752, "taker_buy_base": 59575633.0, "taker_buy_quote": 679518.122999 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.011519, "high": 0.011571, "low": 0.010772, "close": 0.010992, "volume": 78810904.0, "close_time": 1765151999999, "quote_volume": 874383.478166, "trades": 8801, "taker_buy_base": 41118648.0, "taker_buy_quote": 455540.801562 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.010989, "high": 0.01134, "low": 0.01086, "close": 0.011154, "volume": 64962407.0, "close_time": 1765166399999, "quote_volume": 723005.241746, "trades": 8591, "taker_buy_base": 33641858.0, "taker_buy_quote": 374915.483318 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.011156, "high": 0.011588, "low": 0.011154, "close": 0.011484, "volume": 75547653.0, "close_time": 1765180799999, "quote_volume": 860679.021823, "trades": 9298, "taker_buy_base": 40033959.0, "taker_buy_quote": 456176.369976 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.011481, "high": 0.011882, "low": 0.011387, "close": 0.011689, "volume": 61535228.0, "close_time": 1765195199999, "quote_volume": 714128.862616, "trades": 7811, "taker_buy_base": 33352730.0, "taker_buy_quote": 386773.2009 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.011682, "high": 0.011907, "low": 0.011378, "close": 0.011534, "volume": 76479627.0, "close_time": 1765209599999, "quote_volume": 894217.962042, "trades": 8911, "taker_buy_base": 41979521.0, "taker_buy_quote": 491359.842003 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.011534, "high": 0.011736, "low": 0.01128, "close": 0.011381, "volume": 43838118.0, "close_time": 1765223999999, "quote_volume": 504591.47132, "trades": 6625, "taker_buy_base": 21579114.0, "taker_buy_quote": 248915.68968 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.011383, "high": 0.011592, "low": 0.011357, "close": 0.011451, "volume": 35639070.0, "close_time": 1765238399999, "quote_volume": 409037.765781, "trades": 4866, "taker_buy_base": 17836630.0, "taker_buy_quote": 204926.173823 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.011454, "high": 0.011657, "low": 0.011309, "close": 0.011564, "volume": 45827833.0, "close_time": 1765252799999, "quote_volume": 524599.319091, "trades": 7376, "taker_buy_base": 23774237.0, "taker_buy_quote": 272302.701832 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.011565, "high": 0.011603, "low": 0.011256, "close": 0.011508, "volume": 48758380.0, "close_time": 1765267199999, "quote_volume": 559090.219166, "trades": 6285, "taker_buy_base": 22526035.0, "taker_buy_quote": 258072.705669 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.011506, "high": 0.011574, "low": 0.011234, "close": 0.011544, "volume": 40901042.0, "close_time": 1765281599999, "quote_volume": 465946.584789, "trades": 5367, "taker_buy_base": 16164023.0, "taker_buy_quote": 183948.955957 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.011542, "high": 0.012192, "low": 0.011373, "close": 0.012144, "volume": 120606863.0, "close_time": 1765295999999, "quote_volume": 1411850.696587, "trades": 14038, "taker_buy_base": 64805902.0, "taker_buy_quote": 758598.364944 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.012156, "high": 0.01345, "low": 0.012156, "close": 0.01281, "volume": 249084932.0, "close_time": 1765310399999, "quote_volume": 3219501.683655, "trades": 25097, "taker_buy_base": 123736749.0, "taker_buy_quote": 1597886.443406 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.012819, "high": 0.012867, "low": 0.012362, "close": 0.012664, "volume": 150221009.0, "close_time": 1765324799999, "quote_volume": 1901992.749617, "trades": 12297, "taker_buy_base": 82052253.0, "taker_buy_quote": 1039637.212708 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.012678, "high": 0.01289, "low": 0.01237, "close": 0.012422, "volume": 55088884.0, "close_time": 1765339199999, "quote_volume": 695047.769403, "trades": 5244, "taker_buy_base": 24791659.0, "taker_buy_quote": 312715.88138 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.012416, "high": 0.01255, "low": 0.012277, "close": 0.012347, "volume": 46090014.0, "close_time": 1765353599999, "quote_volume": 572903.983228, "trades": 5016, "taker_buy_base": 17026017.0, "taker_buy_quote": 211879.381018 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.012353, "high": 0.012604, "low": 0.012069, "close": 0.012171, "volume": 69350838.0, "close_time": 1765367999999, "quote_volume": 853167.524488, "trades": 7589, "taker_buy_base": 37487401.0, "taker_buy_quote": 461059.631434 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.012172, "high": 0.012466, "low": 0.012071, "close": 0.01218, "volume": 69543837.0, "close_time": 1765382399999, "quote_volume": 852186.557524, "trades": 8104, "taker_buy_base": 34740167.0, "taker_buy_quote": 425622.369852 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.012172, "high": 0.01264, "low": 0.012125, "close": 0.012375, "volume": 133728161.0, "close_time": 1765396799999, "quote_volume": 1653554.200015, "trades": 10685, "taker_buy_base": 65214402.0, "taker_buy_quote": 807158.973432 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.012376, "high": 0.012945, "low": 0.011736, "close": 0.011756, "volume": 211963799.0, "close_time": 1765411199999, "quote_volume": 2627611.317449, "trades": 16692, "taker_buy_base": 94767418.0, "taker_buy_quote": 1179202.623307 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.011757, "high": 0.011804, "low": 0.010938, "close": 0.011008, "volume": 103611991.0, "close_time": 1765425599999, "quote_volume": 1168910.617793, "trades": 9104, "taker_buy_base": 47282769.0, "taker_buy_quote": 533423.2681 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.011006, "high": 0.011241, "low": 0.010946, "close": 0.01111, "volume": 75098192.0, "close_time": 1765439999999, "quote_volume": 836012.721161, "trades": 5353, "taker_buy_base": 40520863.0, "taker_buy_quote": 451492.438165 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.01111, "high": 0.011111, "low": 0.010902, "close": 0.010994, "volume": 113158427.0, "close_time": 1765454399999, "quote_volume": 1245097.441718, "trades": 8457, "taker_buy_base": 53592557.0, "taker_buy_quote": 589953.015079 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.010998, "high": 0.011094, "low": 0.010812, "close": 0.010866, "volume": 220184846.0, "close_time": 1765468799999, "quote_volume": 2406815.316846, "trades": 10409, "taker_buy_base": 104476475.0, "taker_buy_quote": 1141891.809876 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.010867, "high": 0.011134, "low": 0.010723, "close": 0.010917, "volume": 241068625.0, "close_time": 1765483199999, "quote_volume": 2626537.819269, "trades": 13368, "taker_buy_base": 97464741.0, "taker_buy_quote": 1059292.762404 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.010916, "high": 0.011646, "low": 0.010906, "close": 0.011227, "volume": 263744288.0, "close_time": 1765497599999, "quote_volume": 2985091.395293, "trades": 15228, "taker_buy_base": 140852523.0, "taker_buy_quote": 1594059.653161 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.011228, "high": 0.011471, "low": 0.0111, "close": 0.011173, "volume": 171469334.0, "close_time": 1765511999999, "quote_volume": 1935244.717592, "trades": 12568, "taker_buy_base": 84115395.0, "taker_buy_quote": 949667.391256 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.011166, "high": 0.011421, "low": 0.011094, "close": 0.011315, "volume": 67481816.0, "close_time": 1765526399999, "quote_volume": 757780.178958, "trades": 7298, "taker_buy_base": 32194712.0, "taker_buy_quote": 361381.015442 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.011319, "high": 0.011409, "low": 0.011226, "close": 0.011298, "volume": 57565958.0, "close_time": 1765540799999, "quote_volume": 650920.836162, "trades": 5601, "taker_buy_base": 27663042.0, "taker_buy_quote": 312990.361401 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.011297, "high": 0.011439, "low": 0.010656, "close": 0.010762, "volume": 177229697.0, "close_time": 1765555199999, "quote_volume": 1971879.149552, "trades": 13271, "taker_buy_base": 88101088.0, "taker_buy_quote": 979944.650362 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.010752, "high": 0.011006, "low": 0.010606, "close": 0.010873, "volume": 118400369.0, "close_time": 1765569599999, "quote_volume": 1277123.941962, "trades": 13648, "taker_buy_base": 54004502.0, "taker_buy_quote": 582228.128673 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.010868, "high": 0.010983, "low": 0.010758, "close": 0.010913, "volume": 27912960.0, "close_time": 1765583999999, "quote_volume": 303169.02021, "trades": 4514, "taker_buy_base": 12586505.0, "taker_buy_quote": 136804.746684 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.010914, "high": 0.01097, "low": 0.01081, "close": 0.01085, "volume": 43041567.0, "close_time": 1765598399999, "quote_volume": 469290.171054, "trades": 4776, "taker_buy_base": 14406749.0, "taker_buy_quote": 157001.527488 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.010851, "high": 0.010983, "low": 0.010833, "close": 0.010948, "volume": 19355453.0, "close_time": 1765612799999, "quote_volume": 210742.195961, "trades": 3222, "taker_buy_base": 12458369.0, "taker_buy_quote": 135614.964148 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.01095, "high": 0.011052, "low": 0.010936, "close": 0.010981, "volume": 18487128.0, "close_time": 1765627199999, "quote_volume": 203101.849121, "trades": 3387, "taker_buy_base": 11212542.0, "taker_buy_quote": 123183.669366 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.010979, "high": 0.011119, "low": 0.010957, "close": 0.011009, "volume": 59762589.0, "close_time": 1765641599999, "quote_volume": 658436.948086, "trades": 6051, "taker_buy_base": 25911428.0, "taker_buy_quote": 285894.461604 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.011008, "high": 0.011726, "low": 0.010981, "close": 0.011484, "volume": 159050359.0, "close_time": 1765655999999, "quote_volume": 1789065.872608, "trades": 13159, "taker_buy_base": 86423941.0, "taker_buy_quote": 971616.759569 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.011487, "high": 0.011879, "low": 0.011277, "close": 0.011324, "volume": 266896907.0, "close_time": 1765670399999, "quote_volume": 3098306.863837, "trades": 17290, "taker_buy_base": 130682499.0, "taker_buy_quote": 1517272.804951 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.011323, "high": 0.011326, "low": 0.011128, "close": 0.011133, "volume": 43956429.0, "close_time": 1765684799999, "quote_volume": 493946.511602, "trades": 4787, "taker_buy_base": 19133304.0, "taker_buy_quote": 215109.173528 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.011135, "high": 0.011163, "low": 0.010962, "close": 0.011105, "volume": 41223392.0, "close_time": 1765699199999, "quote_volume": 456002.111586, "trades": 5019, "taker_buy_base": 24182981.0, "taker_buy_quote": 267587.807356 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.011104, "high": 0.011109, "low": 0.010812, "close": 0.010942, "volume": 73401684.0, "close_time": 1765713599999, "quote_volume": 801472.241572, "trades": 6357, "taker_buy_base": 36671805.0, "taker_buy_quote": 400614.375705 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.010941, "high": 0.011021, "low": 0.010658, "close": 0.010699, "volume": 87147006.0, "close_time": 1765727999999, "quote_volume": 942499.646101, "trades": 10228, "taker_buy_base": 35648884.0, "taker_buy_quote": 385408.09614 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.010697, "high": 0.010828, "low": 0.010571, "close": 0.010654, "volume": 75716917.0, "close_time": 1765742399999, "quote_volume": 808979.381628, "trades": 6991, "taker_buy_base": 42207015.0, "taker_buy_quote": 450499.024114 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.01065, "high": 0.010698, "low": 0.010274, "close": 0.010401, "volume": 102095254.0, "close_time": 1765756799999, "quote_volume": 1072085.476383, "trades": 8106, "taker_buy_base": 51575368.0, "taker_buy_quote": 541642.770239 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.010398, "high": 0.010821, "low": 0.010347, "close": 0.010563, "volume": 95872129.0, "close_time": 1765771199999, "quote_volume": 1014812.255323, "trades": 10098, "taker_buy_base": 50846696.0, "taker_buy_quote": 538185.075324 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.010565, "high": 0.010804, "low": 0.010501, "close": 0.01068, "volume": 64007702.0, "close_time": 1765785599999, "quote_volume": 681562.234506, "trades": 7495, "taker_buy_base": 23497801.0, "taker_buy_quote": 250704.806709 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.01068, "high": 0.010838, "low": 0.010661, "close": 0.010779, "volume": 72651715.0, "close_time": 1765799999999, "quote_volume": 782564.754221, "trades": 6385, "taker_buy_base": 38763486.0, "taker_buy_quote": 417520.173293 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.01078, "high": 0.010811, "low": 0.010041, "close": 0.010197, "volume": 186749705.0, "close_time": 1765814399999, "quote_volume": 1941256.743836, "trades": 21514, "taker_buy_base": 91736478.0, "taker_buy_quote": 953773.904282 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.010193, "high": 0.010242, "low": 0.009809, "close": 0.010001, "volume": 108730608.0, "close_time": 1765828799999, "quote_volume": 1090294.104268, "trades": 13183, "taker_buy_base": 55807440.0, "taker_buy_quote": 559163.320908 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.009999, "high": 0.010274, "low": 0.009876, "close": 0.010264, "volume": 48082738.0, "close_time": 1765843199999, "quote_volume": 482902.4266, "trades": 5770, "taker_buy_base": 30357313.0, "taker_buy_quote": 305124.59703 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.01026, "high": 0.010323, "low": 0.009945, "close": 0.010013, "volume": 62038249.0, "close_time": 1765857599999, "quote_volume": 627059.636758, "trades": 7481, "taker_buy_base": 30612476.0, "taker_buy_quote": 309734.365824 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.010014, "high": 0.010113, "low": 0.009827, "close": 0.00988, "volume": 63526714.0, "close_time": 1765871999999, "quote_volume": 634404.094646, "trades": 5590, "taker_buy_base": 32643259.0, "taker_buy_quote": 327105.883787 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.009886, "high": 0.010322, "low": 0.009882, "close": 0.010274, "volume": 86037225.0, "close_time": 1765886399999, "quote_volume": 862835.277622, "trades": 8482, "taker_buy_base": 43809070.0, "taker_buy_quote": 440188.362334 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.010274, "high": 0.010347, "low": 0.009937, "close": 0.01029, "volume": 190302985.0, "close_time": 1765900799999, "quote_volume": 1931403.812142, "trades": 16330, "taker_buy_base": 88419377.0, "taker_buy_quote": 897395.143656 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.010291, "high": 0.010375, "low": 0.009948, "close": 0.010061, "volume": 115655257.0, "close_time": 1765915199999, "quote_volume": 1180008.593781, "trades": 10059, "taker_buy_base": 56261378.0, "taker_buy_quote": 573790.07209 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.010059, "high": 0.010169, "low": 0.01003, "close": 0.010123, "volume": 30808662.0, "close_time": 1765929599999, "quote_volume": 311183.672035, "trades": 3887, "taker_buy_base": 15463121.0, "taker_buy_quote": 156227.635481 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.010123, "high": 0.010166, "low": 0.009959, "close": 0.009981, "volume": 24493863.0, "close_time": 1765943999999, "quote_volume": 245926.690928, "trades": 3993, "taker_buy_base": 7310628.0, "taker_buy_quote": 73402.72481 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.009984, "high": 0.010021, "low": 0.009833, "close": 0.00992, "volume": 46842994.0, "close_time": 1765958399999, "quote_volume": 464552.985234, "trades": 4989, "taker_buy_base": 23903711.0, "taker_buy_quote": 237153.809102 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.009922, "high": 0.009922, "low": 0.009735, "close": 0.009842, "volume": 56678456.0, "close_time": 1765972799999, "quote_volume": 556935.869132, "trades": 5078, "taker_buy_base": 24036920.0, "taker_buy_quote": 236188.082786 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.009836, "high": 0.010705, "low": 0.009731, "close": 0.009996, "volume": 274490154.0, "close_time": 1765987199999, "quote_volume": 2797558.355408, "trades": 25988, "taker_buy_base": 145764207.0, "taker_buy_quote": 1485858.161497 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.009995, "high": 0.010118, "low": 0.009351, "close": 0.009506, "volume": 239126611.0, "close_time": 1766001599999, "quote_volume": 2297007.122176, "trades": 16922, "taker_buy_base": 114923823.0, "taker_buy_quote": 1104574.55032 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.009504, "high": 0.009649, "low": 0.009294, "close": 0.00942, "volume": 53266635.0, "close_time": 1766015999999, "quote_volume": 502006.872269, "trades": 5730, "taker_buy_base": 24007589.0, "taker_buy_quote": 226537.180162 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.009422, "high": 0.009423, "low": 0.009186, "close": 0.009216, "volume": 60138038.0, "close_time": 1766030399999, "quote_volume": 557832.0519, "trades": 5608, "taker_buy_base": 31670999.0, "taker_buy_quote": 293784.400222 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.009213, "high": 0.009286, "low": 0.00908, "close": 0.009121, "volume": 69999714.0, "close_time": 1766044799999, "quote_volume": 642311.830733, "trades": 5442, "taker_buy_base": 35853437.0, "taker_buy_quote": 328757.709851 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.009124, "high": 0.009293, "low": 0.009102, "close": 0.00921, "volume": 56645675.0, "close_time": 1766059199999, "quote_volume": 521860.045782, "trades": 4996, "taker_buy_base": 24939384.0, "taker_buy_quote": 229638.115469 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.009211, "high": 0.009766, "low": 0.009159, "close": 0.00947, "volume": 212274001.0, "close_time": 1766073599999, "quote_volume": 2010098.640711, "trades": 15358, "taker_buy_base": 106933310.0, "taker_buy_quote": 1012637.420891 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.009469, "high": 0.009474, "low": 0.008532, "close": 0.008548, "volume": 343194295.0, "close_time": 1766087999999, "quote_volume": 3057228.592183, "trades": 18974, "taker_buy_base": 172236095.0, "taker_buy_quote": 1533986.174317 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.008557, "high": 0.008798, "low": 0.008539, "close": 0.008653, "volume": 162719115.0, "close_time": 1766102399999, "quote_volume": 1410537.417242, "trades": 11445, "taker_buy_base": 85559030.0, "taker_buy_quote": 741615.460694 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.008655, "high": 0.009043, "low": 0.00844, "close": 0.008943, "volume": 243739472.0, "close_time": 1766116799999, "quote_volume": 2124379.862186, "trades": 14281, "taker_buy_base": 130572880.0, "taker_buy_quote": 1139011.788307 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.008954, "high": 0.009298, "low": 0.008952, "close": 0.009176, "volume": 176057445.0, "close_time": 1766131199999, "quote_volume": 1602012.982417, "trades": 9267, "taker_buy_base": 82316406.0, "taker_buy_quote": 748777.288392 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.009179, "high": 0.009296, "low": 0.009075, "close": 0.009282, "volume": 114655690.0, "close_time": 1766145599999, "quote_volume": 1053199.422075, "trades": 6929, "taker_buy_base": 66783498.0, "taker_buy_quote": 613791.715824 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.009286, "high": 0.009642, "low": 0.009207, "close": 0.009369, "volume": 212585854.0, "close_time": 1766159999999, "quote_volume": 1988709.837697, "trades": 13858, "taker_buy_base": 108901695.0, "taker_buy_quote": 1020301.423915 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.009369, "high": 0.009568, "low": 0.009173, "close": 0.009476, "volume": 190968877.0, "close_time": 1766174399999, "quote_volume": 1787300.259675, "trades": 10891, "taker_buy_base": 97667032.0, "taker_buy_quote": 914058.002153 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.009477, "high": 0.009576, "low": 0.009411, "close": 0.009433, "volume": 84965796.0, "close_time": 1766188799999, "quote_volume": 804914.679899, "trades": 5802, "taker_buy_base": 49998989.0, "taker_buy_quote": 473902.341816 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00943, "high": 0.009435, "low": 0.009296, "close": 0.009326, "volume": 69060353.0, "close_time": 1766203199999, "quote_volume": 646325.2742, "trades": 4393, "taker_buy_base": 35072756.0, "taker_buy_quote": 328174.448412 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.009325, "high": 0.009337, "low": 0.009209, "close": 0.009271, "volume": 53514673.0, "close_time": 1766217599999, "quote_volume": 496650.604042, "trades": 3238, "taker_buy_base": 24224149.0, "taker_buy_quote": 224960.796961 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.009273, "high": 0.00941, "low": 0.009242, "close": 0.009346, "volume": 57263160.0, "close_time": 1766231999999, "quote_volume": 533290.768062, "trades": 4666, "taker_buy_base": 36078275.0, "taker_buy_quote": 336189.308078 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.009345, "high": 0.00935, "low": 0.009207, "close": 0.009226, "volume": 43673308.0, "close_time": 1766246399999, "quote_volume": 404955.358072, "trades": 4323, "taker_buy_base": 12646726.0, "taker_buy_quote": 117232.073925 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.009228, "high": 0.009291, "low": 0.009167, "close": 0.009251, "volume": 29032998.0, "close_time": 1766260799999, "quote_volume": 268053.766958, "trades": 3446, "taker_buy_base": 17086582.0, "taker_buy_quote": 157913.266693 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.009252, "high": 0.009375, "low": 0.009222, "close": 0.009308, "volume": 39705878.0, "close_time": 1766275199999, "quote_volume": 368892.180218, "trades": 3852, "taker_buy_base": 14227085.0, "taker_buy_quote": 132109.065756 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.009309, "high": 0.009318, "low": 0.009082, "close": 0.009138, "volume": 37880888.0, "close_time": 1766289599999, "quote_volume": 347233.328034, "trades": 4486, "taker_buy_base": 18019372.0, "taker_buy_quote": 164983.701467 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.009139, "high": 0.009232, "low": 0.009133, "close": 0.009195, "volume": 10793157.0, "close_time": 1766303999999, "quote_volume": 99223.943372, "trades": 1896, "taker_buy_base": 3352299.0, "taker_buy_quote": 30842.991405 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.009193, "high": 0.00933, "low": 0.00915, "close": 0.009168, "volume": 76012147.0, "close_time": 1766318399999, "quote_volume": 703885.982519, "trades": 5683, "taker_buy_base": 39533238.0, "taker_buy_quote": 366418.721904 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.009171, "high": 0.009216, "low": 0.008765, "close": 0.008924, "volume": 190082522.0, "close_time": 1766332799999, "quote_volume": 1694113.719236, "trades": 8948, "taker_buy_base": 91811617.0, "taker_buy_quote": 819156.388585 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.008924, "high": 0.009072, "low": 0.008896, "close": 0.009029, "volume": 55266556.0, "close_time": 1766347199999, "quote_volume": 496390.274218, "trades": 4462, "taker_buy_base": 27817509.0, "taker_buy_quote": 250130.945546 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.009028, "high": 0.009143, "low": 0.008954, "close": 0.009062, "volume": 53430813.0, "close_time": 1766361599999, "quote_volume": 481760.175557, "trades": 3288, "taker_buy_base": 16613174.0, "taker_buy_quote": 149893.161676 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.009063, "high": 0.00941, "low": 0.009051, "close": 0.009219, "volume": 247229696.0, "close_time": 1766375999999, "quote_volume": 2276854.041947, "trades": 13601, "taker_buy_base": 132151447.0, "taker_buy_quote": 1217205.004168 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.009221, "high": 0.009308, "low": 0.009173, "close": 0.009304, "volume": 90398601.0, "close_time": 1766390399999, "quote_volume": 834988.210327, "trades": 5741, "taker_buy_base": 41093641.0, "taker_buy_quote": 379296.541782 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.009303, "high": 0.009431, "low": 0.009241, "close": 0.00931, "volume": 111425762.0, "close_time": 1766404799999, "quote_volume": 1038203.271308, "trades": 6297, "taker_buy_base": 53896381.0, "taker_buy_quote": 502166.047766 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.009315, "high": 0.009452, "low": 0.009209, "close": 0.009346, "volume": 244642418.0, "close_time": 1766419199999, "quote_volume": 2282053.780049, "trades": 11952, "taker_buy_base": 118251844.0, "taker_buy_quote": 1103863.309951 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.009345, "high": 0.009405, "low": 0.008985, "close": 0.009005, "volume": 174811455.0, "close_time": 1766433599999, "quote_volume": 1603271.523932, "trades": 10000, "taker_buy_base": 81064787.0, "taker_buy_quote": 744262.389406 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.009004, "high": 0.009176, "low": 0.008989, "close": 0.00913, "volume": 101365961.0, "close_time": 1766447999999, "quote_volume": 920789.288446, "trades": 6777, "taker_buy_base": 48103015.0, "taker_buy_quote": 437130.794536 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.009131, "high": 0.009236, "low": 0.008955, "close": 0.008983, "volume": 67118982.0, "close_time": 1766462399999, "quote_volume": 609885.429352, "trades": 5630, "taker_buy_base": 29401763.0, "taker_buy_quote": 267917.079551 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.008982, "high": 0.009022, "low": 0.008851, "close": 0.008865, "volume": 61740918.0, "close_time": 1766476799999, "quote_volume": 550342.064632, "trades": 4707, "taker_buy_base": 34926635.0, "taker_buy_quote": 311464.374309 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.008863, "high": 0.009006, "low": 0.0088, "close": 0.008966, "volume": 114914710.0, "close_time": 1766491199999, "quote_volume": 1021218.805702, "trades": 4700, "taker_buy_base": 60242196.0, "taker_buy_quote": 535709.933904 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.008965, "high": 0.008965, "low": 0.008629, "close": 0.008769, "volume": 185648766.0, "close_time": 1766505599999, "quote_volume": 1633347.646542, "trades": 8446, "taker_buy_base": 108848302.0, "taker_buy_quote": 958329.816979 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.008768, "high": 0.008939, "low": 0.008729, "close": 0.008867, "volume": 126265231.0, "close_time": 1766519999999, "quote_volume": 1119341.259385, "trades": 7147, "taker_buy_base": 73554753.0, "taker_buy_quote": 652416.639945 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.008869, "high": 0.008979, "low": 0.008764, "close": 0.00879, "volume": 29237294.0, "close_time": 1766534399999, "quote_volume": 259764.940707, "trades": 3358, "taker_buy_base": 17805870.0, "taker_buy_quote": 158430.606578 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.008788, "high": 0.008812, "low": 0.00857, "close": 0.00869, "volume": 53791285.0, "close_time": 1766548799999, "quote_volume": 467281.495264, "trades": 4349, "taker_buy_base": 19357714.0, "taker_buy_quote": 168631.939627 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.008689, "high": 0.008734, "low": 0.00856, "close": 0.008616, "volume": 54299147.0, "close_time": 1766563199999, "quote_volume": 468916.690481, "trades": 3573, "taker_buy_base": 29332167.0, "taker_buy_quote": 253505.045485 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.008615, "high": 0.008729, "low": 0.008606, "close": 0.008706, "volume": 24819624.0, "close_time": 1766577599999, "quote_volume": 214916.244069, "trades": 2944, "taker_buy_base": 15287024.0, "taker_buy_quote": 132422.429894 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.008705, "high": 0.00891, "low": 0.00857, "close": 0.008906, "volume": 72811183.0, "close_time": 1766591999999, "quote_volume": 636722.419974, "trades": 6376, "taker_buy_base": 37676352.0, "taker_buy_quote": 330720.162173 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.008906, "high": 0.009257, "low": 0.00885, "close": 0.009189, "volume": 174530408.0, "close_time": 1766606399999, "quote_volume": 1586123.493692, "trades": 9954, "taker_buy_base": 92611866.0, "taker_buy_quote": 841770.385691 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.009189, "high": 0.009294, "low": 0.009109, "close": 0.009225, "volume": 175353678.0, "close_time": 1766620799999, "quote_volume": 1614236.647454, "trades": 5927, "taker_buy_base": 90860168.0, "taker_buy_quote": 836267.770939 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.009226, "high": 0.009234, "low": 0.009044, "close": 0.009148, "volume": 71281175.0, "close_time": 1766635199999, "quote_volume": 649201.461438, "trades": 4166, "taker_buy_base": 32718788.0, "taker_buy_quote": 298279.873364 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.009146, "high": 0.009199, "low": 0.009052, "close": 0.009074, "volume": 32580999.0, "close_time": 1766649599999, "quote_volume": 297486.337442, "trades": 2958, "taker_buy_base": 15463473.0, "taker_buy_quote": 141625.651436 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.009073, "high": 0.009144, "low": 0.008935, "close": 0.008979, "volume": 82279026.0, "close_time": 1766663999999, "quote_volume": 742923.789611, "trades": 4862, "taker_buy_base": 42082270.0, "taker_buy_quote": 380362.630963 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.008978, "high": 0.009142, "low": 0.008964, "close": 0.009098, "volume": 72869361.0, "close_time": 1766678399999, "quote_volume": 660470.307818, "trades": 5050, "taker_buy_base": 35600016.0, "taker_buy_quote": 322157.600146 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.009099, "high": 0.009189, "low": 0.009048, "close": 0.009171, "volume": 61007684.0, "close_time": 1766692799999, "quote_volume": 556409.27018, "trades": 4852, "taker_buy_base": 38873118.0, "taker_buy_quote": 354635.170918 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.009172, "high": 0.009195, "low": 0.008741, "close": 0.008822, "volume": 79717726.0, "close_time": 1766707199999, "quote_volume": 712302.816928, "trades": 4525, "taker_buy_base": 34367190.0, "taker_buy_quote": 306717.391099 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.008821, "high": 0.009243, "low": 0.00872, "close": 0.009089, "volume": 121582421.0, "close_time": 1766721599999, "quote_volume": 1093568.48093, "trades": 7698, "taker_buy_base": 56537517.0, "taker_buy_quote": 508477.048575 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.00909, "high": 0.00923, "low": 0.009013, "close": 0.009039, "volume": 37127645.0, "close_time": 1766735999999, "quote_volume": 338738.538319, "trades": 4358, "taker_buy_base": 20612035.0, "taker_buy_quote": 188256.773322 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.009036, "high": 0.009159, "low": 0.009036, "close": 0.009116, "volume": 31137127.0, "close_time": 1766750399999, "quote_volume": 283519.964962, "trades": 3020, "taker_buy_base": 19098232.0, "taker_buy_quote": 173957.104792 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.009119, "high": 0.009207, "low": 0.008859, "close": 0.008942, "volume": 77640104.0, "close_time": 1766764799999, "quote_volume": 698349.783482, "trades": 5882, "taker_buy_base": 34520500.0, "taker_buy_quote": 310392.082397 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.008945, "high": 0.009056, "low": 0.008834, "close": 0.009011, "volume": 57386456.0, "close_time": 1766779199999, "quote_volume": 513266.657535, "trades": 3919, "taker_buy_base": 26098021.0, "taker_buy_quote": 233384.70626 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.009012, "high": 0.009077, "low": 0.008985, "close": 0.009015, "volume": 31701763.0, "close_time": 1766793599999, "quote_volume": 285986.867374, "trades": 1988, "taker_buy_base": 15106742.0, "taker_buy_quote": 136473.991084 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.009016, "high": 0.009083, "low": 0.008975, "close": 0.009065, "volume": 25708940.0, "close_time": 1766807999999, "quote_volume": 231782.697611, "trades": 2121, "taker_buy_base": 10023218.0, "taker_buy_quote": 90353.913862 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.009066, "high": 0.009102, "low": 0.00901, "close": 0.009042, "volume": 27742727.0, "close_time": 1766822399999, "quote_volume": 251172.753362, "trades": 1715, "taker_buy_base": 16218484.0, "taker_buy_quote": 147004.804956 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.009043, "high": 0.00913, "low": 0.008942, "close": 0.009125, "volume": 63408916.0, "close_time": 1766836799999, "quote_volume": 574069.555626, "trades": 3043, "taker_buy_base": 28774230.0, "taker_buy_quote": 260556.446686 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.009124, "high": 0.009201, "low": 0.009057, "close": 0.00919, "volume": 52683113.0, "close_time": 1766851199999, "quote_volume": 480982.31337, "trades": 3133, "taker_buy_base": 27884790.0, "taker_buy_quote": 254710.65409 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.009191, "high": 0.009229, "low": 0.009122, "close": 0.009145, "volume": 78264847.0, "close_time": 1766865599999, "quote_volume": 717140.848994, "trades": 3522, "taker_buy_base": 39551746.0, "taker_buy_quote": 362515.508832 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.009146, "high": 0.009358, "low": 0.009129, "close": 0.009336, "volume": 61712205.0, "close_time": 1766879999999, "quote_volume": 570663.077925, "trades": 3010, "taker_buy_base": 35259250.0, "taker_buy_quote": 326060.416128 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.009337, "high": 0.009406, "low": 0.009287, "close": 0.009372, "volume": 33174720.0, "close_time": 1766894399999, "quote_volume": 310116.179216, "trades": 3255, "taker_buy_base": 15114821.0, "taker_buy_quote": 141463.483429 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.009371, "high": 0.009408, "low": 0.009295, "close": 0.009349, "volume": 65523009.0, "close_time": 1766908799999, "quote_volume": 613383.151814, "trades": 3097, "taker_buy_base": 37411403.0, "taker_buy_quote": 350246.307805 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.00935, "high": 0.009433, "low": 0.009341, "close": 0.009394, "volume": 46729519.0, "close_time": 1766923199999, "quote_volume": 438674.736086, "trades": 3481, "taker_buy_base": 18501754.0, "taker_buy_quote": 173725.10971 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.009395, "high": 0.009676, "low": 0.009368, "close": 0.009432, "volume": 116718116.0, "close_time": 1766937599999, "quote_volume": 1111108.054591, "trades": 7764, "taker_buy_base": 48573142.0, "taker_buy_quote": 462369.673102 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.009433, "high": 0.009466, "low": 0.009176, "close": 0.009198, "volume": 89485367.0, "close_time": 1766951999999, "quote_volume": 832515.987142, "trades": 5536, "taker_buy_base": 39607563.0, "taker_buy_quote": 368306.576233 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.009197, "high": 0.009318, "low": 0.009158, "close": 0.009308, "volume": 45749661.0, "close_time": 1766966399999, "quote_volume": 422294.171089, "trades": 3636, "taker_buy_base": 25638590.0, "taker_buy_quote": 236757.778869 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.009307, "high": 0.009642, "low": 0.009274, "close": 0.00959, "volume": 204576726.0, "close_time": 1766980799999, "quote_volume": 1939092.797075, "trades": 10788, "taker_buy_base": 108949473.0, "taker_buy_quote": 1032697.969652 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.009596, "high": 0.009616, "low": 0.009358, "close": 0.009431, "volume": 140497355.0, "close_time": 1766995199999, "quote_volume": 1334836.033693, "trades": 6989, "taker_buy_base": 69981411.0, "taker_buy_quote": 664900.273504 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.009434, "high": 0.00945, "low": 0.009183, "close": 0.009227, "volume": 72295958.0, "close_time": 1767009599999, "quote_volume": 672774.822793, "trades": 5105, "taker_buy_base": 39281349.0, "taker_buy_quote": 365625.835106 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.009226, "high": 0.009237, "low": 0.008943, "close": 0.009082, "volume": 148477354.0, "close_time": 1767023999999, "quote_volume": 1345520.989451, "trades": 8408, "taker_buy_base": 70841114.0, "taker_buy_quote": 642117.921928 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.00908, "high": 0.009098, "low": 0.008931, "close": 0.008969, "volume": 64763681.0, "close_time": 1767038399999, "quote_volume": 582957.90162, "trades": 4079, "taker_buy_base": 32281340.0, "taker_buy_quote": 290615.950993 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.008968, "high": 0.009, "low": 0.00885, "close": 0.008899, "volume": 40546973.0, "close_time": 1767052799999, "quote_volume": 361485.393437, "trades": 3091, "taker_buy_base": 15259911.0, "taker_buy_quote": 136005.136744 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.008898, "high": 0.008934, "low": 0.008796, "close": 0.008879, "volume": 37373671.0, "close_time": 1767067199999, "quote_volume": 330693.643997, "trades": 3384, "taker_buy_base": 19510692.0, "taker_buy_quote": 172790.482464 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.008879, "high": 0.00895, "low": 0.00884, "close": 0.008906, "volume": 32563446.0, "close_time": 1767081599999, "quote_volume": 289913.651487, "trades": 2659, "taker_buy_base": 21479248.0, "taker_buy_quote": 191310.073456 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.008907, "high": 0.009066, "low": 0.008901, "close": 0.00902, "volume": 68454330.0, "close_time": 1767095999999, "quote_volume": 616643.835492, "trades": 4325, "taker_buy_base": 32645301.0, "taker_buy_quote": 294008.456615 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.009022, "high": 0.009144, "low": 0.008926, "close": 0.009137, "volume": 95911602.0, "close_time": 1767110399999, "quote_volume": 866189.351529, "trades": 6612, "taker_buy_base": 54967919.0, "taker_buy_quote": 496979.270896 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.009142, "high": 0.009197, "low": 0.00892, "close": 0.008999, "volume": 85534496.0, "close_time": 1767124799999, "quote_volume": 773249.576992, "trades": 5505, "taker_buy_base": 37998213.0, "taker_buy_quote": 343092.864035 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.008998, "high": 0.009012, "low": 0.008936, "close": 0.009003, "volume": 58886650.0, "close_time": 1767139199999, "quote_volume": 528796.361207, "trades": 2638, "taker_buy_base": 31218886.0, "taker_buy_quote": 280393.374803 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.009002, "high": 0.00909, "low": 0.008946, "close": 0.00905, "volume": 34380412.0, "close_time": 1767153599999, "quote_volume": 311066.514431, "trades": 3604, "taker_buy_base": 19008904.0, "taker_buy_quote": 171971.428588 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.009051, "high": 0.009085, "low": 0.008972, "close": 0.00901, "volume": 21166570.0, "close_time": 1767167999999, "quote_volume": 190975.893177, "trades": 1880, "taker_buy_base": 10006648.0, "taker_buy_quote": 90266.663056 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.00901, "high": 0.009062, "low": 0.008948, "close": 0.009059, "volume": 41821859.0, "close_time": 1767182399999, "quote_volume": 376286.961141, "trades": 3308, "taker_buy_base": 19803970.0, "taker_buy_quote": 178299.663452 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.009052, "high": 0.009069, "low": 0.008794, "close": 0.00884, "volume": 67228892.0, "close_time": 1767196799999, "quote_volume": 597593.550157, "trades": 4561, "taker_buy_base": 33244461.0, "taker_buy_quote": 295176.269489 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.008842, "high": 0.008885, "low": 0.008572, "close": 0.008638, "volume": 123060930.0, "close_time": 1767211199999, "quote_volume": 1067389.454961, "trades": 7025, "taker_buy_base": 54341991.0, "taker_buy_quote": 471674.496288 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.008636, "high": 0.008733, "low": 0.0086, "close": 0.008667, "volume": 35312823.0, "close_time": 1767225599999, "quote_volume": 305961.023916, "trades": 3144, "taker_buy_base": 18574795.0, "taker_buy_quote": 161030.577308 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.008668, "high": 0.00873, "low": 0.008633, "close": 0.008647, "volume": 50540046.0, "close_time": 1767239999999, "quote_volume": 438235.550848, "trades": 2379, "taker_buy_base": 25742894.0, "taker_buy_quote": 223334.353465 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.008641, "high": 0.008708, "low": 0.008591, "close": 0.008671, "volume": 48522372.0, "close_time": 1767254399999, "quote_volume": 419126.396515, "trades": 2208, "taker_buy_base": 24948106.0, "taker_buy_quote": 215525.34474 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.00867, "high": 0.008807, "low": 0.008667, "close": 0.008791, "volume": 22179944.0, "close_time": 1767268799999, "quote_volume": 194145.019599, "trades": 2397, "taker_buy_base": 16121876.0, "taker_buy_quote": 141109.639108 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.008791, "high": 0.008966, "low": 0.008701, "close": 0.008933, "volume": 52074831.0, "close_time": 1767283199999, "quote_volume": 458942.949511, "trades": 4668, "taker_buy_base": 33576505.0, "taker_buy_quote": 296232.568229 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.008934, "high": 0.009306, "low": 0.008915, "close": 0.0093, "volume": 101009826.0, "close_time": 1767297599999, "quote_volume": 921702.995688, "trades": 8061, "taker_buy_base": 46419803.0, "taker_buy_quote": 423698.905267 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.009301, "high": 0.009522, "low": 0.009179, "close": 0.009472, "volume": 98474629.0, "close_time": 1767311999999, "quote_volume": 921153.921819, "trades": 5466, "taker_buy_base": 59845981.0, "taker_buy_quote": 559562.872451 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.009473, "high": 0.009599, "low": 0.009316, "close": 0.009574, "volume": 167897710.0, "close_time": 1767326399999, "quote_volume": 1578958.572412, "trades": 8579, "taker_buy_base": 78429191.0, "taker_buy_quote": 738145.330147 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.009575, "high": 0.009876, "low": 0.009575, "close": 0.009666, "volume": 134676399.0, "close_time": 1767340799999, "quote_volume": 1307992.45053, "trades": 10318, "taker_buy_base": 73149393.0, "taker_buy_quote": 710358.944151 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.009667, "high": 0.010249, "low": 0.009658, "close": 0.009975, "volume": 225903978.0, "close_time": 1767355199999, "quote_volume": 2264715.530778, "trades": 14300, "taker_buy_base": 111409754.0, "taker_buy_quote": 1115982.284423 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.009974, "high": 0.010446, "low": 0.009937, "close": 0.010395, "volume": 242941702.0, "close_time": 1767369599999, "quote_volume": 2471125.940532, "trades": 19020, "taker_buy_base": 122239843.0, "taker_buy_quote": 1244488.19073 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.010397, "high": 0.010849, "low": 0.010303, "close": 0.010649, "volume": 222308592.0, "close_time": 1767383999999, "quote_volume": 2363635.656395, "trades": 16159, "taker_buy_base": 102018533.0, "taker_buy_quote": 1085463.968098 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.01065, "high": 0.010964, "low": 0.010553, "close": 0.010856, "volume": 93993927.0, "close_time": 1767398399999, "quote_volume": 1011831.60019, "trades": 7463, "taker_buy_base": 49336690.0, "taker_buy_quote": 531209.786467 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.010856, "high": 0.011256, "low": 0.01074, "close": 0.011132, "volume": 155187004.0, "close_time": 1767412799999, "quote_volume": 1704146.775443, "trades": 11823, "taker_buy_base": 80225555.0, "taker_buy_quote": 881545.091311 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.011133, "high": 0.0112, "low": 0.010428, "close": 0.010498, "volume": 167079222.0, "close_time": 1767427199999, "quote_volume": 1807037.321722, "trades": 14195, "taker_buy_base": 73949671.0, "taker_buy_quote": 801113.23971 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.010497, "high": 0.010818, "low": 0.010445, "close": 0.01061, "volume": 95565660.0, "close_time": 1767441599999, "quote_volume": 1016500.343944, "trades": 9775, "taker_buy_base": 47574356.0, "taker_buy_quote": 506200.881453 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.01061, "high": 0.010964, "low": 0.010566, "close": 0.010832, "volume": 95999438.0, "close_time": 1767455999999, "quote_volume": 1035339.705066, "trades": 9195, "taker_buy_base": 51307506.0, "taker_buy_quote": 552785.036443 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.010833, "high": 0.01102, "low": 0.010802, "close": 0.010853, "volume": 115868106.0, "close_time": 1767470399999, "quote_volume": 1264317.511789, "trades": 8104, "taker_buy_base": 61802004.0, "taker_buy_quote": 674254.683783 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.010854, "high": 0.011493, "low": 0.010727, "close": 0.011491, "volume": 139570501.0, "close_time": 1767484799999, "quote_volume": 1543223.900371, "trades": 9041, "taker_buy_base": 68440933.0, "taker_buy_quote": 756049.55428 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.011478, "high": 0.011954, "low": 0.011365, "close": 0.01177, "volume": 279835238.0, "close_time": 1767499199999, "quote_volume": 3267377.726271, "trades": 18974, "taker_buy_base": 130366523.0, "taker_buy_quote": 1522279.464922 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.011775, "high": 0.011955, "low": 0.011487, "close": 0.011772, "volume": 177156648.0, "close_time": 1767513599999, "quote_volume": 2077201.548824, "trades": 11967, "taker_buy_base": 79928750.0, "taker_buy_quote": 938255.287101 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.011769, "high": 0.012632, "low": 0.011629, "close": 0.012562, "volume": 554801625.0, "close_time": 1767527999999, "quote_volume": 6827375.892514, "trades": 24668, "taker_buy_base": 271139072.0, "taker_buy_quote": 3341141.916213 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.012572, "high": 0.013191, "low": 0.012373, "close": 0.012778, "volume": 546678501.0, "close_time": 1767542399999, "quote_volume": 6985591.254775, "trades": 29633, "taker_buy_base": 269594322.0, "taker_buy_quote": 3447468.420479 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.012779, "high": 0.013065, "low": 0.01237, "close": 0.012593, "volume": 252572297.0, "close_time": 1767556799999, "quote_volume": 3220422.488767, "trades": 17308, "taker_buy_base": 130757549.0, "taker_buy_quote": 1667770.267017 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.012588, "high": 0.012663, "low": 0.012398, "close": 0.012582, "volume": 142717525.0, "close_time": 1767571199999, "quote_volume": 1791150.522019, "trades": 9223, "taker_buy_base": 76241208.0, "taker_buy_quote": 957048.049471 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.012579, "high": 0.013226, "low": 0.01239, "close": 0.012677, "volume": 176502616.0, "close_time": 1767585599999, "quote_volume": 2249673.98225, "trades": 17494, "taker_buy_base": 76248354.0, "taker_buy_quote": 971296.674607 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.012677, "high": 0.012779, "low": 0.012269, "close": 0.012615, "volume": 193180302.0, "close_time": 1767599999999, "quote_volume": 2424030.410265, "trades": 15162, "taker_buy_base": 93680835.0, "taker_buy_quote": 1175795.388117 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.012614, "high": 0.012614, "low": 0.012131, "close": 0.012361, "volume": 140394978.0, "close_time": 1767614399999, "quote_volume": 1731154.58051, "trades": 10651, "taker_buy_base": 76957922.0, "taker_buy_quote": 949608.077772 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.01236, "high": 0.0127, "low": 0.012245, "close": 0.012544, "volume": 196465321.0, "close_time": 1767628799999, "quote_volume": 2441280.526141, "trades": 11114, "taker_buy_base": 91670771.0, "taker_buy_quote": 1138943.779701 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.012545, "high": 0.012992, "low": 0.012461, "close": 0.012878, "volume": 134975824.0, "close_time": 1767643199999, "quote_volume": 1718836.970279, "trades": 10485, "taker_buy_base": 58600753.0, "taker_buy_quote": 746332.96567 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.012878, "high": 0.013453, "low": 0.01286, "close": 0.013093, "volume": 180393850.0, "close_time": 1767657599999, "quote_volume": 2377268.627239, "trades": 14605, "taker_buy_base": 92091058.0, "taker_buy_quote": 1214960.571162 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.013095, "high": 0.013819, "low": 0.012845, "close": 0.013634, "volume": 277286069.0, "close_time": 1767671999999, "quote_volume": 3688222.086821, "trades": 16134, "taker_buy_base": 135682967.0, "taker_buy_quote": 1803109.167487 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.013631, "high": 0.013771, "low": 0.012856, "close": 0.012902, "volume": 199656042.0, "close_time": 1767686399999, "quote_volume": 2643674.807759, "trades": 11345, "taker_buy_base": 94824529.0, "taker_buy_quote": 1257647.863408 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.012909, "high": 0.013509, "low": 0.012774, "close": 0.013198, "volume": 361560944.0, "close_time": 1767700799999, "quote_volume": 4726932.70625, "trades": 10097, "taker_buy_base": 184455628.0, "taker_buy_quote": 2411455.16662 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.013194, "high": 0.013568, "low": 0.012905, "close": 0.013007, "volume": 464402419.0, "close_time": 1767715199999, "quote_volume": 6163257.928724, "trades": 15936, "taker_buy_base": 221872755.0, "taker_buy_quote": 2945576.51567 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.013003, "high": 0.013066, "low": 0.012323, "close": 0.012558, "volume": 365629877.0, "close_time": 1767729599999, "quote_volume": 4610880.738131, "trades": 17455, "taker_buy_base": 190734904.0, "taker_buy_quote": 2403708.327057 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.012564, "high": 0.013547, "low": 0.012564, "close": 0.013324, "volume": 297360778.0, "close_time": 1767743999999, "quote_volume": 3863404.543243, "trades": 16349, "taker_buy_base": 147579077.0, "taker_buy_quote": 1913393.692751 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.013328, "high": 0.013328, "low": 0.012777, "close": 0.012921, "volume": 143858057.0, "close_time": 1767758399999, "quote_volume": 1873420.962966, "trades": 13413, "taker_buy_base": 66174521.0, "taker_buy_quote": 861352.674553 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.012922, "high": 0.013148, "low": 0.012751, "close": 0.013128, "volume": 78759164.0, "close_time": 1767772799999, "quote_volume": 1016833.949493, "trades": 7989, "taker_buy_base": 42655554.0, "taker_buy_quote": 550622.295717 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.013128, "high": 0.013301, "low": 0.012584, "close": 0.012687, "volume": 203592616.0, "close_time": 1767787199999, "quote_volume": 2615490.323993, "trades": 12456, "taker_buy_base": 91939092.0, "taker_buy_quote": 1180646.550873 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.012685, "high": 0.012685, "low": 0.012068, "close": 0.012208, "volume": 240120122.0, "close_time": 1767801599999, "quote_volume": 2956729.09146, "trades": 14062, "taker_buy_base": 122174209.0, "taker_buy_quote": 1503145.155382 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.012207, "high": 0.012336, "low": 0.012074, "close": 0.012192, "volume": 107928978.0, "close_time": 1767815999999, "quote_volume": 1321495.547523, "trades": 8163, "taker_buy_base": 57862061.0, "taker_buy_quote": 708365.690561 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.012192, "high": 0.01222, "low": 0.01195, "close": 0.012016, "volume": 51356507.0, "close_time": 1767830399999, "quote_volume": 619222.907607, "trades": 5234, "taker_buy_base": 24006717.0, "taker_buy_quote": 289909.893448 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.012016, "high": 0.01213, "low": 0.011823, "close": 0.011905, "volume": 55191663.0, "close_time": 1767844799999, "quote_volume": 662136.360993, "trades": 7376, "taker_buy_base": 30350278.0, "taker_buy_quote": 364489.14708 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.011908, "high": 0.012262, "low": 0.011707, "close": 0.012044, "volume": 125696153.0, "close_time": 1767859199999, "quote_volume": 1507865.003509, "trades": 7552, "taker_buy_base": 64114198.0, "taker_buy_quote": 768226.666691 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.012046, "high": 0.012164, "low": 0.011679, "close": 0.011806, "volume": 135670569.0, "close_time": 1767873599999, "quote_volume": 1606982.163277, "trades": 8922, "taker_buy_base": 66003857.0, "taker_buy_quote": 780947.74278 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.011807, "high": 0.012434, "low": 0.011501, "close": 0.012381, "volume": 225165845.0, "close_time": 1767887999999, "quote_volume": 2659616.260179, "trades": 13757, "taker_buy_base": 116817000.0, "taker_buy_quote": 1382743.100971 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.012381, "high": 0.012423, "low": 0.011875, "close": 0.011891, "volume": 98564942.0, "close_time": 1767902399999, "quote_volume": 1200271.656239, "trades": 7686, "taker_buy_base": 43108625.0, "taker_buy_quote": 525842.645202 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.011888, "high": 0.012208, "low": 0.011723, "close": 0.011966, "volume": 75153211.0, "close_time": 1767916799999, "quote_volume": 899572.088447, "trades": 6230, "taker_buy_base": 35749707.0, "taker_buy_quote": 427683.967648 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.011964, "high": 0.012073, "low": 0.011748, "close": 0.012066, "volume": 103469238.0, "close_time": 1767931199999, "quote_volume": 1231699.341371, "trades": 7903, "taker_buy_base": 51506303.0, "taker_buy_quote": 613388.089855 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.012064, "high": 0.012086, "low": 0.011913, "close": 0.011935, "volume": 40008465.0, "close_time": 1767945599999, "quote_volume": 479760.453561, "trades": 4990, "taker_buy_base": 19594833.0, "taker_buy_quote": 234974.753814 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.01194, "high": 0.012051, "low": 0.011714, "close": 0.011976, "volume": 80341053.0, "close_time": 1767959999999, "quote_volume": 954157.208998, "trades": 7160, "taker_buy_base": 39567235.0, "taker_buy_quote": 469707.109011 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.011974, "high": 0.012777, "low": 0.011851, "close": 0.01251, "volume": 212294612.0, "close_time": 1767974399999, "quote_volume": 2600459.240395, "trades": 14627, "taker_buy_base": 115365685.0, "taker_buy_quote": 1413389.482146 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.012516, "high": 0.012997, "low": 0.011794, "close": 0.011878, "volume": 269711351.0, "close_time": 1767988799999, "quote_volume": 3335202.004322, "trades": 14941, "taker_buy_base": 127239061.0, "taker_buy_quote": 1574881.701876 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.011874, "high": 0.012256, "low": 0.011863, "close": 0.012091, "volume": 62915906.0, "close_time": 1768003199999, "quote_volume": 759423.999401, "trades": 5561, "taker_buy_base": 31800528.0, "taker_buy_quote": 383409.554239 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.012089, "high": 0.012089, "low": 0.011843, "close": 0.0119, "volume": 115149633.0, "close_time": 1768017599999, "quote_volume": 1374860.954774, "trades": 8195, "taker_buy_base": 56836757.0, "taker_buy_quote": 678030.896549 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.011899, "high": 0.011904, "low": 0.011655, "close": 0.011829, "volume": 68437246.0, "close_time": 1768031999999, "quote_volume": 804732.033008, "trades": 5632, "taker_buy_base": 38796674.0, "taker_buy_quote": 455800.035292 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.01183, "high": 0.012123, "low": 0.011817, "close": 0.012034, "volume": 56987514.0, "close_time": 1768046399999, "quote_volume": 681906.810862, "trades": 4910, "taker_buy_base": 28212366.0, "taker_buy_quote": 337615.393558 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.012033, "high": 0.012285, "low": 0.012026, "close": 0.012106, "volume": 76683248.0, "close_time": 1768060799999, "quote_volume": 929835.353297, "trades": 7112, "taker_buy_base": 42330002.0, "taker_buy_quote": 513262.139225 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.012104, "high": 0.012118, "low": 0.011888, "close": 0.012022, "volume": 71919122.0, "close_time": 1768075199999, "quote_volume": 863593.410747, "trades": 5311, "taker_buy_base": 36762533.0, "taker_buy_quote": 441362.038752 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.012023, "high": 0.012038, "low": 0.011757, "close": 0.011874, "volume": 74076473.0, "close_time": 1768089599999, "quote_volume": 883194.186612, "trades": 5230, "taker_buy_base": 34410959.0, "taker_buy_quote": 410254.40289 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.011875, "high": 0.012118, "low": 0.011848, "close": 0.012104, "volume": 23255201.0, "close_time": 1768103999999, "quote_volume": 278025.759704, "trades": 4061, "taker_buy_base": 12818685.0, "taker_buy_quote": 153436.920002 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.012102, "high": 0.012138, "low": 0.011866, "close": 0.012074, "volume": 41318101.0, "close_time": 1768118399999, "quote_volume": 496009.083167, "trades": 5024, "taker_buy_base": 19281744.0, "taker_buy_quote": 231155.762774 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.012074, "high": 0.012256, "low": 0.012024, "close": 0.012153, "volume": 114508866.0, "close_time": 1768132799999, "quote_volume": 1390267.180066, "trades": 6961, "taker_buy_base": 55731371.0, "taker_buy_quote": 676942.375645 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.012156, "high": 0.012391, "low": 0.011942, "close": 0.012003, "volume": 158800569.0, "close_time": 1768147199999, "quote_volume": 1937781.247202, "trades": 11076, "taker_buy_base": 79684525.0, "taker_buy_quote": 972224.312887 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.012001, "high": 0.012253, "low": 0.011981, "close": 0.012058, "volume": 84516476.0, "close_time": 1768161599999, "quote_volume": 1022395.211771, "trades": 8647, "taker_buy_base": 33845874.0, "taker_buy_quote": 409867.120237 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.012058, "high": 0.012058, "low": 0.011762, "close": 0.012041, "volume": 73378810.0, "close_time": 1768175999999, "quote_volume": 873547.750859, "trades": 7584, "taker_buy_base": 39481736.0, "taker_buy_quote": 470421.776117 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.012039, "high": 0.012587, "low": 0.011823, "close": 0.012271, "volume": 171377544.0, "close_time": 1768190399999, "quote_volume": 2097935.77563, "trades": 16200, "taker_buy_base": 88481550.0, "taker_buy_quote": 1083410.687665 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.012273, "high": 0.012467, "low": 0.011954, "close": 0.01196, "volume": 120015666.0, "close_time": 1768204799999, "quote_volume": 1469650.59185, "trades": 10393, "taker_buy_base": 60410930.0, "taker_buy_quote": 739335.291517 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.011958, "high": 0.012075, "low": 0.011794, "close": 0.012034, "volume": 104575859.0, "close_time": 1768219199999, "quote_volume": 1249091.740175, "trades": 8377, "taker_buy_base": 47868541.0, "taker_buy_quote": 571882.789654 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.012036, "high": 0.012237, "low": 0.011649, "close": 0.012183, "volume": 127180564.0, "close_time": 1768233599999, "quote_volume": 1522327.223674, "trades": 11471, "taker_buy_base": 68661692.0, "taker_buy_quote": 823007.323936 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.01218, "high": 0.012236, "low": 0.011858, "close": 0.01201, "volume": 112849080.0, "close_time": 1768247999999, "quote_volume": 1359264.586741, "trades": 10048, "taker_buy_base": 50633974.0, "taker_buy_quote": 610476.868762 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.01201, "high": 0.012133, "low": 0.011726, "close": 0.011786, "volume": 93988949.0, "close_time": 1768262399999, "quote_volume": 1118923.813915, "trades": 7129, "taker_buy_base": 38684590.0, "taker_buy_quote": 459979.554005 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.011777, "high": 0.011906, "low": 0.011689, "close": 0.011794, "volume": 75679634.0, "close_time": 1768276799999, "quote_volume": 892426.168974, "trades": 8161, "taker_buy_base": 40806438.0, "taker_buy_quote": 481944.739088 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.011794, "high": 0.012147, "low": 0.011772, "close": 0.01193, "volume": 76556333.0, "close_time": 1768291199999, "quote_volume": 916867.707869, "trades": 7923, "taker_buy_base": 34845378.0, "taker_buy_quote": 417250.880875 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.011931, "high": 0.012141, "low": 0.011868, "close": 0.012052, "volume": 137394866.0, "close_time": 1768305599999, "quote_volume": 1650630.26481, "trades": 9529, "taker_buy_base": 68746412.0, "taker_buy_quote": 825302.106651 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.012054, "high": 0.012555, "low": 0.012027, "close": 0.012501, "volume": 254638383.0, "close_time": 1768319999999, "quote_volume": 3137554.145178, "trades": 17374, "taker_buy_base": 127306251.0, "taker_buy_quote": 1569010.577766 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.012504, "high": 0.012996, "low": 0.012438, "close": 0.0129, "volume": 224618970.0, "close_time": 1768334399999, "quote_volume": 2838660.30154, "trades": 16897, "taker_buy_base": 94498075.0, "taker_buy_quote": 1195915.897993 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.012903, "high": 0.013717, "low": 0.012672, "close": 0.013336, "volume": 410882845.0, "close_time": 1768348799999, "quote_volume": 5468403.27204, "trades": 19101, "taker_buy_base": 195625831.0, "taker_buy_quote": 2606846.447649 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.013336, "high": 0.013808, "low": 0.013265, "close": 0.01358, "volume": 233468884.0, "close_time": 1768363199999, "quote_volume": 3145205.870555, "trades": 16295, "taker_buy_base": 122063912.0, "taker_buy_quote": 1644757.967974 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.013576, "high": 0.013609, "low": 0.012923, "close": 0.013114, "volume": 104800583.0, "close_time": 1768377599999, "quote_volume": 1378583.157588, "trades": 11849, "taker_buy_base": 48053189.0, "taker_buy_quote": 631983.052917 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.013112, "high": 0.013241, "low": 0.012882, "close": 0.012928, "volume": 113416897.0, "close_time": 1768391999999, "quote_volume": 1484767.624044, "trades": 9505, "taker_buy_base": 48829320.0, "taker_buy_quote": 639438.341143 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.012925, "high": 0.013229, "low": 0.01267, "close": 0.013029, "volume": 306314378.0, "close_time": 1768406399999, "quote_volume": 3970876.670137, "trades": 21693, "taker_buy_base": 172001901.0, "taker_buy_quote": 2223682.904206 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.013029, "high": 0.013488, "low": 0.012779, "close": 0.013136, "volume": 347968487.0, "close_time": 1768420799999, "quote_volume": 4574673.101766, "trades": 25259, "taker_buy_base": 187321264.0, "taker_buy_quote": 2463301.284174 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.013134, "high": 0.013267, "low": 0.012779, "close": 0.012829, "volume": 125618171.0, "close_time": 1768435199999, "quote_volume": 1638293.496636, "trades": 10628, "taker_buy_base": 68259853.0, "taker_buy_quote": 890598.107674 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.01283, "high": 0.012879, "low": 0.012275, "close": 0.012323, "volume": 148722421.0, "close_time": 1768449599999, "quote_volume": 1869651.82345, "trades": 13461, "taker_buy_base": 51394959.0, "taker_buy_quote": 649229.943018 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.01232, "high": 0.012689, "low": 0.012305, "close": 0.012685, "volume": 94645414.0, "close_time": 1768463999999, "quote_volume": 1184076.057643, "trades": 7118, "taker_buy_base": 48450034.0, "taker_buy_quote": 606104.936525 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.012678, "high": 0.012777, "low": 0.01249, "close": 0.012529, "volume": 65066315.0, "close_time": 1768478399999, "quote_volume": 822803.37185, "trades": 7262, "taker_buy_base": 29085466.0, "taker_buy_quote": 367950.275697 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.012529, "high": 0.01279, "low": 0.012167, "close": 0.012471, "volume": 164313369.0, "close_time": 1768492799999, "quote_volume": 2063447.244625, "trades": 13017, "taker_buy_base": 86436563.0, "taker_buy_quote": 1085948.499168 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.012455, "high": 0.012543, "low": 0.011963, "close": 0.012086, "volume": 200976564.0, "close_time": 1768507199999, "quote_volume": 2459898.936163, "trades": 12278, "taker_buy_base": 84248473.0, "taker_buy_quote": 1032275.107023 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.012081, "high": 0.012136, "low": 0.011911, "close": 0.012076, "volume": 47624225.0, "close_time": 1768521599999, "quote_volume": 574334.610381, "trades": 4819, "taker_buy_base": 28991463.0, "taker_buy_quote": 350164.3208 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.012081, "high": 0.012139, "low": 0.011984, "close": 0.012014, "volume": 40159394.0, "close_time": 1768535999999, "quote_volume": 484090.083742, "trades": 4306, "taker_buy_base": 19410888.0, "taker_buy_quote": 234273.792246 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.012011, "high": 0.012174, "low": 0.011885, "close": 0.012126, "volume": 59120222.0, "close_time": 1768550399999, "quote_volume": 711501.769636, "trades": 5012, "taker_buy_base": 26544961.0, "taker_buy_quote": 319099.787308 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.012125, "high": 0.012319, "low": 0.012077, "close": 0.012141, "volume": 43362726.0, "close_time": 1768564799999, "quote_volume": 528419.349806, "trades": 4997, "taker_buy_base": 24211046.0, "taker_buy_quote": 295086.92464 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.012139, "high": 0.012161, "low": 0.01159, "close": 0.011712, "volume": 123633945.0, "close_time": 1768579199999, "quote_volume": 1471515.600877, "trades": 11082, "taker_buy_base": 50773983.0, "taker_buy_quote": 604378.414687 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.011706, "high": 0.012085, "low": 0.011666, "close": 0.012049, "volume": 82279234.0, "close_time": 1768593599999, "quote_volume": 979936.464033, "trades": 8575, "taker_buy_base": 44664088.0, "taker_buy_quote": 531682.787087 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.01205, "high": 0.012348, "low": 0.011946, "close": 0.012274, "volume": 63922373.0, "close_time": 1768607999999, "quote_volume": 779212.153606, "trades": 6373, "taker_buy_base": 37501141.0, "taker_buy_quote": 457577.272334 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.012273, "high": 0.012284, "low": 0.012116, "close": 0.01215, "volume": 22508622.0, "close_time": 1768622399999, "quote_volume": 274778.309982, "trades": 2949, "taker_buy_base": 9838891.0, "taker_buy_quote": 120022.399994 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.012149, "high": 0.012216, "low": 0.012028, "close": 0.012036, "volume": 25286053.0, "close_time": 1768636799999, "quote_volume": 306780.328552, "trades": 3616, "taker_buy_base": 10194061.0, "taker_buy_quote": 123724.05584 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.012036, "high": 0.012093, "low": 0.011916, "close": 0.011985, "volume": 42816097.0, "close_time": 1768651199999, "quote_volume": 514691.100039, "trades": 4210, "taker_buy_base": 17851895.0, "taker_buy_quote": 214617.613255 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.011983, "high": 0.012156, "low": 0.011944, "close": 0.012147, "volume": 30290508.0, "close_time": 1768665599999, "quote_volume": 364690.180902, "trades": 4362, "taker_buy_base": 16621543.0, "taker_buy_quote": 200212.666431 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.012142, "high": 0.012154, "low": 0.011774, "close": 0.011974, "volume": 46335793.0, "close_time": 1768679999999, "quote_volume": 554093.388601, "trades": 5001, "taker_buy_base": 23063907.0, "taker_buy_quote": 275713.747834 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.011971, "high": 0.012005, "low": 0.011806, "close": 0.011818, "volume": 26535402.0, "close_time": 1768694399999, "quote_volume": 315070.479312, "trades": 2801, "taker_buy_base": 11249844.0, "taker_buy_quote": 133715.988232 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.011819, "high": 0.011884, "low": 0.011681, "close": 0.011725, "volume": 33992682.0, "close_time": 1768708799999, "quote_volume": 399642.398018, "trades": 4453, "taker_buy_base": 14873349.0, "taker_buy_quote": 174973.192061 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.011723, "high": 0.011754, "low": 0.01165, "close": 0.011682, "volume": 13300809.0, "close_time": 1768723199999, "quote_volume": 155760.084741, "trades": 2763, "taker_buy_base": 6453218.0, "taker_buy_quote": 75638.940534 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.011683, "high": 0.01179, "low": 0.011666, "close": 0.011678, "volume": 49407743.0, "close_time": 1768737599999, "quote_volume": 579426.373769, "trades": 3827, "taker_buy_base": 33057819.0, "taker_buy_quote": 387706.731781 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.011678, "high": 0.011688, "low": 0.011426, "close": 0.011462, "volume": 79687469.0, "close_time": 1768751999999, "quote_volume": 920232.488253, "trades": 6653, "taker_buy_base": 34455125.0, "taker_buy_quote": 397741.886986 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.011461, "high": 0.011555, "low": 0.011282, "close": 0.0113, "volume": 108066447.0, "close_time": 1768766399999, "quote_volume": 1235065.941151, "trades": 8108, "taker_buy_base": 64606731.0, "taker_buy_quote": 739325.404425 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.011298, "high": 0.011444, "low": 0.010664, "close": 0.010699, "volume": 198523328.0, "close_time": 1768780799999, "quote_volume": 2186973.384996, "trades": 10790, "taker_buy_base": 93712955.0, "taker_buy_quote": 1030304.281459 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.010699, "high": 0.010699, "low": 0.009494, "close": 0.010395, "volume": 277528405.0, "close_time": 1768795199999, "quote_volume": 2833806.458522, "trades": 19206, "taker_buy_base": 136753836.0, "taker_buy_quote": 1394591.404903 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.010394, "high": 0.010443, "low": 0.010162, "close": 0.010167, "volume": 77744824.0, "close_time": 1768809599999, "quote_volume": 800763.532821, "trades": 9359, "taker_buy_base": 34503719.0, "taker_buy_quote": 355566.832885 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.010164, "high": 0.010449, "low": 0.010138, "close": 0.010345, "volume": 60403180.0, "close_time": 1768823999999, "quote_volume": 620284.504559, "trades": 6901, "taker_buy_base": 36210528.0, "taker_buy_quote": 371842.46967 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.010343, "high": 0.01038, "low": 0.01018, "close": 0.010218, "volume": 89867020.0, "close_time": 1768838399999, "quote_volume": 922098.836183, "trades": 8773, "taker_buy_base": 45164744.0, "taker_buy_quote": 463525.694134 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.010217, "high": 0.010531, "low": 0.010204, "close": 0.010475, "volume": 92517860.0, "close_time": 1768852799999, "quote_volume": 964577.429081, "trades": 10289, "taker_buy_base": 48217346.0, "taker_buy_quote": 502947.579789 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.010476, "high": 0.010519, "low": 0.01029, "close": 0.010368, "volume": 70693372.0, "close_time": 1768867199999, "quote_volume": 737061.463339, "trades": 6882, "taker_buy_base": 33824749.0, "taker_buy_quote": 352895.517374 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.010369, "high": 0.010399, "low": 0.010213, "close": 0.010258, "volume": 47208573.0, "close_time": 1768881599999, "quote_volume": 486943.747288, "trades": 5714, "taker_buy_base": 26402556.0, "taker_buy_quote": 272253.052467 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.010257, "high": 0.010322, "low": 0.010006, "close": 0.010006, "volume": 131342344.0, "close_time": 1768895999999, "quote_volume": 1334963.480116, "trades": 12181, "taker_buy_base": 66986674.0, "taker_buy_quote": 681447.919612 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.01001, "high": 0.010091, "low": 0.009943, "close": 0.009951, "volume": 99991692.0, "close_time": 1768910399999, "quote_volume": 1001700.292184, "trades": 10674, "taker_buy_base": 54520712.0, "taker_buy_quote": 546340.911981 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.009952, "high": 0.010157, "low": 0.009772, "close": 0.009965, "volume": 246283472.0, "close_time": 1768924799999, "quote_volume": 2446810.269074, "trades": 18815, "taker_buy_base": 116030591.0, "taker_buy_quote": 1154961.063042 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.009968, "high": 0.010026, "low": 0.009635, "close": 0.009694, "volume": 134787682.0, "close_time": 1768939199999, "quote_volume": 1324559.179845, "trades": 11788, "taker_buy_base": 66585563.0, "taker_buy_quote": 654826.461089 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.009695, "high": 0.009807, "low": 0.009427, "close": 0.009456, "volume": 75976143.0, "close_time": 1768953599999, "quote_volume": 729641.041976, "trades": 7032, "taker_buy_base": 45986390.0, "taker_buy_quote": 441079.881905 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.009458, "high": 0.009837, "low": 0.009445, "close": 0.00978, "volume": 78402648.0, "close_time": 1768967999999, "quote_volume": 764346.461749, "trades": 9057, "taker_buy_base": 41813478.0, "taker_buy_quote": 407396.544238 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.009778, "high": 0.010067, "low": 0.009771, "close": 0.009971, "volume": 112385631.0, "close_time": 1768982399999, "quote_volume": 1119314.951491, "trades": 8255, "taker_buy_base": 55881098.0, "taker_buy_quote": 556679.391458 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.009968, "high": 0.010043, "low": 0.009733, "close": 0.00975, "volume": 118827397.0, "close_time": 1768996799999, "quote_volume": 1180140.949583, "trades": 8973, "taker_buy_base": 63818727.0, "taker_buy_quote": 634336.718198 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.009752, "high": 0.010295, "low": 0.009592, "close": 0.010116, "volume": 251808482.0, "close_time": 1769011199999, "quote_volume": 2504253.647011, "trades": 19211, "taker_buy_base": 129369260.0, "taker_buy_quote": 1285355.284762 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.010116, "high": 0.01019, "low": 0.009502, "close": 0.010126, "volume": 266743867.0, "close_time": 1769025599999, "quote_volume": 2611150.381151, "trades": 20887, "taker_buy_base": 126286171.0, "taker_buy_quote": 1238627.11654 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.010127, "high": 0.010267, "low": 0.009905, "close": 0.009959, "volume": 136414648.0, "close_time": 1769039999999, "quote_volume": 1376558.870023, "trades": 10344, "taker_buy_base": 61615064.0, "taker_buy_quote": 623119.515405 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.00996, "high": 0.010326, "low": 0.00996, "close": 0.010151, "volume": 111695487.0, "close_time": 1769054399999, "quote_volume": 1134686.137383, "trades": 9123, "taker_buy_base": 54959332.0, "taker_buy_quote": 557260.443534 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.010149, "high": 0.010284, "low": 0.010032, "close": 0.010046, "volume": 53280834.0, "close_time": 1769068799999, "quote_volume": 541463.46045, "trades": 5158, "taker_buy_base": 24547057.0, "taker_buy_quote": 249481.821037 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.010049, "high": 0.01022, "low": 0.00999, "close": 0.010047, "volume": 56573612.0, "close_time": 1769083199999, "quote_volume": 571030.189321, "trades": 5707, "taker_buy_base": 27725978.0, "taker_buy_quote": 279885.227858 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.010047, "high": 0.010093, "low": 0.009671, "close": 0.009786, "volume": 156574234.0, "close_time": 1769097599999, "quote_volume": 1548254.961388, "trades": 11629, "taker_buy_base": 74952554.0, "taker_buy_quote": 741701.490399 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.009784, "high": 0.010055, "low": 0.009758, "close": 0.009968, "volume": 115294920.0, "close_time": 1769111999999, "quote_volume": 1144252.701318, "trades": 9615, "taker_buy_base": 58221637.0, "taker_buy_quote": 577564.359115 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.009967, "high": 0.009987, "low": 0.009779, "close": 0.009834, "volume": 32275088.0, "close_time": 1769126399999, "quote_volume": 319128.723487, "trades": 4036, "taker_buy_base": 11367390.0, "taker_buy_quote": 112311.922242 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.009835, "high": 0.009997, "low": 0.009788, "close": 0.009974, "volume": 35666089.0, "close_time": 1769140799999, "quote_volume": 352157.445884, "trades": 3385, "taker_buy_base": 24498254.0, "taker_buy_quote": 242126.563175 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.009974, "high": 0.010086, "low": 0.009916, "close": 0.009951, "volume": 33145383.0, "close_time": 1769155199999, "quote_volume": 331719.657706, "trades": 4594, "taker_buy_base": 19350493.0, "taker_buy_quote": 193698.722053 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00995, "high": 0.009964, "low": 0.009821, "close": 0.009922, "volume": 43381381.0, "close_time": 1769169599999, "quote_volume": 429277.815, "trades": 4093, "taker_buy_base": 18320618.0, "taker_buy_quote": 181544.773471 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.009918, "high": 0.010041, "low": 0.009639, "close": 0.010022, "volume": 149929443.0, "close_time": 1769183999999, "quote_volume": 1473870.767192, "trades": 9516, "taker_buy_base": 76106101.0, "taker_buy_quote": 748892.748011 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.010026, "high": 0.01027, "low": 0.009836, "close": 0.00989, "volume": 309231527.0, "close_time": 1769198399999, "quote_volume": 3110503.913248, "trades": 15646, "taker_buy_base": 147383117.0, "taker_buy_quote": 1482814.232058 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.009892, "high": 0.009977, "low": 0.009746, "close": 0.009933, "volume": 110779549.0, "close_time": 1769212799999, "quote_volume": 1093597.544919, "trades": 6459, "taker_buy_base": 56646414.0, "taker_buy_quote": 559546.957009 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.009932, "high": 0.010056, "low": 0.00983, "close": 0.009997, "volume": 74687141.0, "close_time": 1769227199999, "quote_volume": 743107.766519, "trades": 4502, "taker_buy_base": 37841278.0, "taker_buy_quote": 376768.050376 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.009999, "high": 0.010061, "low": 0.009935, "close": 0.009966, "volume": 64764530.0, "close_time": 1769241599999, "quote_volume": 647836.611455, "trades": 4236, "taker_buy_base": 31837507.0, "taker_buy_quote": 318375.200152 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.009965, "high": 0.010035, "low": 0.009933, "close": 0.009993, "volume": 72330601.0, "close_time": 1769255999999, "quote_volume": 721987.568536, "trades": 2883, "taker_buy_base": 36555315.0, "taker_buy_quote": 364765.886629 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.009991, "high": 0.010038, "low": 0.009887, "close": 0.009893, "volume": 53040243.0, "close_time": 1769270399999, "quote_volume": 528993.301543, "trades": 3520, "taker_buy_base": 23897325.0, "taker_buy_quote": 238361.937448 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.009892, "high": 0.009933, "low": 0.009802, "close": 0.009833, "volume": 72264101.0, "close_time": 1769284799999, "quote_volume": 713342.119748, "trades": 4888, "taker_buy_base": 32533229.0, "taker_buy_quote": 321301.71133 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.009835, "high": 0.009939, "low": 0.009834, "close": 0.009891, "volume": 26387913.0, "close_time": 1769299199999, "quote_volume": 260834.425561, "trades": 2520, "taker_buy_base": 13304659.0, "taker_buy_quote": 131531.951629 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00989, "high": 0.009916, "low": 0.009708, "close": 0.009746, "volume": 106527612.0, "close_time": 1769313599999, "quote_volume": 1046640.684556, "trades": 5538, "taker_buy_base": 49443065.0, "taker_buy_quote": 486174.63922 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.009742, "high": 0.009809, "low": 0.009643, "close": 0.009689, "volume": 89753199.0, "close_time": 1769327999999, "quote_volume": 873007.758333, "trades": 4661, "taker_buy_base": 46159364.0, "taker_buy_quote": 449187.962807 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.009687, "high": 0.009845, "low": 0.009596, "close": 0.009762, "volume": 101805973.0, "close_time": 1769342399999, "quote_volume": 989784.214833, "trades": 5937, "taker_buy_base": 52955573.0, "taker_buy_quote": 514504.551352 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.00976, "high": 0.009772, "low": 0.009572, "close": 0.009636, "volume": 106107519.0, "close_time": 1769356799999, "quote_volume": 1026223.508405, "trades": 6784, "taker_buy_base": 51401637.0, "taker_buy_quote": 497412.982247 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.00963, "high": 0.009632, "low": 0.008933, "close": 0.009009, "volume": 347379569.0, "close_time": 1769371199999, "quote_volume": 3229686.234759, "trades": 25054, "taker_buy_base": 163208309.0, "taker_buy_quote": 1518415.030925 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.009011, "high": 0.00922, "low": 0.008991, "close": 0.009187, "volume": 113610230.0, "close_time": 1769385599999, "quote_volume": 1032229.695761, "trades": 8891, "taker_buy_base": 62499414.0, "taker_buy_quote": 567805.109609 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.009187, "high": 0.009555, "low": 0.00916, "close": 0.009452, "volume": 49285313.0, "close_time": 1769399999999, "quote_volume": 463915.359078, "trades": 7554, "taker_buy_base": 24327329.0, "taker_buy_quote": 228785.519816 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.009452, "high": 0.009692, "low": 0.009452, "close": 0.009595, "volume": 46211240.0, "close_time": 1769414399999, "quote_volume": 441979.290111, "trades": 6059, "taker_buy_base": 26469525.0, "taker_buy_quote": 253216.012532 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.009595, "high": 0.009639, "low": 0.009429, "close": 0.009468, "volume": 61370927.0, "close_time": 1769428799999, "quote_volume": 585093.609509, "trades": 6127, "taker_buy_base": 23333687.0, "taker_buy_quote": 222524.918049 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.009469, "high": 0.009799, "low": 0.009454, "close": 0.009616, "volume": 141095418.0, "close_time": 1769443199999, "quote_volume": 1357192.709747, "trades": 14909, "taker_buy_base": 73006821.0, "taker_buy_quote": 703024.054249 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.009612, "high": 0.009846, "low": 0.00957, "close": 0.009682, "volume": 128204009.0, "close_time": 1769457599999, "quote_volume": 1247678.303788, "trades": 14211, "taker_buy_base": 60540256.0, "taker_buy_quote": 589193.37589 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.009682, "high": 0.009767, "low": 0.00957, "close": 0.009634, "volume": 57704543.0, "close_time": 1769471999999, "quote_volume": 558200.22627, "trades": 7413, "taker_buy_base": 30729895.0, "taker_buy_quote": 297804.619578 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.009636, "high": 0.009774, "low": 0.009575, "close": 0.00968, "volume": 74157991.0, "close_time": 1769486399999, "quote_volume": 716573.116885, "trades": 8039, "taker_buy_base": 35369920.0, "taker_buy_quote": 342184.268994 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.009673, "high": 0.009763, "low": 0.00955, "close": 0.009579, "volume": 54605042.0, "close_time": 1769500799999, "quote_volume": 524923.541962, "trades": 6187, "taker_buy_base": 25252456.0, "taker_buy_quote": 243070.205017 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.009577, "high": 0.009619, "low": 0.009474, "close": 0.009496, "volume": 26582336.0, "close_time": 1769515199999, "quote_volume": 253422.066984, "trades": 3573, "taker_buy_base": 8423441.0, "taker_buy_quote": 80286.461364 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.009497, "high": 0.009566, "low": 0.009292, "close": 0.00956, "volume": 70836173.0, "close_time": 1769529599999, "quote_volume": 668738.644017, "trades": 7509, "taker_buy_base": 33325201.0, "taker_buy_quote": 315178.966672 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.009565, "high": 0.009779, "low": 0.009383, "close": 0.009696, "volume": 124378330.0, "close_time": 1769543999999, "quote_volume": 1192887.005524, "trades": 11234, "taker_buy_base": 58690022.0, "taker_buy_quote": 564686.599102 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.009695, "high": 0.010011, "low": 0.009687, "close": 0.009968, "volume": 78145781.0, "close_time": 1769558399999, "quote_volume": 772939.543683, "trades": 10054, "taker_buy_base": 39060534.0, "taker_buy_quote": 386263.851285 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00997, "high": 0.010016, "low": 0.009855, "close": 0.009972, "volume": 45360947.0, "close_time": 1769572799999, "quote_volume": 449764.851096, "trades": 6739, "taker_buy_base": 23177015.0, "taker_buy_quote": 229862.728373 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.009971, "high": 0.010539, "low": 0.009885, "close": 0.01011, "volume": 119376407.0, "close_time": 1769587199999, "quote_volume": 1225766.908399, "trades": 15525, "taker_buy_base": 46706370.0, "taker_buy_quote": 478868.844693 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.010112, "high": 0.010432, "low": 0.010026, "close": 0.010412, "volume": 60449719.0, "close_time": 1769601599999, "quote_volume": 618189.029856, "trades": 8054, "taker_buy_base": 33245236.0, "taker_buy_quote": 340388.111802 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.010414, "high": 0.010448, "low": 0.010033, "close": 0.010119, "volume": 82037917.0, "close_time": 1769615999999, "quote_volume": 836784.871596, "trades": 10765, "taker_buy_base": 38751409.0, "taker_buy_quote": 395566.933227 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.01012, "high": 0.010224, "low": 0.009965, "close": 0.010086, "volume": 50063065.0, "close_time": 1769630399999, "quote_volume": 503929.854659, "trades": 8622, "taker_buy_base": 25223002.0, "taker_buy_quote": 254019.462434 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.010084, "high": 0.010218, "low": 0.009918, "close": 0.009983, "volume": 44059441.0, "close_time": 1769644799999, "quote_volume": 442818.265383, "trades": 7017, "taker_buy_base": 21504262.0, "taker_buy_quote": 216609.440775 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.009984, "high": 0.010016, "low": 0.009563, "close": 0.009604, "volume": 65908616.0, "close_time": 1769659199999, "quote_volume": 639962.366947, "trades": 8245, "taker_buy_base": 36258589.0, "taker_buy_quote": 351829.048178 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.009595, "high": 0.009745, "low": 0.009492, "close": 0.009684, "volume": 20229754.0, "close_time": 1769673599999, "quote_volume": 194840.568559, "trades": 3576, "taker_buy_base": 11985954.0, "taker_buy_quote": 115559.301723 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.009673, "high": 0.00974, "low": 0.009524, "close": 0.009557, "volume": 22171140.0, "close_time": 1769687999999, "quote_volume": 213459.435133, "trades": 2777, "taker_buy_base": 7385715.0, "taker_buy_quote": 71199.139329 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.009556, "high": 0.009613, "low": 0.008845, "close": 0.009113, "volume": 143506656.0, "close_time": 1769702399999, "quote_volume": 1307713.341574, "trades": 13979, "taker_buy_base": 58539833.0, "taker_buy_quote": 532489.67987 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.009109, "high": 0.009401, "low": 0.008896, "close": 0.009062, "volume": 123309170.0, "close_time": 1769716799999, "quote_volume": 1120190.656193, "trades": 13629, "taker_buy_base": 54392234.0, "taker_buy_quote": 494862.415646 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.009059, "high": 0.0092, "low": 0.008989, "close": 0.009069, "volume": 55993149.0, "close_time": 1769731199999, "quote_volume": 508938.755856, "trades": 4700, "taker_buy_base": 31522507.0, "taker_buy_quote": 286571.173145 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.009071, "high": 0.009088, "low": 0.008535, "close": 0.008716, "volume": 110274292.0, "close_time": 1769745599999, "quote_volume": 967459.804986, "trades": 8698, "taker_buy_base": 54271722.0, "taker_buy_quote": 476429.116292 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.008715, "high": 0.008931, "low": 0.008616, "close": 0.00877, "volume": 40675652.0, "close_time": 1769759999999, "quote_volume": 357558.104233, "trades": 5671, "taker_buy_base": 19330533.0, "taker_buy_quote": 169439.352228 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.008768, "high": 0.008978, "low": 0.008635, "close": 0.008933, "volume": 37529468.0, "close_time": 1769774399999, "quote_volume": 328160.398273, "trades": 4734, "taker_buy_base": 16972223.0, "taker_buy_quote": 148838.182801 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.008937, "high": 0.00895, "low": 0.008701, "close": 0.008823, "volume": 80313191.0, "close_time": 1769788799999, "quote_volume": 710173.586873, "trades": 8080, "taker_buy_base": 40063822.0, "taker_buy_quote": 354125.491235 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.008818, "high": 0.009102, "low": 0.008608, "close": 0.00898, "volume": 86669659.0, "close_time": 1769803199999, "quote_volume": 769830.085713, "trades": 10004, "taker_buy_base": 45082992.0, "taker_buy_quote": 400040.398116 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.008979, "high": 0.008979, "low": 0.008737, "close": 0.008851, "volume": 65902293.0, "close_time": 1769817599999, "quote_volume": 581720.962189, "trades": 6627, "taker_buy_base": 32971062.0, "taker_buy_quote": 291157.735429 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.008852, "high": 0.008872, "low": 0.008764, "close": 0.008769, "volume": 11283243.0, "close_time": 1769831999999, "quote_volume": 99565.896126, "trades": 2641, "taker_buy_base": 4554228.0, "taker_buy_quote": 40215.079103 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.008768, "high": 0.008797, "low": 0.008535, "close": 0.008627, "volume": 35252348.0, "close_time": 1769846399999, "quote_volume": 304799.194533, "trades": 4103, "taker_buy_base": 19775643.0, "taker_buy_quote": 170905.869715 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.008627, "high": 0.008643, "low": 0.008351, "close": 0.00837, "volume": 57699951.0, "close_time": 1769860799999, "quote_volume": 487538.5238, "trades": 7259, "taker_buy_base": 28198886.0, "taker_buy_quote": 238323.929413 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.008371, "high": 0.008385, "low": 0.007742, "close": 0.007899, "volume": 109048886.0, "close_time": 1769875199999, "quote_volume": 874209.438676, "trades": 12302, "taker_buy_base": 54903319.0, "taker_buy_quote": 439902.679248 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.007906, "high": 0.008041, "low": 0.006317, "close": 0.007352, "volume": 218114692.0, "close_time": 1769889599999, "quote_volume": 1630766.438815, "trades": 23266, "taker_buy_base": 109867564.0, "taker_buy_quote": 822136.036318 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.007351, "high": 0.007824, "low": 0.007303, "close": 0.007781, "volume": 78491957.0, "close_time": 1769903999999, "quote_volume": 594524.419132, "trades": 10186, "taker_buy_base": 43936626.0, "taker_buy_quote": 331375.631521 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00778, "high": 0.007925, "low": 0.007732, "close": 0.007848, "volume": 35992687.0, "close_time": 1769918399999, "quote_volume": 281868.979801, "trades": 5355, "taker_buy_base": 15118248.0, "taker_buy_quote": 118534.181681 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.00785, "high": 0.007986, "low": 0.007837, "close": 0.007949, "volume": 39280368.0, "close_time": 1769932799999, "quote_volume": 310696.379773, "trades": 4733, "taker_buy_base": 9588288.0, "taker_buy_quote": 75849.189768 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.007948, "high": 0.00802, "low": 0.007739, "close": 0.007815, "volume": 51886791.0, "close_time": 1769947199999, "quote_volume": 409988.947433, "trades": 5931, "taker_buy_base": 25106190.0, "taker_buy_quote": 197983.186453 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.007817, "high": 0.007887, "low": 0.007423, "close": 0.007529, "volume": 47063363.0, "close_time": 1769961599999, "quote_volume": 360043.516727, "trades": 5925, "taker_buy_base": 19740380.0, "taker_buy_quote": 150956.937948 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.007528, "high": 0.007768, "low": 0.007451, "close": 0.007595, "volume": 56185802.0, "close_time": 1769975999999, "quote_volume": 426874.420133, "trades": 6515, "taker_buy_base": 28226387.0, "taker_buy_quote": 214783.272345 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.00759, "high": 0.007708, "low": 0.007314, "close": 0.007531, "volume": 71264185.0, "close_time": 1769990399999, "quote_volume": 537495.913452, "trades": 6626, "taker_buy_base": 31501441.0, "taker_buy_quote": 237776.194131 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.007532, "high": 0.007772, "low": 0.00724, "close": 0.007536, "volume": 76180027.0, "close_time": 1770004799999, "quote_volume": 571767.947908, "trades": 10245, "taker_buy_base": 35670626.0, "taker_buy_quote": 267421.734179 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.007533, "high": 0.007652, "low": 0.007234, "close": 0.007494, "volume": 115713607.0, "close_time": 1770019199999, "quote_volume": 862265.681941, "trades": 12229, "taker_buy_base": 58193827.0, "taker_buy_quote": 433725.960973 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0075, "high": 0.00767, "low": 0.007483, "close": 0.007587, "volume": 46979329.0, "close_time": 1770033599999, "quote_volume": 356500.32657, "trades": 5710, "taker_buy_base": 26880236.0, "taker_buy_quote": 203918.217292 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.007587, "high": 0.007981, "low": 0.007579, "close": 0.007952, "volume": 82505371.0, "close_time": 1770047999999, "quote_volume": 640600.087384, "trades": 7758, "taker_buy_base": 44069294.0, "taker_buy_quote": 342620.98456 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.007949, "high": 0.007997, "low": 0.007787, "close": 0.00779, "volume": 33860439.0, "close_time": 1770062399999, "quote_volume": 266836.300965, "trades": 3968, "taker_buy_base": 13263143.0, "taker_buy_quote": 104757.101213 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.007789, "high": 0.00785, "low": 0.007741, "close": 0.007804, "volume": 14425716.0, "close_time": 1770076799999, "quote_volume": 112599.273034, "trades": 2148, "taker_buy_base": 6666190.0, "taker_buy_quote": 52036.714153 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.007804, "high": 0.007818, "low": 0.007558, "close": 0.007735, "volume": 27810768.0, "close_time": 1770091199999, "quote_volume": 213864.768456, "trades": 4312, "taker_buy_base": 9812268.0, "taker_buy_quote": 75609.361164 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.00773, "high": 0.007827, "low": 0.007621, "close": 0.007706, "volume": 19123488.0, "close_time": 1770105599999, "quote_volume": 147501.22316, "trades": 3425, "taker_buy_base": 9030691.0, "taker_buy_quote": 69552.837507 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.007705, "high": 0.007753, "low": 0.007542, "close": 0.007652, "volume": 30916747.0, "close_time": 1770119999999, "quote_volume": 236399.461306, "trades": 4712, "taker_buy_base": 16196392.0, "taker_buy_quote": 123921.256378 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.007652, "high": 0.007752, "low": 0.007449, "close": 0.007719, "volume": 50841255.0, "close_time": 1770134399999, "quote_volume": 387507.544571, "trades": 7359, "taker_buy_base": 29861234.0, "taker_buy_quote": 227638.702486 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.007722, "high": 0.007724, "low": 0.007126, "close": 0.007498, "volume": 104728087.0, "close_time": 1770148799999, "quote_volume": 771285.46556, "trades": 13394, "taker_buy_base": 45231628.0, "taker_buy_quote": 333709.181736 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.007486, "high": 0.007866, "low": 0.007357, "close": 0.007413, "volume": 88095669.0, "close_time": 1770163199999, "quote_volume": 673389.180786, "trades": 10785, "taker_buy_base": 48720957.0, "taker_buy_quote": 372723.420579 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.007406, "high": 0.007632, "low": 0.007357, "close": 0.00759, "volume": 21554095.0, "close_time": 1770177599999, "quote_volume": 162318.235781, "trades": 4234, "taker_buy_base": 10437710.0, "taker_buy_quote": 78712.414308 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.007587, "high": 0.007611, "low": 0.007486, "close": 0.007553, "volume": 12900226.0, "close_time": 1770191999999, "quote_volume": 97558.79492, "trades": 3000, "taker_buy_base": 6423599.0, "taker_buy_quote": 48585.03631 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.007554, "high": 0.00758, "low": 0.007424, "close": 0.00751, "volume": 19897224.0, "close_time": 1770206399999, "quote_volume": 149408.191015, "trades": 3717, "taker_buy_base": 7231392.0, "taker_buy_quote": 54249.391609 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.007511, "high": 0.007541, "low": 0.007172, "close": 0.007262, "volume": 63889362.0, "close_time": 1770220799999, "quote_volume": 468897.586758, "trades": 9532, "taker_buy_base": 26239075.0, "taker_buy_quote": 192627.194286 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.00726, "high": 0.007479, "low": 0.007062, "close": 0.007456, "volume": 96100340.0, "close_time": 1770235199999, "quote_volume": 693704.903996, "trades": 13732, "taker_buy_base": 53858862.0, "taker_buy_quote": 388850.43751 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.007454, "high": 0.007472, "low": 0.007141, "close": 0.007294, "volume": 31246333.0, "close_time": 1770249599999, "quote_volume": 228993.181824, "trades": 6197, "taker_buy_base": 17061870.0, "taker_buy_quote": 125023.237315 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.007299, "high": 0.007358, "low": 0.007042, "close": 0.007106, "volume": 50799492.0, "close_time": 1770263999999, "quote_volume": 365358.706427, "trades": 8399, "taker_buy_base": 23456486.0, "taker_buy_quote": 168658.892825 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.007107, "high": 0.007178, "low": 0.006988, "close": 0.007012, "volume": 65237239.0, "close_time": 1770278399999, "quote_volume": 460934.625256, "trades": 8598, "taker_buy_base": 28528555.0, "taker_buy_quote": 201779.081011 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.007013, "high": 0.007178, "low": 0.006705, "close": 0.006812, "volume": 70377270.0, "close_time": 1770292799999, "quote_volume": 490576.038252, "trades": 9775, "taker_buy_base": 32706223.0, "taker_buy_quote": 227830.431439 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.006814, "high": 0.006948, "low": 0.006295, "close": 0.00647, "volume": 143409494.0, "close_time": 1770307199999, "quote_volume": 950085.45846, "trades": 14291, "taker_buy_base": 69483677.0, "taker_buy_quote": 461057.923332 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.00647, "high": 0.006627, "low": 0.006217, "close": 0.006279, "volume": 125283668.0, "close_time": 1770321599999, "quote_volume": 804597.002785, "trades": 11768, "taker_buy_base": 62424686.0, "taker_buy_quote": 401379.824165 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.006279, "high": 0.006336, "low": 0.005909, "close": 0.005968, "volume": 196958763.0, "close_time": 1770335999999, "quote_volume": 1194676.323957, "trades": 14312, "taker_buy_base": 101512893.0, "taker_buy_quote": 616254.622384 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.005969, "high": 0.006292, "low": 0.005267, "close": 0.006055, "volume": 269539614.0, "close_time": 1770350399999, "quote_volume": 1545983.803514, "trades": 31472, "taker_buy_base": 136034133.0, "taker_buy_quote": 776981.962174 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.006054, "high": 0.006385, "low": 0.006016, "close": 0.006152, "volume": 74479986.0, "close_time": 1770364799999, "quote_volume": 464145.890951, "trades": 7997, "taker_buy_base": 25996723.0, "taker_buy_quote": 161531.246974 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.006152, "high": 0.00638, "low": 0.006074, "close": 0.006355, "volume": 58055691.0, "close_time": 1770379199999, "quote_volume": 361623.448223, "trades": 6814, "taker_buy_base": 27465722.0, "taker_buy_quote": 171546.388064 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00635, "high": 0.00669, "low": 0.006307, "close": 0.006623, "volume": 88994611.0, "close_time": 1770393599999, "quote_volume": 579259.244675, "trades": 8924, "taker_buy_base": 49455540.0, "taker_buy_quote": 321811.955613 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.006623, "high": 0.006917, "low": 0.006567, "close": 0.006669, "volume": 119726557.0, "close_time": 1770407999999, "quote_volume": 805703.522856, "trades": 11512, "taker_buy_base": 64992035.0, "taker_buy_quote": 437687.142842 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.006668, "high": 0.006829, "low": 0.006583, "close": 0.006719, "volume": 40924879.0, "close_time": 1770422399999, "quote_volume": 273818.005567, "trades": 4659, "taker_buy_base": 23141766.0, "taker_buy_quote": 154861.511593 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.006721, "high": 0.006726, "low": 0.006574, "close": 0.006693, "volume": 25204651.0, "close_time": 1770436799999, "quote_volume": 167487.224244, "trades": 3988, "taker_buy_base": 11831960.0, "taker_buy_quote": 78675.076777 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.006688, "high": 0.00677, "low": 0.006309, "close": 0.006389, "volume": 67046854.0, "close_time": 1770451199999, "quote_volume": 439748.189372, "trades": 7274, "taker_buy_base": 30553524.0, "taker_buy_quote": 199950.555023 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.006388, "high": 0.006444, "low": 0.006334, "close": 0.006364, "volume": 20540888.0, "close_time": 1770465599999, "quote_volume": 131216.847403, "trades": 3080, "taker_buy_base": 11974870.0, "taker_buy_quote": 76579.445729 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.006363, "high": 0.006639, "low": 0.006354, "close": 0.006526, "volume": 47957163.0, "close_time": 1770479999999, "quote_volume": 312367.776012, "trades": 5354, "taker_buy_base": 29916593.0, "taker_buy_quote": 194789.911596 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.006527, "high": 0.006804, "low": 0.00651, "close": 0.006657, "volume": 134764065.0, "close_time": 1770494399999, "quote_volume": 898000.661656, "trades": 7181, "taker_buy_base": 67035318.0, "taker_buy_quote": 446754.011581 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.006658, "high": 0.006726, "low": 0.00658, "close": 0.006618, "volume": 22790164.0, "close_time": 1770508799999, "quote_volume": 151852.795698, "trades": 2410, "taker_buy_base": 9276403.0, "taker_buy_quote": 61778.100408 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.006617, "high": 0.00662, "low": 0.006479, "close": 0.006492, "volume": 11768615.0, "close_time": 1770523199999, "quote_volume": 77190.434986, "trades": 2162, "taker_buy_base": 4274569.0, "taker_buy_quote": 27992.470702 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.00649, "high": 0.006541, "low": 0.006453, "close": 0.006512, "volume": 20103450.0, "close_time": 1770537599999, "quote_volume": 130592.057774, "trades": 2250, "taker_buy_base": 9642764.0, "taker_buy_quote": 62723.652639 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.006509, "high": 0.006676, "low": 0.006498, "close": 0.006616, "volume": 45703371.0, "close_time": 1770551999999, "quote_volume": 301881.379998, "trades": 5360, "taker_buy_base": 22412967.0, "taker_buy_quote": 148208.931709 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.006617, "high": 0.00666, "low": 0.00652, "close": 0.006549, "volume": 27803633.0, "close_time": 1770566399999, "quote_volume": 183296.948089, "trades": 3344, "taker_buy_base": 12454686.0, "taker_buy_quote": 82125.636193 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.006547, "high": 0.006577, "low": 0.006372, "close": 0.006569, "volume": 45988054.0, "close_time": 1770580799999, "quote_volume": 299360.477782, "trades": 3808, "taker_buy_base": 26672838.0, "taker_buy_quote": 173784.694283 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.006567, "high": 0.006642, "low": 0.006405, "close": 0.006474, "volume": 35046883.0, "close_time": 1770595199999, "quote_volume": 227681.098341, "trades": 3346, "taker_buy_base": 18221801.0, "taker_buy_quote": 118357.623775 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.006468, "high": 0.006591, "low": 0.00642, "close": 0.00658, "volume": 19755558.0, "close_time": 1770609599999, "quote_volume": 128138.213638, "trades": 3520, "taker_buy_base": 11224535.0, "taker_buy_quote": 72864.711875 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.006574, "high": 0.006587, "low": 0.00643, "close": 0.006446, "volume": 17035976.0, "close_time": 1770623999999, "quote_volume": 110905.785754, "trades": 2394, "taker_buy_base": 8053335.0, "taker_buy_quote": 52352.7085 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.006438, "high": 0.006461, "low": 0.006171, "close": 0.006223, "volume": 61090967.0, "close_time": 1770638399999, "quote_volume": 384272.39136, "trades": 5506, "taker_buy_base": 35575213.0, "taker_buy_quote": 223902.573053 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.006224, "high": 0.00636, "low": 0.006148, "close": 0.006346, "volume": 71746817.0, "close_time": 1770652799999, "quote_volume": 448302.894632, "trades": 5764, "taker_buy_base": 40702671.0, "taker_buy_quote": 254088.806125 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.006342, "high": 0.006531, "low": 0.006296, "close": 0.006474, "volume": 48787991.0, "close_time": 1770667199999, "quote_volume": 314837.469906, "trades": 6000, "taker_buy_base": 27462639.0, "taker_buy_quote": 177207.139163 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.006467, "high": 0.006498, "low": 0.006328, "close": 0.006367, "volume": 16476488.0, "close_time": 1770681599999, "quote_volume": 105624.406731, "trades": 3020, "taker_buy_base": 7766407.0, "taker_buy_quote": 49741.288109 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.006368, "high": 0.006416, "low": 0.006201, "close": 0.006262, "volume": 15371676.0, "close_time": 1770695999999, "quote_volume": 97114.020931, "trades": 3024, "taker_buy_base": 6086974.0, "taker_buy_quote": 38514.310622 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.006258, "high": 0.006326, "low": 0.006109, "close": 0.006175, "volume": 24396181.0, "close_time": 1770710399999, "quote_volume": 151341.099697, "trades": 3164, "taker_buy_base": 12791544.0, "taker_buy_quote": 79322.045099 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.006175, "high": 0.006243, "low": 0.006129, "close": 0.006134, "volume": 15099329.0, "close_time": 1770724799999, "quote_volume": 93360.766891, "trades": 3407, "taker_buy_base": 8262331.0, "taker_buy_quote": 51118.753692 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.006135, "high": 0.006194, "low": 0.006073, "close": 0.00614, "volume": 45447682.0, "close_time": 1770739199999, "quote_volume": 278630.47396, "trades": 4475, "taker_buy_base": 23332770.0, "taker_buy_quote": 143054.120718 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.006138, "high": 0.006194, "low": 0.006025, "close": 0.00612, "volume": 34621437.0, "close_time": 1770753599999, "quote_volume": 211728.413568, "trades": 3568, "taker_buy_base": 17848299.0, "taker_buy_quote": 109047.274935 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.006116, "high": 0.006149, "low": 0.006079, "close": 0.006139, "volume": 10766183.0, "close_time": 1770767999999, "quote_volume": 65853.594561, "trades": 1632, "taker_buy_base": 6591213.0, "taker_buy_quote": 40321.203074 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.00614, "high": 0.006199, "low": 0.006063, "close": 0.006119, "volume": 11061721.0, "close_time": 1770782399999, "quote_volume": 67889.525934, "trades": 2048, "taker_buy_base": 5931303.0, "taker_buy_quote": 36437.309796 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.006118, "high": 0.006129, "low": 0.005891, "close": 0.005919, "volume": 42393821.0, "close_time": 1770796799999, "quote_volume": 253655.432012, "trades": 3784, "taker_buy_base": 14945153.0, "taker_buy_quote": 89368.03852 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.005918, "high": 0.005933, "low": 0.005852, "close": 0.00592, "volume": 28790209.0, "close_time": 1770811199999, "quote_volume": 169754.406125, "trades": 2669, "taker_buy_base": 12339242.0, "taker_buy_quote": 72770.054588 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.00592, "high": 0.00631, "low": 0.005861, "close": 0.005949, "volume": 109606110.0, "close_time": 1770825599999, "quote_volume": 660547.506202, "trades": 7802, "taker_buy_base": 55649758.0, "taker_buy_quote": 335443.31729 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.00595, "high": 0.006084, "low": 0.005869, "close": 0.006016, "volume": 62649336.0, "close_time": 1770839999999, "quote_volume": 375135.911466, "trades": 5053, "taker_buy_base": 36879531.0, "taker_buy_quote": 220610.213523 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.006015, "high": 0.006176, "low": 0.005963, "close": 0.006026, "volume": 36229220.0, "close_time": 1770854399999, "quote_volume": 220375.514087, "trades": 3109, "taker_buy_base": 22276319.0, "taker_buy_quote": 135359.468121 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.006027, "high": 0.006176, "low": 0.006027, "close": 0.006165, "volume": 22521442.0, "close_time": 1770868799999, "quote_volume": 137964.529321, "trades": 2614, "taker_buy_base": 9149441.0, "taker_buy_quote": 56133.625704 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.006169, "high": 0.0063, "low": 0.006131, "close": 0.006292, "volume": 20394903.0, "close_time": 1770883199999, "quote_volume": 126580.823527, "trades": 2896, "taker_buy_base": 13047580.0, "taker_buy_quote": 80982.330995 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.006294, "high": 0.00654, "low": 0.006258, "close": 0.006461, "volume": 81582726.0, "close_time": 1770897599999, "quote_volume": 527394.609151, "trades": 5496, "taker_buy_base": 29247761.0, "taker_buy_quote": 187913.62504 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.006463, "high": 0.006492, "low": 0.006257, "close": 0.006263, "volume": 71341865.0, "close_time": 1770911999999, "quote_volume": 454556.744702, "trades": 6827, "taker_buy_base": 38427202.0, "taker_buy_quote": 245076.048523 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.006264, "high": 0.006289, "low": 0.006091, "close": 0.006213, "volume": 103838587.0, "close_time": 1770926399999, "quote_volume": 638848.225084, "trades": 7627, "taker_buy_base": 71396778.0, "taker_buy_quote": 438992.326966 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.006209, "high": 0.00632, "low": 0.006112, "close": 0.0063, "volume": 42580281.0, "close_time": 1770940799999, "quote_volume": 262849.194219, "trades": 3555, "taker_buy_base": 20926912.0, "taker_buy_quote": 128916.518722 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.006298, "high": 0.006348, "low": 0.006168, "close": 0.006205, "volume": 26878759.0, "close_time": 1770955199999, "quote_volume": 167744.048474, "trades": 3138, "taker_buy_base": 12096784.0, "taker_buy_quote": 75674.410817 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.006202, "high": 0.006242, "low": 0.006116, "close": 0.006218, "volume": 11655608.0, "close_time": 1770969599999, "quote_volume": 72066.567735, "trades": 2026, "taker_buy_base": 6520977.0, "taker_buy_quote": 40362.027877 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.006215, "high": 0.006318, "low": 0.006208, "close": 0.00628, "volume": 25525797.0, "close_time": 1770983999999, "quote_volume": 160084.498496, "trades": 2495, "taker_buy_base": 12897785.0, "taker_buy_quote": 80993.608877 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.006279, "high": 0.006677, "low": 0.006237, "close": 0.006483, "volume": 62479913.0, "close_time": 1770998399999, "quote_volume": 400009.104364, "trades": 5634, "taker_buy_base": 35321263.0, "taker_buy_quote": 225698.699933 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.006484, "high": 0.00681, "low": 0.006464, "close": 0.006699, "volume": 86428425.0, "close_time": 1771012799999, "quote_volume": 576720.576602, "trades": 6308, "taker_buy_base": 32625426.0, "taker_buy_quote": 217525.801992 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.006703, "high": 0.006744, "low": 0.006627, "close": 0.006635, "volume": 27442684.0, "close_time": 1771027199999, "quote_volume": 183868.314581, "trades": 3078, "taker_buy_base": 13608691.0, "taker_buy_quote": 91278.085141 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.006634, "high": 0.007035, "low": 0.006592, "close": 0.006944, "volume": 52207824.0, "close_time": 1771041599999, "quote_volume": 358593.579249, "trades": 5137, "taker_buy_base": 31962300.0, "taker_buy_quote": 219393.245309 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.006943, "high": 0.00697, "low": 0.006729, "close": 0.006822, "volume": 38902403.0, "close_time": 1771055999999, "quote_volume": 265640.456285, "trades": 3588, "taker_buy_base": 17185604.0, "taker_buy_quote": 117495.748124 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.006825, "high": 0.007062, "low": 0.006825, "close": 0.007061, "volume": 33529258.0, "close_time": 1771070399999, "quote_volume": 232576.983672, "trades": 3636, "taker_buy_base": 19936551.0, "taker_buy_quote": 138318.805377 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.007057, "high": 0.007274, "low": 0.006862, "close": 0.007269, "volume": 81773592.0, "close_time": 1771084799999, "quote_volume": 575609.066637, "trades": 6363, "taker_buy_base": 42550819.0, "taker_buy_quote": 300052.075991 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.007269, "high": 0.007955, "low": 0.007223, "close": 0.007853, "volume": 170963180.0, "close_time": 1771099199999, "quote_volume": 1304878.124034, "trades": 11521, "taker_buy_base": 84558170.0, "taker_buy_quote": 646717.294644 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.007858, "high": 0.008197, "low": 0.007742, "close": 0.00785, "volume": 158228717.0, "close_time": 1771113599999, "quote_volume": 1263591.626995, "trades": 10149, "taker_buy_base": 81172948.0, "taker_buy_quote": 648552.438009 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.007853, "high": 0.007962, "low": 0.007538, "close": 0.00772, "volume": 122783019.0, "close_time": 1771127999999, "quote_volume": 948310.66069, "trades": 9714, "taker_buy_base": 63466251.0, "taker_buy_quote": 490155.705247 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.007719, "high": 0.007923, "low": 0.007638, "close": 0.007698, "volume": 63863465.0, "close_time": 1771142399999, "quote_volume": 494022.985675, "trades": 6762, "taker_buy_base": 31806262.0, "taker_buy_quote": 246086.47791 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.007703, "high": 0.007752, "low": 0.007463, "close": 0.007503, "volume": 42949747.0, "close_time": 1771156799999, "quote_volume": 324619.904502, "trades": 5012, "taker_buy_base": 21626416.0, "taker_buy_quote": 163591.477434 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.007508, "high": 0.007524, "low": 0.007131, "close": 0.007209, "volume": 84742496.0, "close_time": 1771171199999, "quote_volume": 616814.438236, "trades": 6748, "taker_buy_base": 30430050.0, "taker_buy_quote": 221676.566119 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.007208, "high": 0.00722, "low": 0.006915, "close": 0.00697, "volume": 64134473.0, "close_time": 1771185599999, "quote_volume": 451929.342566, "trades": 6236, "taker_buy_base": 31464807.0, "taker_buy_quote": 221974.494712 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.006967, "high": 0.007051, "low": 0.006917, "close": 0.007045, "volume": 35936447.0, "close_time": 1771199999999, "quote_volume": 250866.891261, "trades": 3199, "taker_buy_base": 20065385.0, "taker_buy_quote": 140146.065215 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.007044, "high": 0.007118, "low": 0.00698, "close": 0.007021, "volume": 25825925.0, "close_time": 1771214399999, "quote_volume": 182318.145982, "trades": 2846, "taker_buy_base": 14453189.0, "taker_buy_quote": 102225.579554 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.00702, "high": 0.00723, "low": 0.007017, "close": 0.007175, "volume": 26243647.0, "close_time": 1771228799999, "quote_volume": 186811.713057, "trades": 3287, "taker_buy_base": 16697190.0, "taker_buy_quote": 118822.073979 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.007168, "high": 0.007359, "low": 0.00715, "close": 0.007254, "volume": 38534544.0, "close_time": 1771243199999, "quote_volume": 279288.813404, "trades": 4026, "taker_buy_base": 18599621.0, "taker_buy_quote": 134752.118281 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.00726, "high": 0.007497, "low": 0.006957, "close": 0.00701, "volume": 92343441.0, "close_time": 1771257599999, "quote_volume": 664760.515936, "trades": 7575, "taker_buy_base": 41811516.0, "taker_buy_quote": 301372.427354 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.007008, "high": 0.007186, "low": 0.007006, "close": 0.007145, "volume": 33025267.0, "close_time": 1771271999999, "quote_volume": 234493.325209, "trades": 3887, "taker_buy_base": 17146422.0, "taker_buy_quote": 121828.997425 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.007151, "high": 0.007332, "low": 0.007111, "close": 0.007293, "volume": 37610535.0, "close_time": 1771286399999, "quote_volume": 272157.729362, "trades": 3450, "taker_buy_base": 23085735.0, "taker_buy_quote": 166747.558983 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.007297, "high": 0.007354, "low": 0.007177, "close": 0.007244, "volume": 25789806.0, "close_time": 1771300799999, "quote_volume": 187557.726406, "trades": 3336, "taker_buy_base": 12107134.0, "taker_buy_quote": 88060.391822 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.007239, "high": 0.007264, "low": 0.00709, "close": 0.007143, "volume": 23564201.0, "close_time": 1771315199999, "quote_volume": 168918.904872, "trades": 2829, "taker_buy_base": 10829524.0, "taker_buy_quote": 77781.163959 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.00714, "high": 0.007176, "low": 0.007037, "close": 0.007106, "volume": 26858926.0, "close_time": 1771329599999, "quote_volume": 190497.381921, "trades": 2677, "taker_buy_base": 12711086.0, "taker_buy_quote": 90087.346085 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.007105, "high": 0.00722, "low": 0.00697, "close": 0.007134, "volume": 67236394.0, "close_time": 1771343999999, "quote_volume": 475000.090324, "trades": 5006, "taker_buy_base": 40680842.0, "taker_buy_quote": 286940.571094 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.007132, "high": 0.00735, "low": 0.007056, "close": 0.007103, "volume": 61961913.0, "close_time": 1771358399999, "quote_volume": 445374.4185, "trades": 6126, "taker_buy_base": 27869344.0, "taker_buy_quote": 200416.392849 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.007102, "high": 0.007173, "low": 0.007064, "close": 0.007136, "volume": 18041669.0, "close_time": 1771372799999, "quote_volume": 128413.521736, "trades": 2478, "taker_buy_base": 10254546.0, "taker_buy_quote": 72974.970383 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00714, "high": 0.007149, "low": 0.007019, "close": 0.007099, "volume": 10330674.0, "close_time": 1771387199999, "quote_volume": 73191.321124, "trades": 2076, "taker_buy_base": 6437003.0, "taker_buy_quote": 45629.347758 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.007098, "high": 0.007225, "low": 0.007086, "close": 0.007186, "volume": 12520306.0, "close_time": 1771401599999, "quote_volume": 89457.573566, "trades": 2069, "taker_buy_base": 6474859.0, "taker_buy_quote": 46187.791766 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.007186, "high": 0.007261, "low": 0.007062, "close": 0.007089, "volume": 29813878.0, "close_time": 1771415999999, "quote_volume": 213471.808579, "trades": 3110, "taker_buy_base": 15589505.0, "taker_buy_quote": 111972.36287 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.007093, "high": 0.007195, "low": 0.006947, "close": 0.007099, "volume": 48507413.0, "close_time": 1771430399999, "quote_volume": 342680.208142, "trades": 4978, "taker_buy_base": 18286671.0, "taker_buy_quote": 128887.191762 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0071, "high": 0.007106, "low": 0.006753, "close": 0.006822, "volume": 53084687.0, "close_time": 1771444799999, "quote_volume": 367570.814106, "trades": 5180, "taker_buy_base": 27466229.0, "taker_buy_quote": 190504.73605 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.006822, "high": 0.00687, "low": 0.006745, "close": 0.00677, "volume": 25985585.0, "close_time": 1771459199999, "quote_volume": 176918.91733, "trades": 3035, "taker_buy_base": 13236830.0, "taker_buy_quote": 90193.891402 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.006771, "high": 0.006844, "low": 0.006682, "close": 0.006827, "volume": 21629608.0, "close_time": 1771473599999, "quote_volume": 146510.141203, "trades": 3061, "taker_buy_base": 13273407.0, "taker_buy_quote": 89837.811141 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.006826, "high": 0.006854, "low": 0.00673, "close": 0.006788, "volume": 17083489.0, "close_time": 1771487999999, "quote_volume": 116069.169744, "trades": 2419, "taker_buy_base": 8557356.0, "taker_buy_quote": 58184.329361 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.006784, "high": 0.006784, "low": 0.006644, "close": 0.00668, "volume": 20300834.0, "close_time": 1771502399999, "quote_volume": 136136.705042, "trades": 2669, "taker_buy_base": 9922161.0, "taker_buy_quote": 66563.390554 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.006679, "high": 0.006702, "low": 0.00651, "close": 0.006557, "volume": 35003055.0, "close_time": 1771516799999, "quote_volume": 230984.908968, "trades": 4910, "taker_buy_base": 15732281.0, "taker_buy_quote": 103762.508838 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.006554, "high": 0.006632, "low": 0.00644, "close": 0.006531, "volume": 54808385.0, "close_time": 1771531199999, "quote_volume": 357864.653735, "trades": 6100, "taker_buy_base": 27729280.0, "taker_buy_quote": 181167.791309 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.006528, "high": 0.006631, "low": 0.006521, "close": 0.006629, "volume": 22653462.0, "close_time": 1771545599999, "quote_volume": 148815.243997, "trades": 2584, "taker_buy_base": 12443342.0, "taker_buy_quote": 81759.192823 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.006628, "high": 0.006808, "low": 0.006615, "close": 0.006719, "volume": 33486293.0, "close_time": 1771559999999, "quote_volume": 224749.678134, "trades": 3652, "taker_buy_base": 17749001.0, "taker_buy_quote": 119032.564864 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.00672, "high": 0.006762, "low": 0.006624, "close": 0.006709, "volume": 19950841.0, "close_time": 1771574399999, "quote_volume": 133679.42808, "trades": 2957, "taker_buy_base": 8892459.0, "taker_buy_quote": 59661.449019 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.00671, "high": 0.006925, "low": 0.006708, "close": 0.006776, "volume": 61371307.0, "close_time": 1771588799999, "quote_volume": 418852.415849, "trades": 5146, "taker_buy_base": 30786708.0, "taker_buy_quote": 210253.31908 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.006777, "high": 0.006958, "low": 0.006545, "close": 0.006957, "volume": 69157497.0, "close_time": 1771603199999, "quote_volume": 467922.02024, "trades": 7145, "taker_buy_base": 34672212.0, "taker_buy_quote": 234758.042169 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.006955, "high": 0.007039, "low": 0.0067, "close": 0.006853, "volume": 127826481.0, "close_time": 1771617599999, "quote_volume": 878614.250279, "trades": 9822, "taker_buy_base": 54355236.0, "taker_buy_quote": 374348.955542 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.006853, "high": 0.006932, "low": 0.006823, "close": 0.006915, "volume": 10841226.0, "close_time": 1771631999999, "quote_volume": 74609.695312, "trades": 2446, "taker_buy_base": 5669858.0, "taker_buy_quote": 39038.130578 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.00692, "high": 0.00693, "low": 0.00684, "close": 0.006866, "volume": 15265771.0, "close_time": 1771646399999, "quote_volume": 104912.916391, "trades": 2023, "taker_buy_base": 5262611.0, "taker_buy_quote": 36195.588685 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.006867, "high": 0.00697, "low": 0.006844, "close": 0.006914, "volume": 20638580.0, "close_time": 1771660799999, "quote_volume": 142759.451177, "trades": 2385, "taker_buy_base": 7263299.0, "taker_buy_quote": 50232.964101 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.006913, "high": 0.007079, "low": 0.006911, "close": 0.007043, "volume": 36836426.0, "close_time": 1771675199999, "quote_volume": 258735.825252, "trades": 3525, "taker_buy_base": 15422251.0, "taker_buy_quote": 108414.16262 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.007044, "high": 0.007095, "low": 0.006931, "close": 0.006974, "volume": 33510932.0, "close_time": 1771689599999, "quote_volume": 234687.731021, "trades": 3760, "taker_buy_base": 16354958.0, "taker_buy_quote": 114527.471281 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.006975, "high": 0.006982, "low": 0.006893, "close": 0.006928, "volume": 14380955.0, "close_time": 1771703999999, "quote_volume": 99877.332042, "trades": 2175, "taker_buy_base": 8358028.0, "taker_buy_quote": 58052.275203 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.006925, "high": 0.006931, "low": 0.006798, "close": 0.006819, "volume": 25788196.0, "close_time": 1771718399999, "quote_volume": 176990.799802, "trades": 2515, "taker_buy_base": 12759797.0, "taker_buy_quote": 87556.46008 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.006818, "high": 0.006821, "low": 0.006667, "close": 0.006712, "volume": 7679124.0, "close_time": 1771732799999, "quote_volume": 51859.22747, "trades": 1686, "taker_buy_base": 4317581.0, "taker_buy_quote": 29156.912545 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.006708, "high": 0.006736, "low": 0.006642, "close": 0.00671, "volume": 16466281.0, "close_time": 1771747199999, "quote_volume": 110270.400924, "trades": 1777, "taker_buy_base": 7693368.0, "taker_buy_quote": 51580.859392 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.006706, "high": 0.006756, "low": 0.00666, "close": 0.006718, "volume": 10171741.0, "close_time": 1771761599999, "quote_volume": 68272.812032, "trades": 1501, "taker_buy_base": 3813237.0, "taker_buy_quote": 25638.830353 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.006716, "high": 0.006718, "low": 0.006552, "close": 0.006606, "volume": 24387687.0, "close_time": 1771775999999, "quote_volume": 161112.401212, "trades": 2693, "taker_buy_base": 7726802.0, "taker_buy_quote": 51073.348122 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.006603, "high": 0.006613, "low": 0.006498, "close": 0.006553, "volume": 15987684.0, "close_time": 1771790399999, "quote_volume": 104595.652116, "trades": 1923, "taker_buy_base": 6979703.0, "taker_buy_quote": 45671.804966 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.006554, "high": 0.006598, "low": 0.006502, "close": 0.006571, "volume": 5610230.0, "close_time": 1771804799999, "quote_volume": 36744.966265, "trades": 1219, "taker_buy_base": 2581524.0, "taker_buy_quote": 16905.125502 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.006572, "high": 0.006608, "low": 0.006105, "close": 0.006181, "volume": 60843480.0, "close_time": 1771819199999, "quote_volume": 380177.302912, "trades": 6122, "taker_buy_base": 30592410.0, "taker_buy_quote": 190999.104802 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.006183, "high": 0.006472, "low": 0.006163, "close": 0.006426, "volume": 17782518.0, "close_time": 1771833599999, "quote_volume": 112537.976609, "trades": 2973, "taker_buy_base": 9848767.0, "taker_buy_quote": 62325.53403 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.006425, "high": 0.006631, "low": 0.00637, "close": 0.006565, "volume": 21086960.0, "close_time": 1771847999999, "quote_volume": 137290.585552, "trades": 3246, "taker_buy_base": 11298599.0, "taker_buy_quote": 73482.799168 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.006566, "high": 0.006697, "low": 0.006384, "close": 0.006405, "volume": 37903589.0, "close_time": 1771862399999, "quote_volume": 247080.763244, "trades": 4540, "taker_buy_base": 17697545.0, "taker_buy_quote": 115351.80578 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.006405, "high": 0.006442, "low": 0.006242, "close": 0.006293, "volume": 31293413.0, "close_time": 1771876799999, "quote_volume": 198371.636631, "trades": 5082, "taker_buy_base": 17547340.0, "taker_buy_quote": 111262.722421 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.006293, "high": 0.006385, "low": 0.006251, "close": 0.006319, "volume": 23341251.0, "close_time": 1771891199999, "quote_volume": 147257.035067, "trades": 2670, "taker_buy_base": 16337522.0, "taker_buy_quote": 102975.222314 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.006319, "high": 0.006384, "low": 0.006215, "close": 0.006248, "volume": 21713820.0, "close_time": 1771905599999, "quote_volume": 136728.722431, "trades": 3684, "taker_buy_base": 11425837.0, "taker_buy_quote": 72031.152114 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.006245, "high": 0.006261, "low": 0.006173, "close": 0.006238, "volume": 19383450.0, "close_time": 1771919999999, "quote_volume": 120614.34285, "trades": 3005, "taker_buy_base": 10554951.0, "taker_buy_quote": 65698.487335 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.006234, "high": 0.006308, "low": 0.006204, "close": 0.006306, "volume": 12725807.0, "close_time": 1771934399999, "quote_volume": 79861.85706, "trades": 1989, "taker_buy_base": 7010762.0, "taker_buy_quote": 44002.465181 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.006307, "high": 0.006508, "low": 0.006208, "close": 0.006458, "volume": 35958080.0, "close_time": 1771948799999, "quote_volume": 229448.077242, "trades": 4790, "taker_buy_base": 18554165.0, "taker_buy_quote": 118389.088874 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.006457, "high": 0.006558, "low": 0.006392, "close": 0.006421, "volume": 34303295.0, "close_time": 1771963199999, "quote_volume": 221923.760881, "trades": 3991, "taker_buy_base": 18092878.0, "taker_buy_quote": 117194.283049 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.006427, "high": 0.00649, "low": 0.006367, "close": 0.006443, "volume": 15161084.0, "close_time": 1771977599999, "quote_volume": 97505.66512, "trades": 2331, "taker_buy_base": 8310803.0, "taker_buy_quote": 53467.352915 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.006447, "high": 0.006746, "low": 0.006402, "close": 0.006589, "volume": 60688145.0, "close_time": 1771991999999, "quote_volume": 403891.546391, "trades": 5366, "taker_buy_base": 33846727.0, "taker_buy_quote": 225087.149165 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.00659, "high": 0.006666, "low": 0.006506, "close": 0.00663, "volume": 28735595.0, "close_time": 1772006399999, "quote_volume": 189756.180208, "trades": 3151, "taker_buy_base": 13489324.0, "taker_buy_quote": 89029.123236 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.006628, "high": 0.006793, "low": 0.006612, "close": 0.006731, "volume": 41424026.0, "close_time": 1772020799999, "quote_volume": 278577.623321, "trades": 3490, "taker_buy_base": 17807330.0, "taker_buy_quote": 119823.848611 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.00673, "high": 0.007275, "low": 0.006728, "close": 0.007138, "volume": 141997692.0, "close_time": 1772035199999, "quote_volume": 998727.088983, "trades": 9302, "taker_buy_base": 79725865.0, "taker_buy_quote": 560838.940633 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.007141, "high": 0.007547, "low": 0.007115, "close": 0.00744, "volume": 164118469.0, "close_time": 1772049599999, "quote_volume": 1206541.089684, "trades": 10254, "taker_buy_base": 68538468.0, "taker_buy_quote": 504257.760626 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.007448, "high": 0.007747, "low": 0.007101, "close": 0.00724, "volume": 105751546.0, "close_time": 1772063999999, "quote_volume": 790947.403739, "trades": 7757, "taker_buy_base": 58253731.0, "taker_buy_quote": 435763.999804 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.007239, "high": 0.00732, "low": 0.007119, "close": 0.007169, "volume": 39105020.0, "close_time": 1772078399999, "quote_volume": 281770.118607, "trades": 4847, "taker_buy_base": 18926413.0, "taker_buy_quote": 136648.336647 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.00717, "high": 0.007238, "low": 0.007099, "close": 0.007141, "volume": 35100570.0, "close_time": 1772092799999, "quote_volume": 251148.032673, "trades": 3711, "taker_buy_base": 18802098.0, "taker_buy_quote": 134654.508735 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.007142, "high": 0.00733, "low": 0.007003, "close": 0.007043, "volume": 70663605.0, "close_time": 1772107199999, "quote_volume": 504333.526131, "trades": 4756, "taker_buy_base": 38959551.0, "taker_buy_quote": 277337.551089 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.007044, "high": 0.007126, "low": 0.006947, "close": 0.007027, "volume": 71314708.0, "close_time": 1772121599999, "quote_volume": 502225.674994, "trades": 5625, "taker_buy_base": 33509825.0, "taker_buy_quote": 236208.423724 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.007027, "high": 0.007037, "low": 0.00672, "close": 0.006941, "volume": 74594122.0, "close_time": 1772135999999, "quote_volume": 511274.10403, "trades": 6298, "taker_buy_base": 40357353.0, "taker_buy_quote": 276585.681452 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.00694, "high": 0.006985, "low": 0.006848, "close": 0.006949, "volume": 22356660.0, "close_time": 1772150399999, "quote_volume": 154834.257179, "trades": 2372, "taker_buy_base": 12580269.0, "taker_buy_quote": 87235.989073 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.006949, "high": 0.00708, "low": 0.006868, "close": 0.007067, "volume": 24189061.0, "close_time": 1772164799999, "quote_volume": 168141.053152, "trades": 2981, "taker_buy_base": 13316155.0, "taker_buy_quote": 92617.514243 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.007066, "high": 0.007216, "low": 0.007066, "close": 0.007194, "volume": 57636062.0, "close_time": 1772179199999, "quote_volume": 412448.934319, "trades": 4843, "taker_buy_base": 30939960.0, "taker_buy_quote": 221435.931093 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.007192, "high": 0.007258, "low": 0.006912, "close": 0.00694, "volume": 83639468.0, "close_time": 1772193599999, "quote_volume": 594676.550255, "trades": 5995, "taker_buy_base": 32844941.0, "taker_buy_quote": 233309.780654 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.00694, "high": 0.006954, "low": 0.00681, "close": 0.006877, "volume": 64997898.0, "close_time": 1772207999999, "quote_volume": 447182.552922, "trades": 4432, "taker_buy_base": 34373354.0, "taker_buy_quote": 236662.334601 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.006875, "high": 0.00688, "low": 0.006702, "close": 0.006742, "volume": 39276694.0, "close_time": 1772222399999, "quote_volume": 266701.642216, "trades": 3062, "taker_buy_base": 20294136.0, "taker_buy_quote": 137885.082536 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.00674, "high": 0.006808, "low": 0.006607, "close": 0.006798, "volume": 35691172.0, "close_time": 1772236799999, "quote_volume": 240007.660846, "trades": 2275, "taker_buy_base": 21395173.0, "taker_buy_quote": 143888.52904 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.006794, "high": 0.006882, "low": 0.006753, "close": 0.006755, "volume": 15462869.0, "close_time": 1772251199999, "quote_volume": 105324.600786, "trades": 1795, "taker_buy_base": 7496418.0, "taker_buy_quote": 51159.770747 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.006755, "high": 0.006789, "low": 0.006288, "close": 0.006392, "volume": 106336582.0, "close_time": 1772265599999, "quote_volume": 688699.768047, "trades": 5994, "taker_buy_base": 49708526.0, "taker_buy_quote": 320403.808548 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.00639, "high": 0.00639, "low": 0.006266, "close": 0.006309, "volume": 30375001.0, "close_time": 1772279999999, "quote_volume": 192219.903541, "trades": 2901, "taker_buy_base": 13548196.0, "taker_buy_quote": 85834.754053 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.006312, "high": 0.006654, "low": 0.006312, "close": 0.006502, "volume": 68211866.0, "close_time": 1772294399999, "quote_volume": 444008.104286, "trades": 4615, "taker_buy_base": 31409307.0, "taker_buy_quote": 204226.902805 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.006496, "high": 0.006876, "low": 0.00645, "close": 0.006806, "volume": 49013399.0, "close_time": 1772308799999, "quote_volume": 325188.203757, "trades": 3229, "taker_buy_base": 25507174.0, "taker_buy_quote": 169768.221741 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.006802, "high": 0.007088, "low": 0.006782, "close": 0.006994, "volume": 74722900.0, "close_time": 1772323199999, "quote_volume": 520839.817698, "trades": 4627, "taker_buy_base": 36007132.0, "taker_buy_quote": 251238.546868 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.006996, "high": 0.007322, "low": 0.006846, "close": 0.007062, "volume": 41108723.0, "close_time": 1772337599999, "quote_volume": 291595.459674, "trades": 3978, "taker_buy_base": 19369547.0, "taker_buy_quote": 137493.070246 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.007068, "high": 0.007092, "low": 0.006952, "close": 0.007007, "volume": 29888660.0, "close_time": 1772351999999, "quote_volume": 209566.855613, "trades": 1980, "taker_buy_base": 13480247.0, "taker_buy_quote": 94579.40539 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.007006, "high": 0.007015, "low": 0.006783, "close": 0.006832, "volume": 26048855.0, "close_time": 1772366399999, "quote_volume": 178850.979002, "trades": 2021, "taker_buy_base": 14565175.0, "taker_buy_quote": 100033.851519 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.006824, "high": 0.006989, "low": 0.006708, "close": 0.006867, "volume": 56599369.0, "close_time": 1772380799999, "quote_volume": 389271.621724, "trades": 3392, "taker_buy_base": 30869796.0, "taker_buy_quote": 212146.918708 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.006873, "high": 0.006912, "low": 0.006644, "close": 0.006661, "volume": 51080524.0, "close_time": 1772395199999, "quote_volume": 346103.778864, "trades": 3217, "taker_buy_base": 27803762.0, "taker_buy_quote": 188729.649844 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.006655, "high": 0.006806, "low": 0.006525, "close": 0.00671, "volume": 43487595.0, "close_time": 1772409599999, "quote_volume": 289473.786424, "trades": 3104, "taker_buy_base": 21216253.0, "taker_buy_quote": 141335.579627 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.006712, "high": 0.006932, "low": 0.006706, "close": 0.006882, "volume": 26990432.0, "close_time": 1772423999999, "quote_volume": 183974.725098, "trades": 2823, "taker_buy_base": 14804277.0, "taker_buy_quote": 100964.7729 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.006884, "high": 0.006886, "low": 0.006646, "close": 0.006696, "volume": 20200924.0, "close_time": 1772438399999, "quote_volume": 137480.156227, "trades": 2060, "taker_buy_base": 9158486.0, "taker_buy_quote": 62379.573835 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.006699, "high": 0.006837, "low": 0.006634, "close": 0.006787, "volume": 36121185.0, "close_time": 1772452799999, "quote_volume": 244054.230932, "trades": 2546, "taker_buy_base": 19091199.0, "taker_buy_quote": 129290.820864 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.00679, "high": 0.00745, "low": 0.006694, "close": 0.007326, "volume": 103464357.0, "close_time": 1772467199999, "quote_volume": 733887.545811, "trades": 6243, "taker_buy_base": 44343708.0, "taker_buy_quote": 315504.005848 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.00733, "high": 0.007641, "low": 0.007151, "close": 0.007226, "volume": 211567860.0, "close_time": 1772481599999, "quote_volume": 1559991.598583, "trades": 9367, "taker_buy_base": 113543354.0, "taker_buy_quote": 837224.134063 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.007224, "high": 0.007273, "low": 0.006991, "close": 0.007014, "volume": 55520954.0, "close_time": 1772495999999, "quote_volume": 394083.944225, "trades": 3020, "taker_buy_base": 25830016.0, "taker_buy_quote": 183202.407995 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.007016, "high": 0.007077, "low": 0.006899, "close": 0.006988, "volume": 34321617.0, "close_time": 1772510399999, "quote_volume": 239803.509636, "trades": 2413, "taker_buy_base": 17954834.0, "taker_buy_quote": 125685.114395 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.00699, "high": 0.007055, "low": 0.00692, "close": 0.007, "volume": 33712713.0, "close_time": 1772524799999, "quote_volume": 235672.31033, "trades": 2371, "taker_buy_base": 17737061.0, "taker_buy_quote": 123926.303801 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.006998, "high": 0.007037, "low": 0.00676, "close": 0.006841, "volume": 59801787.0, "close_time": 1772539199999, "quote_volume": 409626.416076, "trades": 3498, "taker_buy_base": 26104369.0, "taker_buy_quote": 179220.501891 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.006838, "high": 0.007016, "low": 0.006733, "close": 0.006914, "volume": 120129127.0, "close_time": 1772553599999, "quote_volume": 822335.956616, "trades": 4773, "taker_buy_base": 65694081.0, "taker_buy_quote": 449543.491459 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.006908, "high": 0.007148, "low": 0.006857, "close": 0.006969, "volume": 127918589.0, "close_time": 1772567999999, "quote_volume": 894002.690903, "trades": 6049, "taker_buy_base": 60630125.0, "taker_buy_quote": 423632.037995 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.006969, "high": 0.007125, "low": 0.006873, "close": 0.007031, "volume": 47056273.0, "close_time": 1772582399999, "quote_volume": 329855.529261, "trades": 2860, "taker_buy_base": 16688327.0, "taker_buy_quote": 116860.198272 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.007034, "high": 0.007054, "low": 0.006872, "close": 0.006937, "volume": 49120454.0, "close_time": 1772596799999, "quote_volume": 342227.393073, "trades": 3546, "taker_buy_base": 22487986.0, "taker_buy_quote": 156866.819631 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.006939, "high": 0.007038, "low": 0.00687, "close": 0.007015, "volume": 40932215.0, "close_time": 1772611199999, "quote_volume": 283949.301406, "trades": 2917, "taker_buy_base": 19266083.0, "taker_buy_quote": 133772.167653 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.007013, "high": 0.007323, "low": 0.006962, "close": 0.007136, "volume": 175197435.0, "close_time": 1772625599999, "quote_volume": 1258787.875872, "trades": 6623, "taker_buy_base": 84294897.0, "taker_buy_quote": 606511.182837 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.007132, "high": 0.007452, "low": 0.006992, "close": 0.007452, "volume": 173839388.0, "close_time": 1772639999999, "quote_volume": 1255817.467686, "trades": 6864, "taker_buy_base": 85432326.0, "taker_buy_quote": 616171.05422 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.007452, "high": 0.007545, "low": 0.007272, "close": 0.007474, "volume": 144271119.0, "close_time": 1772654399999, "quote_volume": 1068694.191855, "trades": 5957, "taker_buy_base": 68088659.0, "taker_buy_quote": 505185.321112 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.00748, "high": 0.007488, "low": 0.007158, "close": 0.007206, "volume": 85750537.0, "close_time": 1772668799999, "quote_volume": 626559.238668, "trades": 4061, "taker_buy_base": 48435693.0, "taker_buy_quote": 353743.03217 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.007205, "high": 0.007238, "low": 0.007117, "close": 0.00714, "volume": 35264367.0, "close_time": 1772683199999, "quote_volume": 252843.763174, "trades": 2503, "taker_buy_base": 20523104.0, "taker_buy_quote": 147281.17706 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.007141, "high": 0.007214, "low": 0.007081, "close": 0.007109, "volume": 35883717.0, "close_time": 1772697599999, "quote_volume": 256495.521738, "trades": 1860, "taker_buy_base": 20172907.0, "taker_buy_quote": 144191.229664 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.007115, "high": 0.007436, "low": 0.007082, "close": 0.007392, "volume": 99643919.0, "close_time": 1772711999999, "quote_volume": 728517.989324, "trades": 4103, "taker_buy_base": 49093306.0, "taker_buy_quote": 358709.097093 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00739, "high": 0.00745, "low": 0.007118, "close": 0.007156, "volume": 108611294.0, "close_time": 1772726399999, "quote_volume": 790503.625104, "trades": 5117, "taker_buy_base": 56857129.0, "taker_buy_quote": 413747.030829 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.007158, "high": 0.007197, "low": 0.006934, "close": 0.007116, "volume": 110792288.0, "close_time": 1772740799999, "quote_volume": 779867.869147, "trades": 5798, "taker_buy_base": 56012391.0, "taker_buy_quote": 394136.399512 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.007118, "high": 0.007261, "low": 0.007085, "close": 0.00711, "volume": 37478576.0, "close_time": 1772755199999, "quote_volume": 268102.719382, "trades": 2572, "taker_buy_base": 22923863.0, "taker_buy_quote": 164101.322055 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.007112, "high": 0.007183, "low": 0.007049, "close": 0.007174, "volume": 34516096.0, "close_time": 1772769599999, "quote_volume": 245467.226196, "trades": 2787, "taker_buy_base": 12391872.0, "taker_buy_quote": 88396.804034 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.007168, "high": 0.007235, "low": 0.00706, "close": 0.0072, "volume": 27649449.0, "close_time": 1772783999999, "quote_volume": 197466.616314, "trades": 2446, "taker_buy_base": 14701226.0, "taker_buy_quote": 105000.806649 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.007199, "high": 0.007199, "low": 0.007003, "close": 0.007043, "volume": 28997708.0, "close_time": 1772798399999, "quote_volume": 205890.355326, "trades": 2390, "taker_buy_base": 16038166.0, "taker_buy_quote": 113916.273705 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.007039, "high": 0.007111, "low": 0.006736, "close": 0.006805, "volume": 89825901.0, "close_time": 1772812799999, "quote_volume": 619205.09259, "trades": 5698, "taker_buy_base": 38529874.0, "taker_buy_quote": 265443.856647 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.006803, "high": 0.006904, "low": 0.006707, "close": 0.006857, "volume": 41540408.0, "close_time": 1772827199999, "quote_volume": 282934.402779, "trades": 2748, "taker_buy_base": 22005595.0, "taker_buy_quote": 149787.530517 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.006856, "high": 0.006879, "low": 0.00682, "close": 0.006837, "volume": 10833966.0, "close_time": 1772841599999, "quote_volume": 74197.386128, "trades": 1146, "taker_buy_base": 4962392.0, "taker_buy_quote": 34003.687966 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.006834, "high": 0.006876, "low": 0.006793, "close": 0.006807, "volume": 5938426.0, "close_time": 1772855999999, "quote_volume": 40511.991715, "trades": 922, "taker_buy_base": 2944122.0, "taker_buy_quote": 20098.621375 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.006805, "high": 0.006818, "low": 0.00672, "close": 0.00677, "volume": 20129206.0, "close_time": 1772870399999, "quote_volume": 136244.511637, "trades": 1622, "taker_buy_base": 9625724.0, "taker_buy_quote": 65182.984625 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.006769, "high": 0.006815, "low": 0.006737, "close": 0.00677, "volume": 14405680.0, "close_time": 1772884799999, "quote_volume": 97758.093301, "trades": 1399, "taker_buy_base": 6707679.0, "taker_buy_quote": 45526.45885 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.006769, "high": 0.006782, "low": 0.006645, "close": 0.006678, "volume": 20408364.0, "close_time": 1772899199999, "quote_volume": 137044.686736, "trades": 1884, "taker_buy_base": 7339869.0, "taker_buy_quote": 49308.281846 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.006677, "high": 0.006735, "low": 0.006503, "close": 0.006539, "volume": 76336957.0, "close_time": 1772913599999, "quote_volume": 504885.071874, "trades": 3228, "taker_buy_base": 27436347.0, "taker_buy_quote": 181503.282511 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.00654, "high": 0.006614, "low": 0.006512, "close": 0.006568, "volume": 17766224.0, "close_time": 1772927999999, "quote_volume": 116749.454349, "trades": 1468, "taker_buy_base": 8976517.0, "taker_buy_quote": 59013.597534 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.006569, "high": 0.006587, "low": 0.006465, "close": 0.006491, "volume": 18938588.0, "close_time": 1772942399999, "quote_volume": 123354.847516, "trades": 1800, "taker_buy_base": 8825349.0, "taker_buy_quote": 57537.051352 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.006495, "high": 0.006556, "low": 0.00643, "close": 0.006525, "volume": 20744662.0, "close_time": 1772956799999, "quote_volume": 134805.025424, "trades": 1731, "taker_buy_base": 12033750.0, "taker_buy_quote": 78240.760121 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.006525, "high": 0.006676, "low": 0.006489, "close": 0.006572, "volume": 37434911.0, "close_time": 1772971199999, "quote_volume": 246064.549149, "trades": 2564, "taker_buy_base": 14667882.0, "taker_buy_quote": 96531.151745 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.006567, "high": 0.006607, "low": 0.006453, "close": 0.006478, "volume": 47371015.0, "close_time": 1772985599999, "quote_volume": 308119.594039, "trades": 3334, "taker_buy_base": 17359195.0, "taker_buy_quote": 112951.057271 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.006478, "high": 0.006605, "low": 0.006406, "close": 0.006587, "volume": 30591306.0, "close_time": 1772999999999, "quote_volume": 198998.257996, "trades": 2411, "taker_buy_base": 15799175.0, "taker_buy_quote": 103001.066438 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.006586, "high": 0.006637, "low": 0.006388, "close": 0.006498, "volume": 61578439.0, "close_time": 1773014399999, "quote_volume": 401556.419817, "trades": 3425, "taker_buy_base": 29313500.0, "taker_buy_quote": 191257.36562 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00649, "high": 0.006706, "low": 0.006478, "close": 0.00661, "volume": 35000502.0, "close_time": 1773028799999, "quote_volume": 230211.348542, "trades": 2795, "taker_buy_base": 17702842.0, "taker_buy_quote": 116484.526325 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.006611, "high": 0.00682, "low": 0.00661, "close": 0.006717, "volume": 86693504.0, "close_time": 1773043199999, "quote_volume": 582804.616192, "trades": 3389, "taker_buy_base": 34831510.0, "taker_buy_quote": 234408.167214 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.006724, "high": 0.006797, "low": 0.006646, "close": 0.006734, "volume": 26215470.0, "close_time": 1773057599999, "quote_volume": 176344.325635, "trades": 1838, "taker_buy_base": 13244526.0, "taker_buy_quote": 89123.600576 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.006736, "high": 0.007022, "low": 0.006736, "close": 0.006914, "volume": 70350390.0, "close_time": 1773071999999, "quote_volume": 486644.401483, "trades": 4413, "taker_buy_base": 36105073.0, "taker_buy_quote": 249908.2196 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.006912, "high": 0.00719, "low": 0.006841, "close": 0.007098, "volume": 53924477.0, "close_time": 1773086399999, "quote_volume": 376795.015456, "trades": 3566, "taker_buy_base": 24437135.0, "taker_buy_quote": 170863.760936 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.007092, "high": 0.00716, "low": 0.006932, "close": 0.006958, "volume": 41967162.0, "close_time": 1773100799999, "quote_volume": 295286.955095, "trades": 2282, "taker_buy_base": 16284981.0, "taker_buy_quote": 114672.672776 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00695, "high": 0.00726, "low": 0.006932, "close": 0.00712, "volume": 52299562.0, "close_time": 1773115199999, "quote_volume": 372191.165421, "trades": 3411, "taker_buy_base": 27336953.0, "taker_buy_quote": 194378.126148 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.007125, "high": 0.007194, "low": 0.007058, "close": 0.007146, "volume": 47388354.0, "close_time": 1773129599999, "quote_volume": 337687.475826, "trades": 2875, "taker_buy_base": 27122978.0, "taker_buy_quote": 193199.679896 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.007148, "high": 0.007325, "low": 0.007134, "close": 0.007176, "volume": 54503842.0, "close_time": 1773143999999, "quote_volume": 394579.844836, "trades": 3187, "taker_buy_base": 29860377.0, "taker_buy_quote": 216253.128951 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.007177, "high": 0.007318, "low": 0.006999, "close": 0.007228, "volume": 126052446.0, "close_time": 1773158399999, "quote_volume": 900148.891014, "trades": 5876, "taker_buy_base": 67825270.0, "taker_buy_quote": 483809.03547 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.007229, "high": 0.00731, "low": 0.006944, "close": 0.007006, "volume": 109238597.0, "close_time": 1773172799999, "quote_volume": 779488.966947, "trades": 4952, "taker_buy_base": 47132257.0, "taker_buy_quote": 335901.002347 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.007, "high": 0.00705, "low": 0.006912, "close": 0.00698, "volume": 28960877.0, "close_time": 1773187199999, "quote_volume": 201901.570767, "trades": 1956, "taker_buy_base": 13560994.0, "taker_buy_quote": 94496.248178 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.006976, "high": 0.006992, "low": 0.006898, "close": 0.006951, "volume": 22961359.0, "close_time": 1773201599999, "quote_volume": 159780.723475, "trades": 1990, "taker_buy_base": 11280200.0, "taker_buy_quote": 78525.610024 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.00695, "high": 0.007022, "low": 0.006895, "close": 0.006931, "volume": 21562052.0, "close_time": 1773215999999, "quote_volume": 150215.568065, "trades": 1976, "taker_buy_base": 10539656.0, "taker_buy_quote": 73461.72445 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.00693, "high": 0.006994, "low": 0.006902, "close": 0.006958, "volume": 15965033.0, "close_time": 1773230399999, "quote_volume": 110869.883636, "trades": 1981, "taker_buy_base": 7259168.0, "taker_buy_quote": 50436.123888 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.006959, "high": 0.007258, "low": 0.006936, "close": 0.007128, "volume": 97240490.0, "close_time": 1773244799999, "quote_volume": 692313.382374, "trades": 5413, "taker_buy_base": 48433778.0, "taker_buy_quote": 344731.313346 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.007132, "high": 0.007233, "low": 0.007107, "close": 0.007142, "volume": 59294660.0, "close_time": 1773259199999, "quote_volume": 424864.367275, "trades": 2877, "taker_buy_base": 30459224.0, "taker_buy_quote": 218199.712835 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.007131, "high": 0.007238, "low": 0.007101, "close": 0.007119, "volume": 22197828.0, "close_time": 1773273599999, "quote_volume": 159149.907499, "trades": 1756, "taker_buy_base": 9340799.0, "taker_buy_quote": 67062.809273 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.00712, "high": 0.007141, "low": 0.006976, "close": 0.006986, "volume": 27313364.0, "close_time": 1773287999999, "quote_volume": 193093.076846, "trades": 1956, "taker_buy_base": 10954226.0, "taker_buy_quote": 77578.822873 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.006984, "high": 0.00704, "low": 0.006952, "close": 0.007026, "volume": 26440988.0, "close_time": 1773302399999, "quote_volume": 185147.789424, "trades": 1462, "taker_buy_base": 11557008.0, "taker_buy_quote": 80960.128096 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.007021, "high": 0.007145, "low": 0.007002, "close": 0.007078, "volume": 32297004.0, "close_time": 1773316799999, "quote_volume": 228703.905677, "trades": 2155, "taker_buy_base": 13822752.0, "taker_buy_quote": 97723.248126 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.007073, "high": 0.007145, "low": 0.006915, "close": 0.007056, "volume": 60844501.0, "close_time": 1773331199999, "quote_volume": 428147.310959, "trades": 3976, "taker_buy_base": 33811167.0, "taker_buy_quote": 238116.659036 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.007049, "high": 0.007254, "low": 0.006994, "close": 0.007228, "volume": 69653392.0, "close_time": 1773345599999, "quote_volume": 496072.431072, "trades": 3587, "taker_buy_base": 36655976.0, "taker_buy_quote": 261715.419988 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.007228, "high": 0.007292, "low": 0.007139, "close": 0.00722, "volume": 33164432.0, "close_time": 1773359999999, "quote_volume": 239124.00542, "trades": 2392, "taker_buy_base": 14983942.0, "taker_buy_quote": 108052.288353 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.007221, "high": 0.00748, "low": 0.007198, "close": 0.007414, "volume": 64313429.0, "close_time": 1773374399999, "quote_volume": 475170.780795, "trades": 3895, "taker_buy_base": 30639510.0, "taker_buy_quote": 226157.231607 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.007412, "high": 0.007451, "low": 0.007338, "close": 0.007398, "volume": 28707104.0, "close_time": 1773388799999, "quote_volume": 212280.71706, "trades": 2597, "taker_buy_base": 15002397.0, "taker_buy_quote": 110940.448807 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.007396, "high": 0.007806, "low": 0.007363, "close": 0.007734, "volume": 90008538.0, "close_time": 1773403199999, "quote_volume": 686478.292664, "trades": 4926, "taker_buy_base": 51829591.0, "taker_buy_quote": 395483.887957 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.007742, "high": 0.00789, "low": 0.007496, "close": 0.007524, "volume": 118216720.0, "close_time": 1773417599999, "quote_volume": 910092.403585, "trades": 5919, "taker_buy_base": 60914963.0, "taker_buy_quote": 470076.510913 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.007526, "high": 0.007554, "low": 0.00733, "close": 0.007381, "volume": 86732550.0, "close_time": 1773431999999, "quote_volume": 644012.595579, "trades": 4432, "taker_buy_base": 58525360.0, "taker_buy_quote": 434691.145706 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.007384, "high": 0.00745, "low": 0.00722, "close": 0.007277, "volume": 32185667.0, "close_time": 1773446399999, "quote_volume": 235461.997135, "trades": 2088, "taker_buy_base": 20084390.0, "taker_buy_quote": 146798.645776 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.007272, "high": 0.007398, "low": 0.00724, "close": 0.00738, "volume": 30251877.0, "close_time": 1773460799999, "quote_volume": 222318.487237, "trades": 1955, "taker_buy_base": 14094709.0, "taker_buy_quote": 103527.085327 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.007377, "high": 0.007434, "low": 0.007167, "close": 0.00718, "volume": 23963716.0, "close_time": 1773475199999, "quote_volume": 174211.248794, "trades": 1752, "taker_buy_base": 10564921.0, "taker_buy_quote": 76834.294559 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.007178, "high": 0.007223, "low": 0.007122, "close": 0.007215, "volume": 22004859.0, "close_time": 1773489599999, "quote_volume": 157744.801871, "trades": 1581, "taker_buy_base": 11981612.0, "taker_buy_quote": 85921.461587 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.007213, "high": 0.007326, "low": 0.007179, "close": 0.007224, "volume": 28448849.0, "close_time": 1773503999999, "quote_volume": 206114.183861, "trades": 1926, "taker_buy_base": 9221153.0, "taker_buy_quote": 66896.028509 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.007222, "high": 0.007277, "low": 0.007181, "close": 0.007189, "volume": 8185911.0, "close_time": 1773518399999, "quote_volume": 59112.712137, "trades": 943, "taker_buy_base": 2522862.0, "taker_buy_quote": 18257.434175 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.00719, "high": 0.007302, "low": 0.007165, "close": 0.007287, "volume": 13591702.0, "close_time": 1773532799999, "quote_volume": 98401.683845, "trades": 1295, "taker_buy_base": 8801360.0, "taker_buy_quote": 63743.268226 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.007286, "high": 0.007406, "low": 0.00721, "close": 0.007315, "volume": 22772521.0, "close_time": 1773547199999, "quote_volume": 166420.24387, "trades": 1778, "taker_buy_base": 11035154.0, "taker_buy_quote": 80838.06633 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.007317, "high": 0.007348, "low": 0.007244, "close": 0.007286, "volume": 14454560.0, "close_time": 1773561599999, "quote_volume": 105426.073413, "trades": 1388, "taker_buy_base": 7773476.0, "taker_buy_quote": 56763.064924 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.007294, "high": 0.007368, "low": 0.007292, "close": 0.007357, "volume": 22138852.0, "close_time": 1773575999999, "quote_volume": 162419.125063, "trades": 1390, "taker_buy_base": 8637685.0, "taker_buy_quote": 63386.37058 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.007358, "high": 0.007383, "low": 0.007245, "close": 0.007274, "volume": 25861936.0, "close_time": 1773590399999, "quote_volume": 188885.883144, "trades": 1816, "taker_buy_base": 9744855.0, "taker_buy_quote": 71263.015103 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.007281, "high": 0.00739, "low": 0.007257, "close": 0.007348, "volume": 31611756.0, "close_time": 1773604799999, "quote_volume": 231597.77872, "trades": 1846, "taker_buy_base": 19695242.0, "taker_buy_quote": 144378.531287 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.007344, "high": 0.007526, "low": 0.007322, "close": 0.007481, "volume": 70261858.0, "close_time": 1773619199999, "quote_volume": 522829.732115, "trades": 3713, "taker_buy_base": 29602007.0, "taker_buy_quote": 220451.531449 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.007485, "high": 0.007722, "low": 0.007424, "close": 0.00764, "volume": 57154259.0, "close_time": 1773633599999, "quote_volume": 430223.384582, "trades": 3629, "taker_buy_base": 24095710.0, "taker_buy_quote": 181837.02451 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.00764, "high": 0.008114, "low": 0.007632, "close": 0.008082, "volume": 84457385.0, "close_time": 1773647999999, "quote_volume": 666991.946111, "trades": 5968, "taker_buy_base": 47572708.0, "taker_buy_quote": 375093.947091 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.008074, "high": 0.008188, "low": 0.007854, "close": 0.007911, "volume": 128890453.0, "close_time": 1773662399999, "quote_volume": 1031839.370349, "trades": 6404, "taker_buy_base": 68168670.0, "taker_buy_quote": 545215.50844 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.00791, "high": 0.008045, "low": 0.007781, "close": 0.0078, "volume": 80696995.0, "close_time": 1773676799999, "quote_volume": 638957.782024, "trades": 6012, "taker_buy_base": 36789637.0, "taker_buy_quote": 291643.086598 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.007802, "high": 0.007934, "low": 0.007729, "close": 0.007877, "volume": 103418379.0, "close_time": 1773691199999, "quote_volume": 811133.908659, "trades": 5172, "taker_buy_base": 39305619.0, "taker_buy_quote": 308254.171171 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.007883, "high": 0.008054, "low": 0.007858, "close": 0.007998, "volume": 54594148.0, "close_time": 1773705599999, "quote_volume": 434904.788397, "trades": 3210, "taker_buy_base": 25238383.0, "taker_buy_quote": 200933.846161 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.007996, "high": 0.00815, "low": 0.007832, "close": 0.007866, "volume": 60220722.0, "close_time": 1773719999999, "quote_volume": 483782.200104, "trades": 4914, "taker_buy_base": 24545901.0, "taker_buy_quote": 197422.873068 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.007872, "high": 0.007944, "low": 0.007673, "close": 0.007867, "volume": 78948755.0, "close_time": 1773734399999, "quote_volume": 617799.743, "trades": 3826, "taker_buy_base": 38990183.0, "taker_buy_quote": 305265.067405 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.007869, "high": 0.007894, "low": 0.007777, "close": 0.0078, "volume": 48517601.0, "close_time": 1773748799999, "quote_volume": 379911.299493, "trades": 2497, "taker_buy_base": 24346181.0, "taker_buy_quote": 190595.116527 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.007801, "high": 0.007808, "low": 0.007624, "close": 0.007722, "volume": 69978601.0, "close_time": 1773763199999, "quote_volume": 538862.583005, "trades": 3834, "taker_buy_base": 40916345.0, "taker_buy_quote": 315031.512263 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.007723, "high": 0.007886, "low": 0.007716, "close": 0.007783, "volume": 55667893.0, "close_time": 1773777599999, "quote_volume": 434414.607852, "trades": 2929, "taker_buy_base": 26787951.0, "taker_buy_quote": 208968.610198 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.007782, "high": 0.008018, "low": 0.007768, "close": 0.007835, "volume": 31339298.0, "close_time": 1773791999999, "quote_volume": 247221.284049, "trades": 2284, "taker_buy_base": 13886552.0, "taker_buy_quote": 109607.198406 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.007842, "high": 0.008198, "low": 0.0077, "close": 0.008087, "volume": 79818554.0, "close_time": 1773806399999, "quote_volume": 632424.471173, "trades": 4936, "taker_buy_base": 41563220.0, "taker_buy_quote": 329361.983787 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.008088, "high": 0.008313, "low": 0.007863, "close": 0.007956, "volume": 79729126.0, "close_time": 1773820799999, "quote_volume": 645231.147806, "trades": 5085, "taker_buy_base": 32836865.0, "taker_buy_quote": 266493.732113 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.007956, "high": 0.008019, "low": 0.007654, "close": 0.007691, "volume": 52232338.0, "close_time": 1773835199999, "quote_volume": 407696.292197, "trades": 3075, "taker_buy_base": 23492406.0, "taker_buy_quote": 183427.616441 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.007691, "high": 0.007691, "low": 0.007271, "close": 0.007383, "volume": 121001700.0, "close_time": 1773849599999, "quote_volume": 902725.74534, "trades": 5152, "taker_buy_base": 50219004.0, "taker_buy_quote": 375242.486654 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.007382, "high": 0.007571, "low": 0.007288, "close": 0.007386, "volume": 60769654.0, "close_time": 1773863999999, "quote_volume": 452661.920372, "trades": 3709, "taker_buy_base": 26218986.0, "taker_buy_quote": 194985.32342 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.007391, "high": 0.007557, "low": 0.007319, "close": 0.007474, "volume": 41624632.0, "close_time": 1773878399999, "quote_volume": 310498.727143, "trades": 2358, "taker_buy_base": 21179668.0, "taker_buy_quote": 158054.439144 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.007476, "high": 0.007505, "low": 0.007351, "close": 0.007417, "volume": 17150846.0, "close_time": 1773892799999, "quote_volume": 127386.34966, "trades": 1883, "taker_buy_base": 8769144.0, "taker_buy_quote": 65130.135972 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.007417, "high": 0.007417, "low": 0.007157, "close": 0.007202, "volume": 43926642.0, "close_time": 1773907199999, "quote_volume": 319706.231411, "trades": 2525, "taker_buy_base": 15693267.0, "taker_buy_quote": 114057.575742 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.007202, "high": 0.007267, "low": 0.007167, "close": 0.007184, "volume": 16654517.0, "close_time": 1773921599999, "quote_volume": 119989.390874, "trades": 1624, "taker_buy_base": 7917401.0, "taker_buy_quote": 57036.554056 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.007184, "high": 0.007184, "low": 0.006955, "close": 0.007005, "volume": 58907662.0, "close_time": 1773935999999, "quote_volume": 414607.239917, "trades": 3814, "taker_buy_base": 28307844.0, "taker_buy_quote": 199287.864309 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.007002, "high": 0.007136, "low": 0.006924, "close": 0.007067, "volume": 27098108.0, "close_time": 1773950399999, "quote_volume": 190112.741324, "trades": 2167, "taker_buy_base": 14577426.0, "taker_buy_quote": 102353.832646 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.007067, "high": 0.007147, "low": 0.007059, "close": 0.007103, "volume": 35986693.0, "close_time": 1773964799999, "quote_volume": 255817.541923, "trades": 1933, "taker_buy_base": 13426059.0, "taker_buy_quote": 95483.002934 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.007102, "high": 0.007273, "low": 0.0071, "close": 0.007244, "volume": 17438004.0, "close_time": 1773979199999, "quote_volume": 125383.286078, "trades": 2156, "taker_buy_base": 9639311.0, "taker_buy_quote": 69212.600313 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.007243, "high": 0.007392, "low": 0.007202, "close": 0.007282, "volume": 22997779.0, "close_time": 1773993599999, "quote_volume": 167764.349732, "trades": 2556, "taker_buy_base": 11043824.0, "taker_buy_quote": 80620.313372 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.007284, "high": 0.007369, "low": 0.00722, "close": 0.007252, "volume": 33735449.0, "close_time": 1774007999999, "quote_volume": 245834.560105, "trades": 2465, "taker_buy_base": 18693409.0, "taker_buy_quote": 136264.445202 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.007253, "high": 0.007281, "low": 0.007156, "close": 0.007232, "volume": 26147668.0, "close_time": 1774022399999, "quote_volume": 188849.573465, "trades": 2064, "taker_buy_base": 15438970.0, "taker_buy_quote": 111628.138696 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.007233, "high": 0.007269, "low": 0.00696, "close": 0.007094, "volume": 48612613.0, "close_time": 1774036799999, "quote_volume": 346687.016528, "trades": 3545, "taker_buy_base": 21066868.0, "taker_buy_quote": 150402.870993 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.007093, "high": 0.007203, "low": 0.007031, "close": 0.007129, "volume": 23097459.0, "close_time": 1774051199999, "quote_volume": 164669.929604, "trades": 1899, "taker_buy_base": 13170481.0, "taker_buy_quote": 93852.325051 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.007132, "high": 0.007197, "low": 0.007113, "close": 0.007124, "volume": 19377723.0, "close_time": 1774065599999, "quote_volume": 138532.055225, "trades": 1261, "taker_buy_base": 9440174.0, "taker_buy_quote": 67585.415865 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.007124, "high": 0.007179, "low": 0.007076, "close": 0.007093, "volume": 13802957.0, "close_time": 1774079999999, "quote_volume": 98332.949892, "trades": 1187, "taker_buy_base": 5958807.0, "taker_buy_quote": 42477.829054 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.007093, "high": 0.007134, "low": 0.007035, "close": 0.007052, "volume": 6504097.0, "close_time": 1774094399999, "quote_volume": 46050.915246, "trades": 1108, "taker_buy_base": 1606941.0, "taker_buy_quote": 11395.508002 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.007055, "high": 0.007123, "low": 0.007008, "close": 0.007123, "volume": 19100185.0, "close_time": 1774108799999, "quote_volume": 135117.842608, "trades": 1551, "taker_buy_base": 7343936.0, "taker_buy_quote": 51923.537551 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.007123, "high": 0.007131, "low": 0.007052, "close": 0.007062, "volume": 28965887.0, "close_time": 1774123199999, "quote_volume": 205668.280655, "trades": 1612, "taker_buy_base": 5904901.0, "taker_buy_quote": 41887.019558 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.007061, "high": 0.00715, "low": 0.006747, "close": 0.006819, "volume": 49223028.0, "close_time": 1774137599999, "quote_volume": 343281.210293, "trades": 2516, "taker_buy_base": 20030242.0, "taker_buy_quote": 139845.295472 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.006817, "high": 0.006951, "low": 0.0067, "close": 0.006873, "volume": 47807191.0, "close_time": 1774151999999, "quote_volume": 326141.762409, "trades": 3305, "taker_buy_base": 25119570.0, "taker_buy_quote": 171493.207118 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.006871, "high": 0.006917, "low": 0.006803, "close": 0.006803, "volume": 11069387.0, "close_time": 1774166399999, "quote_volume": 75957.311462, "trades": 1410, "taker_buy_base": 5507095.0, "taker_buy_quote": 37813.328384 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.006802, "high": 0.006818, "low": 0.00673, "close": 0.006737, "volume": 31669589.0, "close_time": 1774180799999, "quote_volume": 214419.381713, "trades": 1625, "taker_buy_base": 16310322.0, "taker_buy_quote": 110323.955507 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.006738, "high": 0.006838, "low": 0.006738, "close": 0.00681, "volume": 21064986.0, "close_time": 1774195199999, "quote_volume": 143107.432327, "trades": 1652, "taker_buy_base": 12957262.0, "taker_buy_quote": 88079.472817 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.00681, "high": 0.006822, "low": 0.006691, "close": 0.006724, "volume": 33411684.0, "close_time": 1774209599999, "quote_volume": 225936.261212, "trades": 1866, "taker_buy_base": 17013677.0, "taker_buy_quote": 115112.050743 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.006725, "high": 0.006756, "low": 0.00659, "close": 0.006688, "volume": 26517216.0, "close_time": 1774223999999, "quote_volume": 177470.837985, "trades": 2318, "taker_buy_base": 15860313.0, "taker_buy_quote": 106215.403527 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.006689, "high": 0.006947, "low": 0.006663, "close": 0.006802, "volume": 39415813.0, "close_time": 1774238399999, "quote_volume": 268934.121038, "trades": 2344, "taker_buy_base": 27958376.0, "taker_buy_quote": 191159.994177 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.006804, "high": 0.006913, "low": 0.006694, "close": 0.006726, "volume": 54289307.0, "close_time": 1774252799999, "quote_volume": 370014.343339, "trades": 2757, "taker_buy_base": 31520990.0, "taker_buy_quote": 214887.447643 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.006728, "high": 0.007193, "low": 0.006624, "close": 0.006939, "volume": 119414861.0, "close_time": 1774267199999, "quote_volume": 830847.924894, "trades": 5619, "taker_buy_base": 72142441.0, "taker_buy_quote": 501962.738138 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.006942, "high": 0.007208, "low": 0.006882, "close": 0.006994, "volume": 60448914.0, "close_time": 1774281599999, "quote_volume": 425474.626265, "trades": 4942, "taker_buy_base": 32552830.0, "taker_buy_quote": 229420.573439 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.006995, "high": 0.007137, "low": 0.006928, "close": 0.007026, "volume": 51397218.0, "close_time": 1774295999999, "quote_volume": 361379.675472, "trades": 3404, "taker_buy_base": 30532288.0, "taker_buy_quote": 214945.014912 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.007026, "high": 0.007092, "low": 0.006941, "close": 0.007012, "volume": 28887101.0, "close_time": 1774310399999, "quote_volume": 202050.168917, "trades": 2181, "taker_buy_base": 8981392.0, "taker_buy_quote": 62920.837883 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.007012, "high": 0.007051, "low": 0.00687, "close": 0.006956, "volume": 22897563.0, "close_time": 1774324799999, "quote_volume": 158975.443013, "trades": 2626, "taker_buy_base": 10675679.0, "taker_buy_quote": 74175.009309 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.006961, "high": 0.007083, "low": 0.006886, "close": 0.007071, "volume": 32656552.0, "close_time": 1774339199999, "quote_volume": 227956.754261, "trades": 1929, "taker_buy_base": 10515816.0, "taker_buy_quote": 73403.437928 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.007063, "high": 0.007082, "low": 0.006926, "close": 0.006996, "volume": 16848738.0, "close_time": 1774353599999, "quote_volume": 118227.26996, "trades": 1914, "taker_buy_base": 7371899.0, "taker_buy_quote": 51799.300205 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.006994, "high": 0.007006, "low": 0.006842, "close": 0.006937, "volume": 54912030.0, "close_time": 1774367999999, "quote_volume": 380861.131451, "trades": 3846, "taker_buy_base": 26927520.0, "taker_buy_quote": 186527.469636 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.006934, "high": 0.006975, "low": 0.006825, "close": 0.006934, "volume": 37911667.0, "close_time": 1774382399999, "quote_volume": 261493.983791, "trades": 2719, "taker_buy_base": 22341094.0, "taker_buy_quote": 154051.921852 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.006935, "high": 0.007106, "low": 0.006935, "close": 0.007093, "volume": 55875661.0, "close_time": 1774396799999, "quote_volume": 393882.040423, "trades": 2616, "taker_buy_base": 22999300.0, "taker_buy_quote": 161973.389214 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.007094, "high": 0.007196, "low": 0.00706, "close": 0.007175, "volume": 11157340.0, "close_time": 1774411199999, "quote_volume": 79418.977202, "trades": 2102, "taker_buy_base": 7162655.0, "taker_buy_quote": 51007.133199 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.007172, "high": 0.00744, "low": 0.007166, "close": 0.007337, "volume": 63012392.0, "close_time": 1774425599999, "quote_volume": 462141.021589, "trades": 3452, "taker_buy_base": 37455235.0, "taker_buy_quote": 274687.493934 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.007358, "high": 0.007498, "low": 0.007314, "close": 0.007444, "volume": 29078570.0, "close_time": 1774439999999, "quote_volume": 214564.705165, "trades": 2123, "taker_buy_base": 16275257.0, "taker_buy_quote": 120170.933041 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.007446, "high": 0.007512, "low": 0.007227, "close": 0.007273, "volume": 39764608.0, "close_time": 1774454399999, "quote_volume": 293585.185281, "trades": 3821, "taker_buy_base": 16188556.0, "taker_buy_quote": 119778.926207 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.007277, "high": 0.00738, "low": 0.007252, "close": 0.007336, "volume": 39861003.0, "close_time": 1774468799999, "quote_volume": 291773.912916, "trades": 2588, "taker_buy_base": 24723841.0, "taker_buy_quote": 181072.180864 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.007337, "high": 0.007368, "low": 0.007271, "close": 0.007322, "volume": 30850795.0, "close_time": 1774483199999, "quote_volume": 225663.972226, "trades": 1627, "taker_buy_base": 10764767.0, "taker_buy_quote": 78740.909761 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.007318, "high": 0.007348, "low": 0.007153, "close": 0.007184, "volume": 11589700.0, "close_time": 1774497599999, "quote_volume": 83940.701262, "trades": 1701, "taker_buy_base": 4321512.0, "taker_buy_quote": 31376.265652 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.00718, "high": 0.007187, "low": 0.007009, "close": 0.007046, "volume": 16375918.0, "close_time": 1774511999999, "quote_volume": 116072.396246, "trades": 1908, "taker_buy_base": 7254878.0, "taker_buy_quote": 51448.930664 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.007043, "high": 0.00705, "low": 0.006873, "close": 0.00688, "volume": 30177809.0, "close_time": 1774526399999, "quote_volume": 209454.20932, "trades": 2245, "taker_buy_base": 7268364.0, "taker_buy_quote": 50491.8253 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.006878, "high": 0.007036, "low": 0.006862, "close": 0.006893, "volume": 24489135.0, "close_time": 1774540799999, "quote_volume": 170384.07467, "trades": 2606, "taker_buy_base": 11768925.0, "taker_buy_quote": 81974.604983 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.006891, "high": 0.00691, "low": 0.00676, "close": 0.00677, "volume": 22424615.0, "close_time": 1774555199999, "quote_volume": 152830.048646, "trades": 2156, "taker_buy_base": 12230846.0, "taker_buy_quote": 83388.119529 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.006769, "high": 0.006933, "low": 0.006752, "close": 0.006838, "volume": 17896787.0, "close_time": 1774569599999, "quote_volume": 122847.819635, "trades": 2116, "taker_buy_base": 9606034.0, "taker_buy_quote": 65946.799308 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.006838, "high": 0.006915, "low": 0.006821, "close": 0.006841, "volume": 8765070.0, "close_time": 1774583999999, "quote_volume": 60091.345299, "trades": 1137, "taker_buy_base": 4730727.0, "taker_buy_quote": 32425.016154 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.006838, "high": 0.006883, "low": 0.006784, "close": 0.006877, "volume": 11962822.0, "close_time": 1774598399999, "quote_volume": 81846.818798, "trades": 1385, "taker_buy_base": 5071947.0, "taker_buy_quote": 34728.970415 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.006878, "high": 0.006895, "low": 0.006534, "close": 0.006576, "volume": 54478425.0, "close_time": 1774612799999, "quote_volume": 362570.70924, "trades": 3662, "taker_buy_base": 19839634.0, "taker_buy_quote": 131912.829936 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.006576, "high": 0.006611, "low": 0.00649, "close": 0.006543, "volume": 45086115.0, "close_time": 1774627199999, "quote_volume": 295392.212265, "trades": 2429, "taker_buy_base": 30662807.0, "taker_buy_quote": 200866.383473 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.006539, "high": 0.006582, "low": 0.006468, "close": 0.006532, "volume": 17859162.0, "close_time": 1774641599999, "quote_volume": 116507.658798, "trades": 865, "taker_buy_base": 5565024.0, "taker_buy_quote": 36348.141808 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.006528, "high": 0.00656, "low": 0.006468, "close": 0.006494, "volume": 9363415.0, "close_time": 1774655999999, "quote_volume": 60997.503967, "trades": 342, "taker_buy_base": 4309853.0, "taker_buy_quote": 28110.051557 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.006497, "high": 0.00651, "low": 0.006411, "close": 0.006417, "volume": 8242015.0, "close_time": 1774670399999, "quote_volume": 53222.102976, "trades": 374, "taker_buy_base": 4589669.0, "taker_buy_quote": 29604.88841 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.006415, "high": 0.00645, "low": 0.00638, "close": 0.006444, "volume": 15189473.0, "close_time": 1774684799999, "quote_volume": 97318.517462, "trades": 551, "taker_buy_base": 9271258.0, "taker_buy_quote": 59398.062083 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.006451, "high": 0.006517, "low": 0.006423, "close": 0.006471, "volume": 14580051.0, "close_time": 1774699199999, "quote_volume": 94254.341288, "trades": 853, "taker_buy_base": 9952968.0, "taker_buy_quote": 64386.992427 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.006469, "high": 0.006657, "low": 0.006446, "close": 0.006583, "volume": 33888247.0, "close_time": 1774713599999, "quote_volume": 222546.93488, "trades": 1401, "taker_buy_base": 15308310.0, "taker_buy_quote": 100542.309047 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.00659, "high": 0.0066, "low": 0.0065, "close": 0.006509, "volume": 5967388.0, "close_time": 1774727999999, "quote_volume": 39149.102663, "trades": 356, "taker_buy_base": 2199630.0, "taker_buy_quote": 14433.890473 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.006523, "high": 0.006548, "low": 0.006345, "close": 0.00637, "volume": 15926110.0, "close_time": 1774742399999, "quote_volume": 102819.390631, "trades": 589, "taker_buy_base": 7145101.0, "taker_buy_quote": 46175.794338 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.006375, "high": 0.006437, "low": 0.006314, "close": 0.006419, "volume": 10775465.0, "close_time": 1774756799999, "quote_volume": 68697.200593, "trades": 519, "taker_buy_base": 4781306.0, "taker_buy_quote": 30489.728023 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.006418, "high": 0.006424, "low": 0.006363, "close": 0.006368, "volume": 4736354.0, "close_time": 1774771199999, "quote_volume": 30289.643843, "trades": 327, "taker_buy_base": 2161031.0, "taker_buy_quote": 13826.988555 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.00637, "high": 0.006387, "low": 0.006257, "close": 0.006331, "volume": 14803822.0, "close_time": 1774785599999, "quote_volume": 93539.196671, "trades": 665, "taker_buy_base": 5293202.0, "taker_buy_quote": 33542.232413 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.006328, "high": 0.006328, "low": 0.006229, "close": 0.006255, "volume": 13843914.0, "close_time": 1774799999999, "quote_volume": 86684.863559, "trades": 793, "taker_buy_base": 6507001.0, "taker_buy_quote": 40755.31397 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.006251, "high": 0.006288, "low": 0.006208, "close": 0.006267, "volume": 8852539.0, "close_time": 1774814399999, "quote_volume": 55358.683861, "trades": 431, "taker_buy_base": 3363957.0, "taker_buy_quote": 21009.436564 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.006276, "high": 0.006363, "low": 0.00604, "close": 0.006244, "volume": 37534942.0, "close_time": 1774828799999, "quote_volume": 232231.606824, "trades": 1193, "taker_buy_base": 19528223.0, "taker_buy_quote": 120551.35377 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.006249, "high": 0.006516, "low": 0.006243, "close": 0.006502, "volume": 18950859.0, "close_time": 1774843199999, "quote_volume": 121425.300388, "trades": 1263, "taker_buy_base": 10979147.0, "taker_buy_quote": 70382.105367 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.006506, "high": 0.006627, "low": 0.006506, "close": 0.00661, "volume": 20144384.0, "close_time": 1774857599999, "quote_volume": 132432.488266, "trades": 982, "taker_buy_base": 10455110.0, "taker_buy_quote": 68672.618617 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.006608, "high": 0.006636, "low": 0.006474, "close": 0.006523, "volume": 20902910.0, "close_time": 1774871999999, "quote_volume": 136706.476829, "trades": 896, "taker_buy_base": 9422225.0, "taker_buy_quote": 61611.736036 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.006524, "high": 0.006584, "low": 0.006439, "close": 0.0065, "volume": 21029119.0, "close_time": 1774886399999, "quote_volume": 137044.286768, "trades": 1049, "taker_buy_base": 9926197.0, "taker_buy_quote": 64704.528817 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.006504, "high": 0.006522, "low": 0.006343, "close": 0.006393, "volume": 15069047.0, "close_time": 1774900799999, "quote_volume": 96818.125533, "trades": 717, "taker_buy_base": 3654947.0, "taker_buy_quote": 23541.493919 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.006391, "high": 0.006458, "low": 0.006347, "close": 0.006383, "volume": 6889463.0, "close_time": 1774915199999, "quote_volume": 44156.503276, "trades": 389, "taker_buy_base": 3850881.0, "taker_buy_quote": 24709.031963 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.006389, "high": 0.006572, "low": 0.006362, "close": 0.006483, "volume": 14540232.0, "close_time": 1774929599999, "quote_volume": 94085.190479, "trades": 711, "taker_buy_base": 8249646.0, "taker_buy_quote": 53445.395667 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.006489, "high": 0.006505, "low": 0.006416, "close": 0.006447, "volume": 9354385.0, "close_time": 1774943999999, "quote_volume": 60364.751906, "trades": 521, "taker_buy_base": 5405738.0, "taker_buy_quote": 34864.390277 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.00645, "high": 0.006451, "low": 0.006258, "close": 0.00633, "volume": 12673420.0, "close_time": 1774958399999, "quote_volume": 80195.593301, "trades": 797, "taker_buy_base": 5374631.0, "taker_buy_quote": 34017.474384 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.006348, "high": 0.006487, "low": 0.006297, "close": 0.006299, "volume": 21792551.0, "close_time": 1774972799999, "quote_volume": 139189.598324, "trades": 1162, "taker_buy_base": 10646728.0, "taker_buy_quote": 68075.777352 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.006303, "high": 0.006549, "low": 0.006303, "close": 0.006482, "volume": 28122540.0, "close_time": 1774987199999, "quote_volume": 181904.06525, "trades": 1430, "taker_buy_base": 10247084.0, "taker_buy_quote": 66039.250778 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.006481, "high": 0.006535, "low": 0.006435, "close": 0.006507, "volume": 7556150.0, "close_time": 1775001599999, "quote_volume": 48983.682101, "trades": 422, "taker_buy_base": 4690303.0, "taker_buy_quote": 30428.670877 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.006515, "high": 0.006555, "low": 0.006444, "close": 0.006526, "volume": 8113583.0, "close_time": 1775015999999, "quote_volume": 52740.063754, "trades": 475, "taker_buy_base": 3537696.0, "taker_buy_quote": 23020.199554 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.006533, "high": 0.0067, "low": 0.006504, "close": 0.006635, "volume": 16440404.0, "close_time": 1775030399999, "quote_volume": 108650.463775, "trades": 821, "taker_buy_base": 11438527.0, "taker_buy_quote": 75650.168633 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.006649, "high": 0.006661, "low": 0.006544, "close": 0.006599, "volume": 11901872.0, "close_time": 1775044799999, "quote_volume": 78430.462659, "trades": 574, "taker_buy_base": 6575532.0, "taker_buy_quote": 43292.297797 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.006594, "high": 0.006677, "low": 0.006521, "close": 0.006642, "volume": 17700661.0, "close_time": 1775059199999, "quote_volume": 116843.811626, "trades": 1173, "taker_buy_base": 7559827.0, "taker_buy_quote": 49939.948996 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.006644, "high": 0.006757, "low": 0.006565, "close": 0.0066, "volume": 23878746.0, "close_time": 1775073599999, "quote_volume": 158653.670515, "trades": 1267, "taker_buy_base": 11666979.0, "taker_buy_quote": 77525.391873 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.006603, "high": 0.00663, "low": 0.006523, "close": 0.006538, "volume": 13685969.0, "close_time": 1775087999999, "quote_volume": 89924.161605, "trades": 749, "taker_buy_base": 7599948.0, "taker_buy_quote": 49966.935017 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.006532, "high": 0.006607, "low": 0.006225, "close": 0.006257, "volume": 28474396.0, "close_time": 1775102399999, "quote_volume": 182043.297803, "trades": 1664, "taker_buy_base": 10866102.0, "taker_buy_quote": 69755.433622 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.006251, "high": 0.006353, "low": 0.006201, "close": 0.006319, "volume": 15174630.0, "close_time": 1775116799999, "quote_volume": 95248.323562, "trades": 702, "taker_buy_base": 8342552.0, "taker_buy_quote": 52456.627633 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.006306, "high": 0.006307, "low": 0.006164, "close": 0.00618, "volume": 20359895.0, "close_time": 1775131199999, "quote_volume": 126792.97983, "trades": 684, "taker_buy_base": 9853479.0, "taker_buy_quote": 61149.013959 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.006174, "high": 0.006253, "low": 0.006061, "close": 0.006172, "volume": 32252734.0, "close_time": 1775145599999, "quote_volume": 198201.656569, "trades": 1295, "taker_buy_base": 18107671.0, "taker_buy_quote": 111316.053354 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.006171, "high": 0.006285, "low": 0.006151, "close": 0.006273, "volume": 20021110.0, "close_time": 1775159999999, "quote_volume": 124312.780664, "trades": 803, "taker_buy_base": 9244460.0, "taker_buy_quote": 57560.250945 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.006269, "high": 0.00634, "low": 0.006197, "close": 0.006219, "volume": 22382439.0, "close_time": 1775174399999, "quote_volume": 139995.872371, "trades": 690, "taker_buy_base": 8032928.0, "taker_buy_quote": 50397.147244 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.006225, "high": 0.00632, "low": 0.006206, "close": 0.006299, "volume": 8298677.0, "close_time": 1775188799999, "quote_volume": 51880.698467, "trades": 482, "taker_buy_base": 3963099.0, "taker_buy_quote": 24748.081898 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.006292, "high": 0.006462, "low": 0.006282, "close": 0.0064, "volume": 26283589.0, "close_time": 1775203199999, "quote_volume": 168404.651918, "trades": 943, "taker_buy_base": 10301353.0, "taker_buy_quote": 66015.673599 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.006418, "high": 0.006474, "low": 0.0064, "close": 0.006425, "volume": 15645266.0, "close_time": 1775217599999, "quote_volume": 100577.525006, "trades": 643, "taker_buy_base": 7964488.0, "taker_buy_quote": 51210.463603 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.006425, "high": 0.006489, "low": 0.00632, "close": 0.006326, "volume": 23566248.0, "close_time": 1775231999999, "quote_volume": 150357.999606, "trades": 945, "taker_buy_base": 10343462.0, "taker_buy_quote": 65980.266317 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.00632, "high": 0.006389, "low": 0.006281, "close": 0.006323, "volume": 9868894.0, "close_time": 1775246399999, "quote_volume": 62591.430109, "trades": 547, "taker_buy_base": 4427351.0, "taker_buy_quote": 28086.291343 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.006318, "high": 0.006334, "low": 0.006253, "close": 0.00628, "volume": 5771658.0, "close_time": 1775260799999, "quote_volume": 36347.539844, "trades": 311, "taker_buy_base": 2580745.0, "taker_buy_quote": 16262.889961 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.006278, "high": 0.006281, "low": 0.006215, "close": 0.006227, "volume": 5353151.0, "close_time": 1775275199999, "quote_volume": 33419.153414, "trades": 229, "taker_buy_base": 1404809.0, "taker_buy_quote": 8757.316625 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.006222, "high": 0.006308, "low": 0.006222, "close": 0.006259, "volume": 8794202.0, "close_time": 1775289599999, "quote_volume": 55038.193194, "trades": 381, "taker_buy_base": 4579883.0, "taker_buy_quote": 28632.679612 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.006257, "high": 0.006257, "low": 0.006179, "close": 0.006236, "volume": 12467955.0, "close_time": 1775303999999, "quote_volume": 77445.500661, "trades": 381, "taker_buy_base": 7443858.0, "taker_buy_quote": 46249.406982 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.006241, "high": 0.006302, "low": 0.006171, "close": 0.006265, "volume": 13551728.0, "close_time": 1775318399999, "quote_volume": 84688.383027, "trades": 505, "taker_buy_base": 6048975.0, "taker_buy_quote": 37788.138181 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.006266, "high": 0.006348, "low": 0.00622, "close": 0.006283, "volume": 15277123.0, "close_time": 1775332799999, "quote_volume": 96054.441164, "trades": 634, "taker_buy_base": 7707883.0, "taker_buy_quote": 48465.979143 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.006284, "high": 0.006284, "low": 0.006222, "close": 0.006246, "volume": 5225606.0, "close_time": 1775347199999, "quote_volume": 32722.786469, "trades": 253, "taker_buy_base": 2210768.0, "taker_buy_quote": 13841.804796 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00625, "high": 0.00625, "low": 0.006173, "close": 0.006185, "volume": 7119259.0, "close_time": 1775361599999, "quote_volume": 44151.577609, "trades": 311, "taker_buy_base": 3682011.0, "taker_buy_quote": 22841.724616 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.006186, "high": 0.006187, "low": 0.00606, "close": 0.006067, "volume": 10509011.0, "close_time": 1775375999999, "quote_volume": 64347.11904, "trades": 526, "taker_buy_base": 6715044.0, "taker_buy_quote": 41110.770407 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.006061, "high": 0.006139, "low": 0.00606, "close": 0.006096, "volume": 6627657.0, "close_time": 1775390399999, "quote_volume": 40427.236039, "trades": 427, "taker_buy_base": 4446839.0, "taker_buy_quote": 27147.532517 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.006089, "high": 0.00618, "low": 0.006019, "close": 0.006108, "volume": 25500978.0, "close_time": 1775404799999, "quote_volume": 154954.609737, "trades": 883, "taker_buy_base": 16222801.0, "taker_buy_quote": 98421.421187 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.00611, "high": 0.006124, "low": 0.006055, "close": 0.006076, "volume": 8324911.0, "close_time": 1775419199999, "quote_volume": 50674.5172, "trades": 432, "taker_buy_base": 3279952.0, "taker_buy_quote": 19982.667839 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.006082, "high": 0.006312, "low": 0.006044, "close": 0.006312, "volume": 21685613.0, "close_time": 1775433599999, "quote_volume": 133401.569241, "trades": 992, "taker_buy_base": 12251626.0, "taker_buy_quote": 75373.935437 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.006313, "high": 0.006528, "low": 0.006313, "close": 0.006393, "volume": 27249031.0, "close_time": 1775447999999, "quote_volume": 174883.502853, "trades": 1372, "taker_buy_base": 13801798.0, "taker_buy_quote": 88632.359355 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.006401, "high": 0.006475, "low": 0.006345, "close": 0.006391, "volume": 27193332.0, "close_time": 1775462399999, "quote_volume": 174365.117459, "trades": 827, "taker_buy_base": 11923133.0, "taker_buy_quote": 76405.605669 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.00639, "high": 0.006639, "low": 0.006389, "close": 0.006579, "volume": 29438049.0, "close_time": 1775476799999, "quote_volume": 192124.975913, "trades": 1216, "taker_buy_base": 15959385.0, "taker_buy_quote": 104288.961656 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.006586, "high": 0.006628, "low": 0.006466, "close": 0.006533, "volume": 29760547.0, "close_time": 1775491199999, "quote_volume": 194723.496561, "trades": 1102, "taker_buy_base": 14091901.0, "taker_buy_quote": 92371.713187 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.006534, "high": 0.006554, "low": 0.006428, "close": 0.00645, "volume": 30764919.0, "close_time": 1775505599999, "quote_volume": 199143.920082, "trades": 804, "taker_buy_base": 20756025.0, "taker_buy_quote": 134346.651558 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.006449, "high": 0.00648, "low": 0.006244, "close": 0.00626, "volume": 23666708.0, "close_time": 1775519999999, "quote_volume": 150443.660282, "trades": 831, "taker_buy_base": 9627262.0, "taker_buy_quote": 61063.066058 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.006257, "high": 0.006324, "low": 0.006227, "close": 0.006314, "volume": 13844607.0, "close_time": 1775534399999, "quote_volume": 87029.120984, "trades": 577, "taker_buy_base": 5853983.0, "taker_buy_quote": 36823.233869 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.006308, "high": 0.006364, "low": 0.006258, "close": 0.006311, "volume": 8898834.0, "close_time": 1775548799999, "quote_volume": 56174.632337, "trades": 451, "taker_buy_base": 4904782.0, "taker_buy_quote": 30987.095778 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.006313, "high": 0.006411, "low": 0.006236, "close": 0.006246, "volume": 12215113.0, "close_time": 1775563199999, "quote_volume": 77085.095928, "trades": 718, "taker_buy_base": 6828360.0, "taker_buy_quote": 43097.362584 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.006243, "high": 0.006257, "low": 0.006168, "close": 0.006216, "volume": 28718115.0, "close_time": 1775577599999, "quote_volume": 178449.758171, "trades": 1037, "taker_buy_base": 13547444.0, "taker_buy_quote": 84196.114096 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.006208, "high": 0.006467, "low": 0.006191, "close": 0.006467, "volume": 38361848.0, "close_time": 1775591999999, "quote_volume": 243898.137962, "trades": 920, "taker_buy_base": 18351996.0, "taker_buy_quote": 116544.639494 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.006472, "high": 0.006929, "low": 0.006436, "close": 0.006851, "volume": 71197231.0, "close_time": 1775606399999, "quote_volume": 478099.457584, "trades": 2844, "taker_buy_base": 38610239.0, "taker_buy_quote": 259862.919283 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.006852, "high": 0.006893, "low": 0.006746, "close": 0.006798, "volume": 35915417.0, "close_time": 1775620799999, "quote_volume": 245655.765572, "trades": 1062, "taker_buy_base": 11876826.0, "taker_buy_quote": 81060.539512 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.006792, "high": 0.006881, "low": 0.006775, "close": 0.0068, "volume": 37004310.0, "close_time": 1775635199999, "quote_volume": 253168.41846, "trades": 927, "taker_buy_base": 29215075.0, "taker_buy_quote": 200016.492835 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.006802, "high": 0.006818, "low": 0.006655, "close": 0.006718, "volume": 23057436.0, "close_time": 1775649599999, "quote_volume": 155501.300356, "trades": 775, "taker_buy_base": 10575376.0, "taker_buy_quote": 71441.274969 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.00672, "high": 0.006793, "low": 0.006538, "close": 0.006628, "volume": 35391510.0, "close_time": 1775663999999, "quote_volume": 235908.592372, "trades": 1413, "taker_buy_base": 15897353.0, "taker_buy_quote": 105957.975023 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.006627, "high": 0.006684, "low": 0.006534, "close": 0.006573, "volume": 31159848.0, "close_time": 1775678399999, "quote_volume": 205648.655842, "trades": 1103, "taker_buy_base": 21598195.0, "taker_buy_quote": 142246.992187 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.006579, "high": 0.00667, "low": 0.006504, "close": 0.006519, "volume": 22707277.0, "close_time": 1775692799999, "quote_volume": 149583.336405, "trades": 1012, "taker_buy_base": 11086320.0, "taker_buy_quote": 72970.728843 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.006505, "high": 0.006509, "low": 0.00631, "close": 0.006331, "volume": 28537988.0, "close_time": 1775707199999, "quote_volume": 182084.909949, "trades": 1272, "taker_buy_base": 14717390.0, "taker_buy_quote": 93970.025977 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.00632, "high": 0.006366, "low": 0.006264, "close": 0.006334, "volume": 16721821.0, "close_time": 1775721599999, "quote_volume": 105640.436368, "trades": 715, "taker_buy_base": 7435347.0, "taker_buy_quote": 46981.019267 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.006324, "high": 0.006414, "low": 0.006324, "close": 0.006351, "volume": 12080487.0, "close_time": 1775735999999, "quote_volume": 76920.024441, "trades": 599, "taker_buy_base": 6234079.0, "taker_buy_quote": 39724.240847 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.006348, "high": 0.006574, "low": 0.00632, "close": 0.00654, "volume": 38195659.0, "close_time": 1775750399999, "quote_volume": 245730.181751, "trades": 1379, "taker_buy_base": 15125507.0, "taker_buy_quote": 97343.503156 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.006544, "high": 0.006658, "low": 0.006494, "close": 0.006651, "volume": 41208216.0, "close_time": 1775764799999, "quote_volume": 271444.586506, "trades": 1598, "taker_buy_base": 19565791.0, "taker_buy_quote": 128741.718741 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.006659, "high": 0.00684, "low": 0.006558, "close": 0.006573, "volume": 37783038.0, "close_time": 1775779199999, "quote_volume": 253001.894535, "trades": 1896, "taker_buy_base": 21998886.0, "taker_buy_quote": 147368.491352 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.006579, "high": 0.006633, "low": 0.0065, "close": 0.006549, "volume": 21187028.0, "close_time": 1775793599999, "quote_volume": 139061.895498, "trades": 999, "taker_buy_base": 10798396.0, "taker_buy_quote": 70872.062973 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.006556, "high": 0.006663, "low": 0.006549, "close": 0.006557, "volume": 16749271.0, "close_time": 1775807999999, "quote_volume": 110527.242007, "trades": 914, "taker_buy_base": 7397244.0, "taker_buy_quote": 48829.479007 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.006559, "high": 0.006622, "low": 0.006409, "close": 0.006586, "volume": 33604277.0, "close_time": 1775822399999, "quote_volume": 219245.542992, "trades": 1388, "taker_buy_base": 18116812.0, "taker_buy_quote": 118206.005934 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.006587, "high": 0.006826, "low": 0.006578, "close": 0.006708, "volume": 55502908.0, "close_time": 1775836799999, "quote_volume": 371728.88688, "trades": 2233, "taker_buy_base": 33054605.0, "taker_buy_quote": 221491.955631 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.006719, "high": 0.006914, "low": 0.006666, "close": 0.006904, "volume": 61041489.0, "close_time": 1775851199999, "quote_volume": 415044.834479, "trades": 1978, "taker_buy_base": 31918298.0, "taker_buy_quote": 217055.570372 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.006903, "high": 0.00695, "low": 0.006772, "close": 0.006778, "volume": 25569584.0, "close_time": 1775865599999, "quote_volume": 175039.703781, "trades": 1075, "taker_buy_base": 8778855.0, "taker_buy_quote": 60195.086102 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.006773, "high": 0.006773, "low": 0.006674, "close": 0.006705, "volume": 16696993.0, "close_time": 1775879999999, "quote_volume": 112368.656258, "trades": 807, "taker_buy_base": 4488270.0, "taker_buy_quote": 30187.450398 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.0067, "high": 0.006743, "low": 0.006631, "close": 0.00667, "volume": 12244568.0, "close_time": 1775894399999, "quote_volume": 81763.843538, "trades": 841, "taker_buy_base": 3779960.0, "taker_buy_quote": 25258.812558 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.006677, "high": 0.006731, "low": 0.006677, "close": 0.006726, "volume": 16277663.0, "close_time": 1775908799999, "quote_volume": 109209.589021, "trades": 855, "taker_buy_base": 8105238.0, "taker_buy_quote": 54405.683845 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.006721, "high": 0.006807, "low": 0.006649, "close": 0.006786, "volume": 19367994.0, "close_time": 1775923199999, "quote_volume": 130192.990874, "trades": 1111, "taker_buy_base": 10615336.0, "taker_buy_quote": 71418.195227 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.006789, "high": 0.007302, "low": 0.006775, "close": 0.0073, "volume": 82697437.0, "close_time": 1775937599999, "quote_volume": 578821.7983, "trades": 3549, "taker_buy_base": 39861538.0, "taker_buy_quote": 279075.469111 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.007299, "high": 0.007386, "low": 0.006943, "close": 0.007005, "volume": 49055924.0, "close_time": 1775951999999, "quote_volume": 353335.816497, "trades": 3305, "taker_buy_base": 23082955.0, "taker_buy_quote": 166270.489372 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.007012, "high": 0.007016, "low": 0.006614, "close": 0.006625, "volume": 52983432.0, "close_time": 1775966399999, "quote_volume": 360097.23151, "trades": 2643, "taker_buy_base": 24901433.0, "taker_buy_quote": 169815.361166 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.006621, "high": 0.006669, "low": 0.006575, "close": 0.006635, "volume": 53855274.0, "close_time": 1775980799999, "quote_volume": 356758.054914, "trades": 1025, "taker_buy_base": 37771560.0, "taker_buy_quote": 250162.217935 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.006631, "high": 0.006635, "low": 0.006516, "close": 0.006571, "volume": 15820332.0, "close_time": 1775995199999, "quote_volume": 104114.652575, "trades": 919, "taker_buy_base": 8891980.0, "taker_buy_quote": 58517.904408 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.006565, "high": 0.006597, "low": 0.006446, "close": 0.006482, "volume": 22477729.0, "close_time": 1776009599999, "quote_volume": 146407.216436, "trades": 926, "taker_buy_base": 11475730.0, "taker_buy_quote": 74744.030814 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.006477, "high": 0.006592, "low": 0.00646, "close": 0.006528, "volume": 21864446.0, "close_time": 1776023999999, "quote_volume": 143203.126622, "trades": 967, "taker_buy_base": 11441541.0, "taker_buy_quote": 74945.101426 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.006527, "high": 0.006592, "low": 0.006409, "close": 0.00642, "volume": 23646876.0, "close_time": 1776038399999, "quote_volume": 153607.261523, "trades": 1107, "taker_buy_base": 11706179.0, "taker_buy_quote": 76123.212194 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.006423, "high": 0.006566, "low": 0.006402, "close": 0.006531, "volume": 16077393.0, "close_time": 1776052799999, "quote_volume": 104586.520763, "trades": 812, "taker_buy_base": 9254530.0, "taker_buy_quote": 60194.383453 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.006533, "high": 0.006558, "low": 0.006445, "close": 0.006446, "volume": 13871254.0, "close_time": 1776067199999, "quote_volume": 90120.885592, "trades": 651, "taker_buy_base": 6513889.0, "taker_buy_quote": 42386.687242 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.006443, "high": 0.006509, "low": 0.006397, "close": 0.006495, "volume": 14409448.0, "close_time": 1776081599999, "quote_volume": 92941.327513, "trades": 639, "taker_buy_base": 5580260.0, "taker_buy_quote": 35974.105281 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.006489, "high": 0.006702, "low": 0.006481, "close": 0.006598, "volume": 49957063.0, "close_time": 1776095999999, "quote_volume": 330131.274575, "trades": 2220, "taker_buy_base": 26660334.0, "taker_buy_quote": 176180.000594 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.006593, "high": 0.006869, "low": 0.006549, "close": 0.006858, "volume": 61353281.0, "close_time": 1776110399999, "quote_volume": 409916.207621, "trades": 2426, "taker_buy_base": 26266974.0, "taker_buy_quote": 175875.076347 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.006859, "high": 0.00706, "low": 0.00672, "close": 0.007038, "volume": 70482736.0, "close_time": 1776124799999, "quote_volume": 486937.465693, "trades": 2942, "taker_buy_base": 35738855.0, "taker_buy_quote": 246817.994999 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.007047, "high": 0.007092, "low": 0.00694, "close": 0.006985, "volume": 24988298.0, "close_time": 1776139199999, "quote_volume": 175272.552563, "trades": 1373, "taker_buy_base": 10166253.0, "taker_buy_quote": 71249.46664 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.006985, "high": 0.007006, "low": 0.00686, "close": 0.006918, "volume": 14119668.0, "close_time": 1776153599999, "quote_volume": 97684.003482, "trades": 962, "taker_buy_base": 6230097.0, "taker_buy_quote": 43096.564269 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.006922, "high": 0.007256, "low": 0.006914, "close": 0.007114, "volume": 48886681.0, "close_time": 1776167999999, "quote_volume": 347677.684556, "trades": 2440, "taker_buy_base": 22288079.0, "taker_buy_quote": 158464.567716 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.007116, "high": 0.007261, "low": 0.00696, "close": 0.006973, "volume": 65898667.0, "close_time": 1776182399999, "quote_volume": 468487.901965, "trades": 3296, "taker_buy_base": 23991405.0, "taker_buy_quote": 170740.16205 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.006984, "high": 0.007023, "low": 0.006716, "close": 0.006788, "volume": 46898180.0, "close_time": 1776196799999, "quote_volume": 321549.366509, "trades": 1874, "taker_buy_base": 17399842.0, "taker_buy_quote": 118944.150991 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.006793, "high": 0.00684, "low": 0.006747, "close": 0.00681, "volume": 20597419.0, "close_time": 1776211199999, "quote_volume": 139906.701656, "trades": 773, "taker_buy_base": 10312056.0, "taker_buy_quote": 70036.484982 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.006816, "high": 0.007013, "low": 0.006816, "close": 0.006997, "volume": 37022560.0, "close_time": 1776225599999, "quote_volume": 256597.710143, "trades": 1538, "taker_buy_base": 18758872.0, "taker_buy_quote": 130028.19823 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.007002, "high": 0.007108, "low": 0.006852, "close": 0.006873, "volume": 35922519.0, "close_time": 1776239999999, "quote_volume": 250638.937114, "trades": 2003, "taker_buy_base": 16897092.0, "taker_buy_quote": 117786.11327 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.006877, "high": 0.007049, "low": 0.006859, "close": 0.00701, "volume": 21452534.0, "close_time": 1776254399999, "quote_volume": 149039.720286, "trades": 1295, "taker_buy_base": 10150647.0, "taker_buy_quote": 70521.137611 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.007003, "high": 0.007228, "low": 0.006959, "close": 0.007152, "volume": 65740806.0, "close_time": 1776268799999, "quote_volume": 467365.594706, "trades": 2968, "taker_buy_base": 29738308.0, "taker_buy_quote": 210942.081408 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.007153, "high": 0.007239, "low": 0.007062, "close": 0.007194, "volume": 47956091.0, "close_time": 1776283199999, "quote_volume": 341904.974414, "trades": 2295, "taker_buy_base": 17675961.0, "taker_buy_quote": 126130.18654 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.007204, "high": 0.007301, "low": 0.007107, "close": 0.007157, "volume": 37561116.0, "close_time": 1776297599999, "quote_volume": 270839.887992, "trades": 1696, "taker_buy_base": 17613474.0, "taker_buy_quote": 126964.135397 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.007167, "high": 0.007478, "low": 0.00709, "close": 0.007438, "volume": 39008220.0, "close_time": 1776311999999, "quote_volume": 284268.979589, "trades": 2505, "taker_buy_base": 20284263.0, "taker_buy_quote": 148039.849831 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.007433, "high": 0.007579, "low": 0.007388, "close": 0.00743, "volume": 55436767.0, "close_time": 1776326399999, "quote_volume": 414186.675703, "trades": 2613, "taker_buy_base": 28151982.0, "taker_buy_quote": 210332.225263 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.007435, "high": 0.007463, "low": 0.007266, "close": 0.007318, "volume": 31741924.0, "close_time": 1776340799999, "quote_volume": 232875.070704, "trades": 1493, "taker_buy_base": 15828828.0, "taker_buy_quote": 116091.980645 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.007308, "high": 0.007686, "low": 0.00721, "close": 0.007587, "volume": 106430643.0, "close_time": 1776355199999, "quote_volume": 789889.665969, "trades": 4739, "taker_buy_base": 52283691.0, "taker_buy_quote": 388202.555725 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.007587, "high": 0.007949, "low": 0.00744, "close": 0.007914, "volume": 119532440.0, "close_time": 1776369599999, "quote_volume": 916835.642232, "trades": 5129, "taker_buy_base": 66691275.0, "taker_buy_quote": 512894.833049 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.00791, "high": 0.007934, "low": 0.007653, "close": 0.007892, "volume": 44877806.0, "close_time": 1776383999999, "quote_volume": 349815.603182, "trades": 1906, "taker_buy_base": 20869586.0, "taker_buy_quote": 162625.869651 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.007896, "high": 0.007977, "low": 0.007598, "close": 0.007648, "volume": 43082260.0, "close_time": 1776398399999, "quote_volume": 336130.332841, "trades": 2196, "taker_buy_base": 21807854.0, "taker_buy_quote": 170397.674034 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.007644, "high": 0.007667, "low": 0.007455, "close": 0.007601, "volume": 32004933.0, "close_time": 1776412799999, "quote_volume": 241686.575796, "trades": 1720, "taker_buy_base": 14545673.0, "taker_buy_quote": 109938.6044 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 0.007602, "high": 0.00778, "low": 0.007558, "close": 0.007701, "volume": 41403388.0, "close_time": 1776427199999, "quote_volume": 317644.051631, "trades": 2364, "taker_buy_base": 21703138.0, "taker_buy_quote": 166646.287606 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.007707, "high": 0.00814, "low": 0.007683, "close": 0.007989, "volume": 126268361.0, "close_time": 1776441599999, "quote_volume": 1011683.417238, "trades": 6124, "taker_buy_base": 67777038.0, "taker_buy_quote": 542460.127254 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.007993, "high": 0.008101, "low": 0.007856, "close": 0.007894, "volume": 51950192.0, "close_time": 1776455999999, "quote_volume": 414146.009617, "trades": 2795, "taker_buy_base": 25743206.0, "taker_buy_quote": 205238.49812 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 0.007898, "high": 0.00791, "low": 0.007666, "close": 0.007678, "volume": 28550724.0, "close_time": 1776470399999, "quote_volume": 222245.916341, "trades": 1690, "taker_buy_base": 12205336.0, "taker_buy_quote": 94952.330489 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.00768, "high": 0.007794, "low": 0.007625, "close": 0.007687, "volume": 29197888.0, "close_time": 1776484799999, "quote_volume": 224804.130441, "trades": 1603, "taker_buy_base": 13280151.0, "taker_buy_quote": 102271.283125 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.00769, "high": 0.007835, "low": 0.007642, "close": 0.007801, "volume": 19676173.0, "close_time": 1776499199999, "quote_volume": 152667.266795, "trades": 1097, "taker_buy_base": 9249370.0, "taker_buy_quote": 71815.115587 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.007801, "high": 0.007819, "low": 0.007351, "close": 0.00741, "volume": 68932088.0, "close_time": 1776513599999, "quote_volume": 523205.174106, "trades": 3286, "taker_buy_base": 30760623.0, "taker_buy_quote": 233178.023273 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.007409, "high": 0.007483, "low": 0.007329, "close": 0.007437, "volume": 20161361.0, "close_time": 1776527999999, "quote_volume": 149435.195505, "trades": 1254, "taker_buy_base": 9274367.0, "taker_buy_quote": 68692.780733 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.007424, "high": 0.007481, "low": 0.007233, "close": 0.007275, "volume": 62149049.0, "close_time": 1776542399999, "quote_volume": 457288.69761, "trades": 2285, "taker_buy_base": 41391583.0, "taker_buy_quote": 304685.376222 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.007254, "high": 0.00735, "low": 0.007238, "close": 0.007265, "volume": 20937718.0, "close_time": 1776556799999, "quote_volume": 153268.259327, "trades": 733, "taker_buy_base": 10184330.0, "taker_buy_quote": 74557.852495 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.007263, "high": 0.007278, "low": 0.007075, "close": 0.007164, "volume": 15810942.0, "close_time": 1776571199999, "quote_volume": 113529.359468, "trades": 1172, "taker_buy_base": 6093655.0, "taker_buy_quote": 43856.649549 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.007159, "high": 0.007249, "low": 0.007078, "close": 0.007147, "volume": 17929033.0, "close_time": 1776585599999, "quote_volume": 128389.369636, "trades": 1492, "taker_buy_base": 7646316.0, "taker_buy_quote": 54801.953252 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.007137, "high": 0.007241, "low": 0.007089, "close": 0.007226, "volume": 16016927.0, "close_time": 1776599999999, "quote_volume": 114680.072157, "trades": 1122, "taker_buy_base": 7711030.0, "taker_buy_quote": 55298.822987 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.007233, "high": 0.007412, "low": 0.007152, "close": 0.007332, "volume": 35262071.0, "close_time": 1776614399999, "quote_volume": 257699.366841, "trades": 2125, "taker_buy_base": 17519906.0, "taker_buy_quote": 128048.001064 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.007334, "high": 0.007358, "low": 0.007055, "close": 0.007144, "volume": 40355346.0, "close_time": 1776628799999, "quote_volume": 288877.172802, "trades": 2011, "taker_buy_base": 15518673.0, "taker_buy_quote": 111055.473895 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.007134, "high": 0.00714, "low": 0.006918, "close": 0.006957, "volume": 28485215.0, "close_time": 1776643199999, "quote_volume": 200125.713036, "trades": 1489, "taker_buy_base": 13112768.0, "taker_buy_quote": 92198.303356 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.00695, "high": 0.007119, "low": 0.006943, "close": 0.00711, "volume": 14126497.0, "close_time": 1776657599999, "quote_volume": 99481.477668, "trades": 786, "taker_buy_base": 7117573.0, "taker_buy_quote": 50046.79005 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.007105, "high": 0.007353, "low": 0.007016, "close": 0.007262, "volume": 32322290.0, "close_time": 1776671999999, "quote_volume": 232089.661099, "trades": 2126, "taker_buy_base": 19325300.0, "taker_buy_quote": 138925.455059 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.007265, "high": 0.007356, "low": 0.007197, "close": 0.007335, "volume": 49174004.0, "close_time": 1776686399999, "quote_volume": 358512.188588, "trades": 1910, "taker_buy_base": 24770098.0, "taker_buy_quote": 180573.048151 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.007332, "high": 0.007645, "low": 0.007315, "close": 0.007527, "volume": 96564471.0, "close_time": 1776700799999, "quote_volume": 723411.80512, "trades": 4908, "taker_buy_base": 40514969.0, "taker_buy_quote": 303195.869164 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.007527, "high": 0.007597, "low": 0.007406, "close": 0.007557, "volume": 46360820.0, "close_time": 1776715199999, "quote_volume": 348876.474856, "trades": 2127, "taker_buy_base": 19680710.0, "taker_buy_quote": 148235.335722 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.007551, "high": 0.007706, "low": 0.007481, "close": 0.00752, "volume": 38207844.0, "close_time": 1776729599999, "quote_volume": 290712.893536, "trades": 1811, "taker_buy_base": 16514752.0, "taker_buy_quote": 125724.941447 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.007522, "high": 0.007649, "low": 0.007459, "close": 0.00755, "volume": 16416141.0, "close_time": 1776743999999, "quote_volume": 123538.309563, "trades": 1181, "taker_buy_base": 7130475.0, "taker_buy_quote": 53686.145066 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.007555, "high": 0.007811, "low": 0.007539, "close": 0.007638, "volume": 46422269.0, "close_time": 1776758399999, "quote_volume": 356678.258271, "trades": 2594, "taker_buy_base": 21518224.0, "taker_buy_quote": 165414.901191 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.007639, "high": 0.007932, "low": 0.007625, "close": 0.007843, "volume": 63293606.0, "close_time": 1776772799999, "quote_volume": 494340.026559, "trades": 2950, "taker_buy_base": 31905798.0, "taker_buy_quote": 249090.673559 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.00785, "high": 0.007859, "low": 0.007569, "close": 0.007646, "volume": 69400138.0, "close_time": 1776787199999, "quote_volume": 534502.294136, "trades": 3359, "taker_buy_base": 31277603.0, "taker_buy_quote": 240860.219726 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.007653, "high": 0.00771, "low": 0.007449, "close": 0.007482, "volume": 74769277.0, "close_time": 1776801599999, "quote_volume": 567526.197842, "trades": 3586, "taker_buy_base": 39749523.0, "taker_buy_quote": 301822.432056 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.007482, "high": 0.007799, "low": 0.00747, "close": 0.00778, "volume": 35073227.0, "close_time": 1776815999999, "quote_volume": 267037.599102, "trades": 1950, "taker_buy_base": 17031416.0, "taker_buy_quote": 129499.345962 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.007781, "high": 0.008062, "low": 0.007697, "close": 0.007972, "volume": 36718178.0, "close_time": 1776830399999, "quote_volume": 289847.723513, "trades": 2377, "taker_buy_base": 18977063.0, "taker_buy_quote": 149925.263272 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.007979, "high": 0.008241, "low": 0.007931, "close": 0.008135, "volume": 60299913.0, "close_time": 1776844799999, "quote_volume": 489734.141553, "trades": 3213, "taker_buy_base": 30276812.0, "taker_buy_quote": 245857.717936 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.008139, "high": 0.009025, "low": 0.008132, "close": 0.008669, "volume": 170857934.0, "close_time": 1776859199999, "quote_volume": 1471424.645462, "trades": 8537, "taker_buy_base": 79409253.0, "taker_buy_quote": 685288.723603 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.008667, "high": 0.008784, "low": 0.008476, "close": 0.008479, "volume": 116270024.0, "close_time": 1776873599999, "quote_volume": 1005068.737317, "trades": 6014, "taker_buy_base": 62364114.0, "taker_buy_quote": 539414.838201 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.008492, "high": 0.008639, "low": 0.008315, "close": 0.008388, "volume": 89569998.0, "close_time": 1776887999999, "quote_volume": 761512.542233, "trades": 3580, "taker_buy_base": 41337328.0, "taker_buy_quote": 351224.717178 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.008384, "high": 0.008412, "low": 0.008224, "close": 0.008224, "volume": 33287375.0, "close_time": 1776902399999, "quote_volume": 276950.95206, "trades": 1755, "taker_buy_base": 17349288.0, "taker_buy_quote": 144333.465847 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.00823, "high": 0.008446, "low": 0.008103, "close": 0.00844, "volume": 33268332.0, "close_time": 1776916799999, "quote_volume": 274840.965993, "trades": 1671, "taker_buy_base": 17718420.0, "taker_buy_quote": 146397.297319 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.008431, "high": 0.008451, "low": 0.008378, "close": 0.008431, "volume": 5084428.0, "close_time": 1776931199999, "quote_volume": 42751.471407, "trades": 260, "taker_buy_base": 2271080.0, "taker_buy_quote": 19104.151074 } ] }, "1d": { "count": 491, "start_date": "2024-12-19T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.0262, "high": 0.06794, "low": 0.0262, "close": 0.028634, "volume": 64213178.0, "close_time": 1734652799999, "quote_volume": 1909742.117808, "trades": 6941, "taker_buy_base": 19625101.0, "taker_buy_quote": 595634.481582 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.028641, "high": 0.029868, "low": 0.022664, "close": 0.027842, "volume": 60015070.0, "close_time": 1734739199999, "quote_volume": 1590310.394185, "trades": 4698, "taker_buy_base": 30832547.0, "taker_buy_quote": 820017.960636 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.027829, "high": 0.032288, "low": 0.027307, "close": 0.028618, "volume": 52599629.0, "close_time": 1734825599999, "quote_volume": 1567268.70852, "trades": 6290, "taker_buy_base": 23366552.0, "taker_buy_quote": 699093.52767 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.028586, "high": 0.032432, "low": 0.02535, "close": 0.025918, "volume": 63354849.0, "close_time": 1734911999999, "quote_volume": 1682361.803785, "trades": 8408, "taker_buy_base": 31778260.0, "taker_buy_quote": 847741.544502 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.025699, "high": 0.030902, "low": 0.025136, "close": 0.030189, "volume": 39706710.0, "close_time": 1734998399999, "quote_volume": 1100952.239595, "trades": 8412, "taker_buy_base": 19783312.0, "taker_buy_quote": 549023.358269 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.030136, "high": 0.03826, "low": 0.028001, "close": 0.035816, "volume": 75137890.0, "close_time": 1735084799999, "quote_volume": 2583225.664565, "trades": 19567, "taker_buy_base": 40988257.0, "taker_buy_quote": 1406887.70704 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.035818, "high": 0.039496, "low": 0.034392, "close": 0.037719, "volume": 73708486.0, "close_time": 1735171199999, "quote_volume": 2697331.58591, "trades": 21750, "taker_buy_base": 36445448.0, "taker_buy_quote": 1335031.511441 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.037725, "high": 0.043393, "low": 0.036056, "close": 0.038264, "volume": 72746727.0, "close_time": 1735257599999, "quote_volume": 2847811.099274, "trades": 20119, "taker_buy_base": 33115146.0, "taker_buy_quote": 1298512.615919 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.038015, "high": 0.038161, "low": 0.033246, "close": 0.033885, "volume": 58513694.0, "close_time": 1735343999999, "quote_volume": 2050442.309216, "trades": 11782, "taker_buy_base": 27225294.0, "taker_buy_quote": 953941.597783 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.033931, "high": 0.036874, "low": 0.033126, "close": 0.035973, "volume": 190649295.0, "close_time": 1735430399999, "quote_volume": 6714521.313338, "trades": 30701, "taker_buy_base": 96185852.0, "taker_buy_quote": 3386965.47456 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.03603, "high": 0.03646, "low": 0.03145, "close": 0.031852, "volume": 145633207.0, "close_time": 1735516799999, "quote_volume": 4944777.118398, "trades": 21594, "taker_buy_base": 70889294.0, "taker_buy_quote": 2408195.746491 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.031861, "high": 0.033018, "low": 0.030051, "close": 0.03095, "volume": 147482069.0, "close_time": 1735603199999, "quote_volume": 4656726.850948, "trades": 20935, "taker_buy_base": 70687031.0, "taker_buy_quote": 2231724.56762 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.030949, "high": 0.034339, "low": 0.029552, "close": 0.03325, "volume": 196367172.0, "close_time": 1735689599999, "quote_volume": 6286984.923429, "trades": 25424, "taker_buy_base": 95472854.0, "taker_buy_quote": 3055842.666753 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.033234, "high": 0.04, "low": 0.032882, "close": 0.039157, "volume": 155357204.0, "close_time": 1735775999999, "quote_volume": 5462022.062448, "trades": 18585, "taker_buy_base": 79240389.0, "taker_buy_quote": 2794719.354428 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.039355, "high": 0.04094, "low": 0.036854, "close": 0.037212, "volume": 45552305.0, "close_time": 1735862399999, "quote_volume": 1741904.114318, "trades": 9209, "taker_buy_base": 21520747.0, "taker_buy_quote": 825034.71717 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.03719, "high": 0.037661, "low": 0.034062, "close": 0.037193, "volume": 62078884.0, "close_time": 1735948799999, "quote_volume": 2240294.073469, "trades": 8985, "taker_buy_base": 22549879.0, "taker_buy_quote": 819422.623586 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.03721, "high": 0.042245, "low": 0.035628, "close": 0.040486, "volume": 87428621.0, "close_time": 1736035199999, "quote_volume": 3374098.105909, "trades": 10961, "taker_buy_base": 44205866.0, "taker_buy_quote": 1710748.040023 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.040555, "high": 0.044405, "low": 0.039751, "close": 0.04003, "volume": 96775978.0, "close_time": 1736121599999, "quote_volume": 4029417.791711, "trades": 15112, "taker_buy_base": 42760208.0, "taker_buy_quote": 1789285.684422 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.040037, "high": 0.046957, "low": 0.039398, "close": 0.042984, "volume": 117771622.0, "close_time": 1736207999999, "quote_volume": 5179243.034282, "trades": 15085, "taker_buy_base": 61778699.0, "taker_buy_quote": 2717861.160863 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.04306, "high": 0.043846, "low": 0.037151, "close": 0.037329, "volume": 84090206.0, "close_time": 1736294399999, "quote_volume": 3370977.269617, "trades": 12508, "taker_buy_base": 35031136.0, "taker_buy_quote": 1404837.966213 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.037312, "high": 0.038014, "low": 0.032652, "close": 0.035927, "volume": 119066487.0, "close_time": 1736380799999, "quote_volume": 4192883.015643, "trades": 14404, "taker_buy_base": 49106133.0, "taker_buy_quote": 1732937.61483 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.035895, "high": 0.037324, "low": 0.031401, "close": 0.033316, "volume": 108419194.0, "close_time": 1736467199999, "quote_volume": 3651421.730819, "trades": 10570, "taker_buy_base": 51148398.0, "taker_buy_quote": 1723634.093214 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.033287, "high": 0.036446, "low": 0.032306, "close": 0.033501, "volume": 57344754.0, "close_time": 1736553599999, "quote_volume": 1959673.478905, "trades": 9921, "taker_buy_base": 25208951.0, "taker_buy_quote": 860990.29172 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.033607, "high": 0.033785, "low": 0.031637, "close": 0.032968, "volume": 62845467.0, "close_time": 1736639999999, "quote_volume": 2058886.996018, "trades": 10257, "taker_buy_base": 26453345.0, "taker_buy_quote": 866343.619242 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.032891, "high": 0.034106, "low": 0.031477, "close": 0.03248, "volume": 20402292.0, "close_time": 1736726399999, "quote_volume": 670576.734876, "trades": 4462, "taker_buy_base": 9323442.0, "taker_buy_quote": 306626.336974 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.032424, "high": 0.034247, "low": 0.028022, "close": 0.03134, "volume": 116390137.0, "close_time": 1736812799999, "quote_volume": 3459943.945081, "trades": 14484, "taker_buy_base": 50311586.0, "taker_buy_quote": 1499162.705113 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.03134, "high": 0.033566, "low": 0.030995, "close": 0.032004, "volume": 61085592.0, "close_time": 1736899199999, "quote_volume": 1967199.263812, "trades": 8079, "taker_buy_base": 28679640.0, "taker_buy_quote": 923291.103534 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.032063, "high": 0.036107, "low": 0.03022, "close": 0.035528, "volume": 94219988.0, "close_time": 1736985599999, "quote_volume": 3205046.242748, "trades": 12878, "taker_buy_base": 51425808.0, "taker_buy_quote": 1752258.222006 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.035472, "high": 0.035528, "low": 0.031818, "close": 0.032695, "volume": 49152884.0, "close_time": 1737071999999, "quote_volume": 1633108.920427, "trades": 8813, "taker_buy_base": 22589336.0, "taker_buy_quote": 749884.659431 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.03263, "high": 0.034533, "low": 0.031507, "close": 0.032467, "volume": 55704553.0, "close_time": 1737158399999, "quote_volume": 1835413.487836, "trades": 12183, "taker_buy_base": 24791108.0, "taker_buy_quote": 816318.486449 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.032452, "high": 0.033057, "low": 0.0266, "close": 0.029532, "volume": 104203352.0, "close_time": 1737244799999, "quote_volume": 2961845.619093, "trades": 15276, "taker_buy_base": 42004730.0, "taker_buy_quote": 1197187.191583 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.029586, "high": 0.031, "low": 0.024966, "close": 0.025266, "volume": 150873644.0, "close_time": 1737331199999, "quote_volume": 4148172.614986, "trades": 21029, "taker_buy_base": 68799176.0, "taker_buy_quote": 1903162.283936 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.025302, "high": 0.027337, "low": 0.022311, "close": 0.024667, "volume": 97992138.0, "close_time": 1737417599999, "quote_volume": 2395696.961318, "trades": 13844, "taker_buy_base": 46757340.0, "taker_buy_quote": 1145353.736262 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.024664, "high": 0.02503, "low": 0.022351, "close": 0.023646, "volume": 81575765.0, "close_time": 1737503999999, "quote_volume": 1924042.802249, "trades": 8809, "taker_buy_base": 41159178.0, "taker_buy_quote": 972116.062178 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.023576, "high": 0.026678, "low": 0.022946, "close": 0.024251, "volume": 65243943.0, "close_time": 1737590399999, "quote_volume": 1588810.840139, "trades": 5675, "taker_buy_base": 32526706.0, "taker_buy_quote": 792498.957662 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.024235, "high": 0.02607, "low": 0.02311, "close": 0.023975, "volume": 42106602.0, "close_time": 1737676799999, "quote_volume": 1037831.795431, "trades": 4647, "taker_buy_base": 18339555.0, "taker_buy_quote": 451312.096403 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.024095, "high": 0.025711, "low": 0.022685, "close": 0.022741, "volume": 20279770.0, "close_time": 1737763199999, "quote_volume": 489987.348906, "trades": 1908, "taker_buy_base": 9198783.0, "taker_buy_quote": 221382.138318 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.022722, "high": 0.023355, "low": 0.021728, "close": 0.023017, "volume": 41621252.0, "close_time": 1737849599999, "quote_volume": 936399.71555, "trades": 3095, "taker_buy_base": 21622858.0, "taker_buy_quote": 487120.979273 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.023003, "high": 0.027396, "low": 0.022967, "close": 0.024691, "volume": 104831276.0, "close_time": 1737935999999, "quote_volume": 2721750.257217, "trades": 8609, "taker_buy_base": 53418092.0, "taker_buy_quote": 1390922.586873 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.024769, "high": 0.02507, "low": 0.020684, "close": 0.021264, "volume": 161292800.0, "close_time": 1738022399999, "quote_volume": 3549695.897422, "trades": 13728, "taker_buy_base": 62993626.0, "taker_buy_quote": 1387763.909801 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.021233, "high": 0.021845, "low": 0.015324, "close": 0.015512, "volume": 515487496.0, "close_time": 1738108799999, "quote_volume": 9059481.408266, "trades": 29311, "taker_buy_base": 250916234.0, "taker_buy_quote": 4406210.447325 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.015531, "high": 0.016932, "low": 0.014945, "close": 0.015074, "volume": 180879308.0, "close_time": 1738195199999, "quote_volume": 2867572.276209, "trades": 11349, "taker_buy_base": 85111128.0, "taker_buy_quote": 1348775.85744 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.015093, "high": 0.015869, "low": 0.01439, "close": 0.014696, "volume": 147941368.0, "close_time": 1738281599999, "quote_volume": 2237347.630007, "trades": 8033, "taker_buy_base": 66705243.0, "taker_buy_quote": 1011930.942532 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.014707, "high": 0.015872, "low": 0.013801, "close": 0.014742, "volume": 126805858.0, "close_time": 1738367999999, "quote_volume": 1868010.753245, "trades": 6704, "taker_buy_base": 54881300.0, "taker_buy_quote": 813989.538766 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.01481, "high": 0.017118, "low": 0.013241, "close": 0.01357, "volume": 152696062.0, "close_time": 1738454399999, "quote_volume": 2332174.27694, "trades": 7718, "taker_buy_base": 78150635.0, "taker_buy_quote": 1198795.576007 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.013574, "high": 0.0145, "low": 0.01146, "close": 0.013021, "volume": 92809206.0, "close_time": 1738540799999, "quote_volume": 1232875.467342, "trades": 4690, "taker_buy_base": 41892177.0, "taker_buy_quote": 557780.405755 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.012921, "high": 0.013945, "low": 0.009445, "close": 0.013621, "volume": 167764708.0, "close_time": 1738627199999, "quote_volume": 2022809.093525, "trades": 7009, "taker_buy_base": 79940873.0, "taker_buy_quote": 971131.360595 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.013553, "high": 0.013823, "low": 0.012017, "close": 0.013121, "volume": 103902760.0, "close_time": 1738713599999, "quote_volume": 1333178.624455, "trades": 4049, "taker_buy_base": 51272272.0, "taker_buy_quote": 660577.713553 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.013094, "high": 0.014002, "low": 0.011533, "close": 0.011664, "volume": 83818856.0, "close_time": 1738799999999, "quote_volume": 1089428.353415, "trades": 3647, "taker_buy_base": 34873888.0, "taker_buy_quote": 456303.405676 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.011673, "high": 0.012064, "low": 0.010526, "close": 0.010684, "volume": 52766000.0, "close_time": 1738886399999, "quote_volume": 595392.416557, "trades": 3042, "taker_buy_base": 22473948.0, "taker_buy_quote": 254581.930477 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.010771, "high": 0.012493, "low": 0.009738, "close": 0.010143, "volume": 77401322.0, "close_time": 1738972799999, "quote_volume": 842171.540591, "trades": 3925, "taker_buy_base": 34986911.0, "taker_buy_quote": 382398.504246 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.010228, "high": 0.010838, "low": 0.010005, "close": 0.010561, "volume": 49994421.0, "close_time": 1739059199999, "quote_volume": 521228.944301, "trades": 1822, "taker_buy_base": 20014426.0, "taker_buy_quote": 208998.340678 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.010554, "high": 0.010919, "low": 0.009296, "close": 0.010064, "volume": 44034507.0, "close_time": 1739145599999, "quote_volume": 451860.22055, "trades": 2100, "taker_buy_base": 19488359.0, "taker_buy_quote": 200113.957429 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.01003, "high": 0.010771, "low": 0.009559, "close": 0.010013, "volume": 42614001.0, "close_time": 1739231999999, "quote_volume": 435399.436562, "trades": 1948, "taker_buy_base": 18930579.0, "taker_buy_quote": 194329.769312 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.010063, "high": 0.0111, "low": 0.009769, "close": 0.010041, "volume": 51533754.0, "close_time": 1739318399999, "quote_volume": 534215.611086, "trades": 2239, "taker_buy_base": 27843528.0, "taker_buy_quote": 288569.411854 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.00995, "high": 0.010574, "low": 0.00926, "close": 0.010569, "volume": 66083958.0, "close_time": 1739404799999, "quote_volume": 656068.376018, "trades": 3372, "taker_buy_base": 34639905.0, "taker_buy_quote": 344350.453118 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.010589, "high": 0.011388, "low": 0.00942, "close": 0.010156, "volume": 134380544.0, "close_time": 1739491199999, "quote_volume": 1391261.07337, "trades": 5849, "taker_buy_base": 61505670.0, "taker_buy_quote": 637877.761053 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.010146, "high": 0.011556, "low": 0.010089, "close": 0.010817, "volume": 73503934.0, "close_time": 1739577599999, "quote_volume": 799097.211265, "trades": 3466, "taker_buy_base": 38100836.0, "taker_buy_quote": 413650.315827 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.010715, "high": 0.011061, "low": 0.00985, "close": 0.010118, "volume": 39397676.0, "close_time": 1739663999999, "quote_volume": 400979.281844, "trades": 1932, "taker_buy_base": 14136636.0, "taker_buy_quote": 145087.105183 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.010108, "high": 0.010208, "low": 0.009492, "close": 0.009636, "volume": 25869755.0, "close_time": 1739750399999, "quote_volume": 254321.457475, "trades": 882, "taker_buy_base": 10143494.0, "taker_buy_quote": 100328.115869 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.00967, "high": 0.010016, "low": 0.009053, "close": 0.00919, "volume": 23965086.0, "close_time": 1739836799999, "quote_volume": 228208.189971, "trades": 1263, "taker_buy_base": 10054388.0, "taker_buy_quote": 96587.726612 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.009229, "high": 0.009305, "low": 0.007804, "close": 0.008229, "volume": 28641087.0, "close_time": 1739923199999, "quote_volume": 246259.731099, "trades": 1261, "taker_buy_base": 10342465.0, "taker_buy_quote": 89295.65676 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.008271, "high": 0.008404, "low": 0.00785, "close": 0.007996, "volume": 19901794.0, "close_time": 1740009599999, "quote_volume": 161582.904233, "trades": 694, "taker_buy_base": 10389371.0, "taker_buy_quote": 84464.602177 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.007974, "high": 0.008792, "low": 0.007934, "close": 0.008693, "volume": 34313737.0, "close_time": 1740095999999, "quote_volume": 288829.64562, "trades": 1622, "taker_buy_base": 17460311.0, "taker_buy_quote": 147180.390314 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.008674, "high": 0.009567, "low": 0.008261, "close": 0.008377, "volume": 38296835.0, "close_time": 1740182399999, "quote_volume": 340567.815122, "trades": 2001, "taker_buy_base": 18057515.0, "taker_buy_quote": 161033.270124 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.008304, "high": 0.0105, "low": 0.00823, "close": 0.008936, "volume": 44471660.0, "close_time": 1740268799999, "quote_volume": 393917.348868, "trades": 1940, "taker_buy_base": 22924453.0, "taker_buy_quote": 204075.886668 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.008934, "high": 0.009046, "low": 0.008231, "close": 0.008653, "volume": 40502890.0, "close_time": 1740355199999, "quote_volume": 348449.47217, "trades": 1401, "taker_buy_base": 18944489.0, "taker_buy_quote": 162766.964804 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.008738, "high": 0.008985, "low": 0.007034, "close": 0.007211, "volume": 68410672.0, "close_time": 1740441599999, "quote_volume": 556374.046946, "trades": 2182, "taker_buy_base": 30935441.0, "taker_buy_quote": 253402.187456 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.007254, "high": 0.008534, "low": 0.006709, "close": 0.008052, "volume": 55524161.0, "close_time": 1740527999999, "quote_volume": 409916.509937, "trades": 2769, "taker_buy_base": 26780551.0, "taker_buy_quote": 196705.977009 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.008054, "high": 0.0085, "low": 0.007874, "close": 0.008282, "volume": 30424195.0, "close_time": 1740614399999, "quote_volume": 249300.889645, "trades": 1354, "taker_buy_base": 11552544.0, "taker_buy_quote": 94804.812468 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.008344, "high": 0.008856, "low": 0.007999, "close": 0.008069, "volume": 23251019.0, "close_time": 1740700799999, "quote_volume": 194684.432404, "trades": 2067, "taker_buy_base": 11608812.0, "taker_buy_quote": 97467.543749 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.008093, "high": 0.009516, "low": 0.007591, "close": 0.00909, "volume": 48722896.0, "close_time": 1740787199999, "quote_volume": 418626.333153, "trades": 3158, "taker_buy_base": 23477648.0, "taker_buy_quote": 201986.336847 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.009102, "high": 0.009325, "low": 0.008656, "close": 0.008741, "volume": 34309032.0, "close_time": 1740873599999, "quote_volume": 307414.770923, "trades": 1231, "taker_buy_base": 21000044.0, "taker_buy_quote": 189077.704123 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.008746, "high": 0.009389, "low": 0.008492, "close": 0.009252, "volume": 54305632.0, "close_time": 1740959999999, "quote_volume": 486416.395968, "trades": 3882, "taker_buy_base": 24586669.0, "taker_buy_quote": 221656.643509 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.009224, "high": 0.009224, "low": 0.006944, "close": 0.007104, "volume": 60022797.0, "close_time": 1741046399999, "quote_volume": 483940.400004, "trades": 2595, "taker_buy_base": 24725517.0, "taker_buy_quote": 199172.677097 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.007073, "high": 0.007151, "low": 0.006225, "close": 0.006727, "volume": 74582986.0, "close_time": 1741132799999, "quote_volume": 500784.796856, "trades": 1806, "taker_buy_base": 33040930.0, "taker_buy_quote": 222225.902154 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.006746, "high": 0.006818, "low": 0.006358, "close": 0.006567, "volume": 64419232.0, "close_time": 1741219199999, "quote_volume": 423742.831076, "trades": 2394, "taker_buy_base": 26144157.0, "taker_buy_quote": 172203.910475 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.006585, "high": 0.00669, "low": 0.006003, "close": 0.006213, "volume": 70714708.0, "close_time": 1741305599999, "quote_volume": 451627.012656, "trades": 4482, "taker_buy_base": 29648747.0, "taker_buy_quote": 189731.680616 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.006247, "high": 0.006922, "low": 0.005915, "close": 0.006363, "volume": 104271288.0, "close_time": 1741391999999, "quote_volume": 678947.5229, "trades": 4194, "taker_buy_base": 49890072.0, "taker_buy_quote": 324912.898614 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.006409, "high": 0.006554, "low": 0.005915, "close": 0.006084, "volume": 38207053.0, "close_time": 1741478399999, "quote_volume": 239225.9469, "trades": 2015, "taker_buy_base": 18357071.0, "taker_buy_quote": 115709.391035 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.00607, "high": 0.00626, "low": 0.005296, "close": 0.005503, "volume": 68551568.0, "close_time": 1741564799999, "quote_volume": 387766.733337, "trades": 2911, "taker_buy_base": 31145218.0, "taker_buy_quote": 177284.521061 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.00552, "high": 0.005965, "low": 0.005474, "close": 0.005599, "volume": 46350547.0, "close_time": 1741651199999, "quote_volume": 263205.261208, "trades": 2260, "taker_buy_base": 23151465.0, "taker_buy_quote": 131484.321805 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.005617, "high": 0.006315, "low": 0.005081, "close": 0.006211, "volume": 37267769.0, "close_time": 1741737599999, "quote_volume": 216708.782857, "trades": 1588, "taker_buy_base": 18768119.0, "taker_buy_quote": 109648.406704 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.006194, "high": 0.006407, "low": 0.00576, "close": 0.006034, "volume": 55768926.0, "close_time": 1741823999999, "quote_volume": 338328.783407, "trades": 2411, "taker_buy_base": 29234446.0, "taker_buy_quote": 176598.433594 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.006006, "high": 0.00717, "low": 0.005699, "close": 0.005944, "volume": 166376150.0, "close_time": 1741910399999, "quote_volume": 1028967.543112, "trades": 8018, "taker_buy_base": 83795177.0, "taker_buy_quote": 517571.210429 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.005952, "high": 0.006801, "low": 0.005904, "close": 0.006542, "volume": 121003822.0, "close_time": 1741996799999, "quote_volume": 779114.363477, "trades": 7560, "taker_buy_base": 58317594.0, "taker_buy_quote": 375247.464439 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.006564, "high": 0.006949, "low": 0.006537, "close": 0.006708, "volume": 62923230.0, "close_time": 1742083199999, "quote_volume": 423545.095828, "trades": 5264, "taker_buy_base": 29664737.0, "taker_buy_quote": 199692.926036 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.006715, "high": 0.0069, "low": 0.006308, "close": 0.006357, "volume": 47134675.0, "close_time": 1742169599999, "quote_volume": 312535.386022, "trades": 2063, "taker_buy_base": 28079720.0, "taker_buy_quote": 186369.117804 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.006354, "high": 0.007224, "low": 0.006332, "close": 0.007042, "volume": 126627384.0, "close_time": 1742255999999, "quote_volume": 872067.330716, "trades": 3361, "taker_buy_base": 62783100.0, "taker_buy_quote": 432117.226175 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.007042, "high": 0.007042, "low": 0.006129, "close": 0.006408, "volume": 86689217.0, "close_time": 1742342399999, "quote_volume": 555396.395857, "trades": 1825, "taker_buy_base": 31446765.0, "taker_buy_quote": 200904.230514 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.006391, "high": 0.00693, "low": 0.006264, "close": 0.006765, "volume": 147333962.0, "close_time": 1742428799999, "quote_volume": 966729.563381, "trades": 8220, "taker_buy_base": 73130132.0, "taker_buy_quote": 479157.027943 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.006773, "high": 0.007588, "low": 0.006416, "close": 0.006428, "volume": 202262026.0, "close_time": 1742515199999, "quote_volume": 1402342.121515, "trades": 13414, "taker_buy_base": 96178311.0, "taker_buy_quote": 668696.528642 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.006431, "high": 0.006705, "low": 0.006174, "close": 0.006395, "volume": 51802120.0, "close_time": 1742601599999, "quote_volume": 328746.261826, "trades": 6522, "taker_buy_base": 28393051.0, "taker_buy_quote": 180487.65536 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.006395, "high": 0.006547, "low": 0.006269, "close": 0.006329, "volume": 35370535.0, "close_time": 1742687999999, "quote_volume": 226057.10744, "trades": 3616, "taker_buy_base": 16017916.0, "taker_buy_quote": 102356.79635 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.006325, "high": 0.006383, "low": 0.006081, "close": 0.006286, "volume": 47397638.0, "close_time": 1742774399999, "quote_volume": 295600.733779, "trades": 4909, "taker_buy_base": 20882868.0, "taker_buy_quote": 130433.921306 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.006277, "high": 0.00713, "low": 0.006194, "close": 0.007128, "volume": 66469690.0, "close_time": 1742860799999, "quote_volume": 452750.75084, "trades": 6487, "taker_buy_base": 36058758.0, "taker_buy_quote": 245869.146254 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.007106, "high": 0.00716, "low": 0.006913, "close": 0.007041, "volume": 36939619.0, "close_time": 1742947199999, "quote_volume": 260167.085788, "trades": 2068, "taker_buy_base": 17240163.0, "taker_buy_quote": 121530.052107 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.007027, "high": 0.007422, "low": 0.006887, "close": 0.006987, "volume": 47945100.0, "close_time": 1743033599999, "quote_volume": 343635.206474, "trades": 2687, "taker_buy_base": 26287821.0, "taker_buy_quote": 189380.554989 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.007003, "high": 0.007293, "low": 0.006717, "close": 0.007145, "volume": 74246245.0, "close_time": 1743119999999, "quote_volume": 519611.420332, "trades": 3268, "taker_buy_base": 28193959.0, "taker_buy_quote": 196893.241831 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.007148, "high": 0.007148, "low": 0.006067, "close": 0.00626, "volume": 164039400.0, "close_time": 1743206399999, "quote_volume": 1061171.184865, "trades": 5441, "taker_buy_base": 75335140.0, "taker_buy_quote": 487235.077513 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.006259, "high": 0.006387, "low": 0.005577, "close": 0.005685, "volume": 95798925.0, "close_time": 1743292799999, "quote_volume": 565148.325817, "trades": 4674, "taker_buy_base": 49145428.0, "taker_buy_quote": 292510.217991 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.005678, "high": 0.006131, "low": 0.005618, "close": 0.005949, "volume": 72780003.0, "close_time": 1743379199999, "quote_volume": 431621.88199, "trades": 3311, "taker_buy_base": 37077281.0, "taker_buy_quote": 219666.603829 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.005953, "high": 0.006084, "low": 0.005388, "close": 0.005411, "volume": 149782962.0, "close_time": 1743465599999, "quote_volume": 848544.475919, "trades": 8612, "taker_buy_base": 78592702.0, "taker_buy_quote": 444289.157519 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.005408, "high": 0.005589, "low": 0.005114, "close": 0.005228, "volume": 121629710.0, "close_time": 1743551999999, "quote_volume": 651408.719459, "trades": 5560, "taker_buy_base": 79441731.0, "taker_buy_quote": 425284.819459 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.005229, "high": 0.005275, "low": 0.004685, "close": 0.00474, "volume": 185237864.0, "close_time": 1743638399999, "quote_volume": 933679.871306, "trades": 7767, "taker_buy_base": 92947283.0, "taker_buy_quote": 469432.804917 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.004749, "high": 0.004964, "low": 0.004513, "close": 0.004766, "volume": 67615256.0, "close_time": 1743724799999, "quote_volume": 320642.135285, "trades": 3545, "taker_buy_base": 36647172.0, "taker_buy_quote": 173354.950952 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.004773, "high": 0.005, "low": 0.004482, "close": 0.004694, "volume": 77156637.0, "close_time": 1743811199999, "quote_volume": 364970.450233, "trades": 3352, "taker_buy_base": 46664361.0, "taker_buy_quote": 220828.773652 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.0047, "high": 0.004754, "low": 0.004534, "close": 0.004675, "volume": 19475096.0, "close_time": 1743897599999, "quote_volume": 90503.634229, "trades": 965, "taker_buy_base": 8152850.0, "taker_buy_quote": 37910.527312 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.004675, "high": 0.004747, "low": 0.003878, "close": 0.004039, "volume": 107327269.0, "close_time": 1743983999999, "quote_volume": 450607.732946, "trades": 4587, "taker_buy_base": 59262283.0, "taker_buy_quote": 248107.743803 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.004043, "high": 0.004435, "low": 0.003874, "close": 0.004171, "volume": 164339010.0, "close_time": 1744070399999, "quote_volume": 679153.857671, "trades": 6107, "taker_buy_base": 86194950.0, "taker_buy_quote": 356729.164376 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.004169, "high": 0.004322, "low": 0.003835, "close": 0.003868, "volume": 78624497.0, "close_time": 1744156799999, "quote_volume": 316448.033013, "trades": 2447, "taker_buy_base": 39004675.0, "taker_buy_quote": 157366.377448 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.003867, "high": 0.004512, "low": 0.0037, "close": 0.004425, "volume": 106709061.0, "close_time": 1744243199999, "quote_volume": 438514.326917, "trades": 3399, "taker_buy_base": 53261420.0, "taker_buy_quote": 219247.872074 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.004413, "high": 0.004508, "low": 0.004088, "close": 0.004236, "volume": 68095804.0, "close_time": 1744329599999, "quote_volume": 289853.681018, "trades": 2199, "taker_buy_base": 30125501.0, "taker_buy_quote": 128181.192746 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.004222, "high": 0.005261, "low": 0.004185, "close": 0.00476, "volume": 252574039.0, "close_time": 1744415999999, "quote_volume": 1187536.130612, "trades": 7799, "taker_buy_base": 126711989.0, "taker_buy_quote": 592476.803378 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.004752, "high": 0.00593, "low": 0.004728, "close": 0.005444, "volume": 440860888.0, "close_time": 1744502399999, "quote_volume": 2371161.393813, "trades": 20264, "taker_buy_base": 223820100.0, "taker_buy_quote": 1205620.036307 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.00545, "high": 0.005636, "low": 0.004873, "close": 0.004975, "volume": 342054269.0, "close_time": 1744588799999, "quote_volume": 1820713.815445, "trades": 12455, "taker_buy_base": 172943940.0, "taker_buy_quote": 922566.966391 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.004977, "high": 0.005268, "low": 0.004751, "close": 0.004884, "volume": 335192010.0, "close_time": 1744675199999, "quote_volume": 1676018.343726, "trades": 13519, "taker_buy_base": 165157158.0, "taker_buy_quote": 825972.87197 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.004897, "high": 0.004912, "low": 0.004497, "close": 0.004521, "volume": 184067122.0, "close_time": 1744761599999, "quote_volume": 872907.963629, "trades": 6276, "taker_buy_base": 74324436.0, "taker_buy_quote": 353470.342583 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.004523, "high": 0.00475, "low": 0.004271, "close": 0.004619, "volume": 260908682.0, "close_time": 1744847999999, "quote_volume": 1164813.157149, "trades": 8259, "taker_buy_base": 127896648.0, "taker_buy_quote": 571580.156066 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.004627, "high": 0.005059, "low": 0.004463, "close": 0.004856, "volume": 442912179.0, "close_time": 1744934399999, "quote_volume": 2134738.852112, "trades": 12849, "taker_buy_base": 203163252.0, "taker_buy_quote": 979231.673103 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.004878, "high": 0.005096, "low": 0.00458, "close": 0.004706, "volume": 342271240.0, "close_time": 1745020799999, "quote_volume": 1668266.895945, "trades": 12379, "taker_buy_base": 163860085.0, "taker_buy_quote": 799722.531674 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.004684, "high": 0.005001, "low": 0.004683, "close": 0.004952, "volume": 136515546.0, "close_time": 1745107199999, "quote_volume": 658656.304133, "trades": 4825, "taker_buy_base": 67637146.0, "taker_buy_quote": 326605.519771 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.004955, "high": 0.005111, "low": 0.0048, "close": 0.004971, "volume": 181333295.0, "close_time": 1745193599999, "quote_volume": 901931.287899, "trades": 6813, "taker_buy_base": 93773781.0, "taker_buy_quote": 466682.118481 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.004962, "high": 0.005243, "low": 0.00493, "close": 0.005019, "volume": 148344088.0, "close_time": 1745279999999, "quote_volume": 758593.288632, "trades": 6277, "taker_buy_base": 73421193.0, "taker_buy_quote": 375527.191983 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.005019, "high": 0.007413, "low": 0.004873, "close": 0.007051, "volume": 429622419.0, "close_time": 1745366399999, "quote_volume": 2601797.818269, "trades": 17956, "taker_buy_base": 228199175.0, "taker_buy_quote": 1384562.485274 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.007053, "high": 0.007514, "low": 0.006545, "close": 0.006634, "volume": 545504044.0, "close_time": 1745452799999, "quote_volume": 3817807.078249, "trades": 27673, "taker_buy_base": 266988498.0, "taker_buy_quote": 1870728.852494 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.006634, "high": 0.007437, "low": 0.006122, "close": 0.007302, "volume": 380135190.0, "close_time": 1745539199999, "quote_volume": 2526398.676084, "trades": 29916, "taker_buy_base": 181848898.0, "taker_buy_quote": 1210613.301872 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.007304, "high": 0.009836, "low": 0.007165, "close": 0.008641, "volume": 1106173490.0, "close_time": 1745625599999, "quote_volume": 9535953.31904, "trades": 139283, "taker_buy_base": 546647883.0, "taker_buy_quote": 4714922.545919 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.008636, "high": 0.009971, "low": 0.008494, "close": 0.009837, "volume": 559097402.0, "close_time": 1745711999999, "quote_volume": 5044948.92656, "trades": 71118, "taker_buy_base": 289624635.0, "taker_buy_quote": 2616456.320898 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.009833, "high": 0.013427, "low": 0.009274, "close": 0.01275, "volume": 1393683346.0, "close_time": 1745798399999, "quote_volume": 15147544.983658, "trades": 199918, "taker_buy_base": 676736010.0, "taker_buy_quote": 7354905.762562 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.012744, "high": 0.014196, "low": 0.011313, "close": 0.012094, "volume": 1198788595.0, "close_time": 1745884799999, "quote_volume": 15146572.772104, "trades": 191137, "taker_buy_base": 582565318.0, "taker_buy_quote": 7364386.021901 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.012088, "high": 0.01232, "low": 0.010925, "close": 0.011107, "volume": 430934918.0, "close_time": 1745971199999, "quote_volume": 5044888.39388, "trades": 57487, "taker_buy_base": 213358951.0, "taker_buy_quote": 2499309.280808 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.011107, "high": 0.011474, "low": 0.009691, "close": 0.011138, "volume": 485253138.0, "close_time": 1746057599999, "quote_volume": 5225460.58162, "trades": 78683, "taker_buy_base": 230315127.0, "taker_buy_quote": 2481980.553746 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.011134, "high": 0.01176, "low": 0.010493, "close": 0.010581, "volume": 390429809.0, "close_time": 1746143999999, "quote_volume": 4363226.828252, "trades": 75820, "taker_buy_base": 180009476.0, "taker_buy_quote": 2016017.141077 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.010588, "high": 0.012814, "low": 0.010172, "close": 0.011852, "volume": 587228582.0, "close_time": 1746230399999, "quote_volume": 6831471.297033, "trades": 70620, "taker_buy_base": 298242886.0, "taker_buy_quote": 3481153.667797 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.011849, "high": 0.012018, "low": 0.010336, "close": 0.010388, "volume": 389698255.0, "close_time": 1746316799999, "quote_volume": 4414573.085252, "trades": 57632, "taker_buy_base": 176437238.0, "taker_buy_quote": 2003123.809378 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.010385, "high": 0.011131, "low": 0.009746, "close": 0.01045, "volume": 493259430.0, "close_time": 1746403199999, "quote_volume": 5195631.644445, "trades": 66850, "taker_buy_base": 232046960.0, "taker_buy_quote": 2446764.649505 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.010438, "high": 0.011298, "low": 0.010115, "close": 0.010924, "volume": 457673193.0, "close_time": 1746489599999, "quote_volume": 4968696.318152, "trades": 64599, "taker_buy_base": 227299092.0, "taker_buy_quote": 2467826.514114 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.010923, "high": 0.012257, "low": 0.010337, "close": 0.011372, "volume": 429255179.0, "close_time": 1746575999999, "quote_volume": 4806755.426759, "trades": 62593, "taker_buy_base": 204992684.0, "taker_buy_quote": 2297574.385445 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.011377, "high": 0.012255, "low": 0.010287, "close": 0.011241, "volume": 419149166.0, "close_time": 1746662399999, "quote_volume": 4674167.705562, "trades": 66056, "taker_buy_base": 209133355.0, "taker_buy_quote": 2332855.095756 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.011252, "high": 0.014541, "low": 0.01, "close": 0.014131, "volume": 898123257.0, "close_time": 1746748799999, "quote_volume": 12162353.878326, "trades": 297480, "taker_buy_base": 465352298.0, "taker_buy_quote": 6297330.974236 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.014126, "high": 0.016878, "low": 0.013536, "close": 0.014388, "volume": 636834274.0, "close_time": 1746835199999, "quote_volume": 9537196.331834, "trades": 140541, "taker_buy_base": 296815608.0, "taker_buy_quote": 4447187.24435 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.014384, "high": 0.015215, "low": 0.013488, "close": 0.015127, "volume": 373969777.0, "close_time": 1746921599999, "quote_volume": 5235176.20208, "trades": 85701, "taker_buy_base": 152595918.0, "taker_buy_quote": 2141975.024385 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.015117, "high": 0.015364, "low": 0.013327, "close": 0.014122, "volume": 338717815.0, "close_time": 1747007999999, "quote_volume": 4747221.683502, "trades": 71081, "taker_buy_base": 150406217.0, "taker_buy_quote": 2111538.001555 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.014103, "high": 0.014984, "low": 0.012544, "close": 0.013672, "volume": 566709750.0, "close_time": 1747094399999, "quote_volume": 7990807.378017, "trades": 95739, "taker_buy_base": 303452238.0, "taker_buy_quote": 4301167.944929 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.013678, "high": 0.014867, "low": 0.013385, "close": 0.014304, "volume": 460691896.0, "close_time": 1747180799999, "quote_volume": 6536892.614808, "trades": 75642, "taker_buy_base": 222132346.0, "taker_buy_quote": 3148110.751977 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.014294, "high": 0.017504, "low": 0.013622, "close": 0.014839, "volume": 983479659.0, "close_time": 1747267199999, "quote_volume": 15128613.314109, "trades": 124036, "taker_buy_base": 479506702.0, "taker_buy_quote": 7397137.362026 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.014843, "high": 0.014961, "low": 0.013041, "close": 0.013619, "volume": 808085886.0, "close_time": 1747353599999, "quote_volume": 11189521.576998, "trades": 131875, "taker_buy_base": 393093781.0, "taker_buy_quote": 5439408.132176 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.013619, "high": 0.014161, "low": 0.012805, "close": 0.012925, "volume": 400738064.0, "close_time": 1747439999999, "quote_volume": 5429352.413219, "trades": 87790, "taker_buy_base": 202854502.0, "taker_buy_quote": 2750698.368944 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.012938, "high": 0.01302, "low": 0.01184, "close": 0.012043, "volume": 360896765.0, "close_time": 1747526399999, "quote_volume": 4429133.957524, "trades": 76039, "taker_buy_base": 182793309.0, "taker_buy_quote": 2243592.692419 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.012044, "high": 0.013476, "low": 0.012014, "close": 0.013125, "volume": 383886844.0, "close_time": 1747612799999, "quote_volume": 4893903.547007, "trades": 74824, "taker_buy_base": 194141544.0, "taker_buy_quote": 2475999.102589 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.01313, "high": 0.013221, "low": 0.01184, "close": 0.012956, "volume": 341718010.0, "close_time": 1747699199999, "quote_volume": 4240049.840079, "trades": 65273, "taker_buy_base": 167797242.0, "taker_buy_quote": 2079189.749357 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.012959, "high": 0.013174, "low": 0.012122, "close": 0.012602, "volume": 294680641.0, "close_time": 1747785599999, "quote_volume": 3696030.645236, "trades": 54513, "taker_buy_base": 140267874.0, "taker_buy_quote": 1760288.103121 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.012607, "high": 0.014032, "low": 0.012465, "close": 0.013887, "volume": 482045436.0, "close_time": 1747871999999, "quote_volume": 6368488.140223, "trades": 58370, "taker_buy_base": 229165909.0, "taker_buy_quote": 3027390.817601 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.013893, "high": 0.014663, "low": 0.01337, "close": 0.01461, "volume": 309854037.0, "close_time": 1747958399999, "quote_volume": 4376567.813226, "trades": 46579, "taker_buy_base": 144072706.0, "taker_buy_quote": 2038025.05478 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.014615, "high": 0.015064, "low": 0.012731, "close": 0.012857, "volume": 349464885.0, "close_time": 1748044799999, "quote_volume": 4856575.681415, "trades": 50153, "taker_buy_base": 171875216.0, "taker_buy_quote": 2387446.368632 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.012859, "high": 0.013455, "low": 0.01276, "close": 0.013206, "volume": 142900307.0, "close_time": 1748131199999, "quote_volume": 1884255.913501, "trades": 37088, "taker_buy_base": 69740594.0, "taker_buy_quote": 919721.575201 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.013211, "high": 0.013356, "low": 0.012039, "close": 0.012964, "volume": 286212370.0, "close_time": 1748217599999, "quote_volume": 3589389.96242, "trades": 48327, "taker_buy_base": 144155092.0, "taker_buy_quote": 1805725.404233 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.012966, "high": 0.013284, "low": 0.012268, "close": 0.012517, "volume": 216137174.0, "close_time": 1748303999999, "quote_volume": 2758964.627191, "trades": 44165, "taker_buy_base": 104116015.0, "taker_buy_quote": 1327864.255918 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.012521, "high": 0.013494, "low": 0.012137, "close": 0.013078, "volume": 220025481.0, "close_time": 1748390399999, "quote_volume": 2842977.518147, "trades": 42768, "taker_buy_base": 109170920.0, "taker_buy_quote": 1411105.740574 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.01308, "high": 0.013117, "low": 0.011973, "close": 0.012434, "volume": 178043668.0, "close_time": 1748476799999, "quote_volume": 2211492.204313, "trades": 34292, "taker_buy_base": 65885853.0, "taker_buy_quote": 820614.269399 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.012436, "high": 0.012738, "low": 0.011453, "close": 0.011569, "volume": 225325105.0, "close_time": 1748563199999, "quote_volume": 2732338.8818, "trades": 39846, "taker_buy_base": 119794550.0, "taker_buy_quote": 1457076.970118 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.011568, "high": 0.011649, "low": 0.01, "close": 0.010138, "volume": 308347055.0, "close_time": 1748649599999, "quote_volume": 3317116.008005, "trades": 49380, "taker_buy_base": 137854740.0, "taker_buy_quote": 1471020.01933 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.010144, "high": 0.010337, "low": 0.009555, "close": 0.01017, "volume": 194466682.0, "close_time": 1748735999999, "quote_volume": 1938770.801045, "trades": 38606, "taker_buy_base": 91707762.0, "taker_buy_quote": 915046.759743 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.010172, "high": 0.010916, "low": 0.010002, "close": 0.010837, "volume": 187862769.0, "close_time": 1748822399999, "quote_volume": 1972152.348297, "trades": 30125, "taker_buy_base": 92253352.0, "taker_buy_quote": 968189.148981 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.010838, "high": 0.011006, "low": 0.010242, "close": 0.010892, "volume": 187319036.0, "close_time": 1748908799999, "quote_volume": 1978069.481114, "trades": 24964, "taker_buy_base": 84584123.0, "taker_buy_quote": 895045.463775 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.010886, "high": 0.011384, "low": 0.010329, "close": 0.010425, "volume": 180731740.0, "close_time": 1748995199999, "quote_volume": 1975951.687086, "trades": 27370, "taker_buy_base": 83284720.0, "taker_buy_quote": 909770.029581 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.010423, "high": 0.010658, "low": 0.009826, "close": 0.010089, "volume": 195182808.0, "close_time": 1749081599999, "quote_volume": 2002988.45943, "trades": 28776, "taker_buy_base": 96829298.0, "taker_buy_quote": 993406.61719 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.010092, "high": 0.010275, "low": 0.00887, "close": 0.009295, "volume": 260934809.0, "close_time": 1749167999999, "quote_volume": 2508801.692526, "trades": 36871, "taker_buy_base": 115676941.0, "taker_buy_quote": 1115726.577311 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.009298, "high": 0.009799, "low": 0.009157, "close": 0.009406, "volume": 201658877.0, "close_time": 1749254399999, "quote_volume": 1917054.917518, "trades": 35822, "taker_buy_base": 97940431.0, "taker_buy_quote": 930901.291517 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0094, "high": 0.010456, "low": 0.009368, "close": 0.010095, "volume": 214095991.0, "close_time": 1749340799999, "quote_volume": 2165708.131998, "trades": 45374, "taker_buy_base": 108010767.0, "taker_buy_quote": 1091461.658037 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.010093, "high": 0.010238, "low": 0.009765, "close": 0.009928, "volume": 220257641.0, "close_time": 1749427199999, "quote_volume": 2204303.210957, "trades": 39578, "taker_buy_base": 100628491.0, "taker_buy_quote": 1008092.664619 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.009927, "high": 0.011055, "low": 0.009776, "close": 0.01102, "volume": 254672389.0, "close_time": 1749513599999, "quote_volume": 2656765.008973, "trades": 39711, "taker_buy_base": 132801360.0, "taker_buy_quote": 1390050.170308 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.01102, "high": 0.012532, "low": 0.010778, "close": 0.01232, "volume": 440761972.0, "close_time": 1749599999999, "quote_volume": 5053039.723954, "trades": 63499, "taker_buy_base": 222020010.0, "taker_buy_quote": 2547109.198049 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.012328, "high": 0.012406, "low": 0.011172, "close": 0.01126, "volume": 351025703.0, "close_time": 1749686399999, "quote_volume": 4147208.055561, "trades": 56448, "taker_buy_base": 155817665.0, "taker_buy_quote": 1841475.381757 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.01126, "high": 0.01135, "low": 0.010125, "close": 0.010154, "volume": 401488310.0, "close_time": 1749772799999, "quote_volume": 4313102.412869, "trades": 76706, "taker_buy_base": 193383526.0, "taker_buy_quote": 2075386.586783 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.010151, "high": 0.010159, "low": 0.008966, "close": 0.009904, "volume": 369602710.0, "close_time": 1749859199999, "quote_volume": 3521034.096984, "trades": 71533, "taker_buy_base": 188369443.0, "taker_buy_quote": 1795827.934933 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.009904, "high": 0.009946, "low": 0.00934, "close": 0.009593, "volume": 193381805.0, "close_time": 1749945599999, "quote_volume": 1859623.986143, "trades": 43114, "taker_buy_base": 96503199.0, "taker_buy_quote": 927621.259761 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.009597, "high": 0.00997, "low": 0.009486, "close": 0.009783, "volume": 157762721.0, "close_time": 1750031999999, "quote_volume": 1531014.872944, "trades": 42801, "taker_buy_base": 75699383.0, "taker_buy_quote": 735250.672626 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.009785, "high": 0.010596, "low": 0.009571, "close": 0.010072, "volume": 309752395.0, "close_time": 1750118399999, "quote_volume": 3156816.688177, "trades": 56202, "taker_buy_base": 152964545.0, "taker_buy_quote": 1557957.774124 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.010071, "high": 0.010542, "low": 0.009166, "close": 0.009232, "volume": 277964336.0, "close_time": 1750204799999, "quote_volume": 2705571.589852, "trades": 62962, "taker_buy_base": 134641752.0, "taker_buy_quote": 1308803.944648 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.009233, "high": 0.009557, "low": 0.008793, "close": 0.009555, "volume": 304972124.0, "close_time": 1750291199999, "quote_volume": 2802783.980247, "trades": 58346, "taker_buy_base": 159415957.0, "taker_buy_quote": 1464932.212062 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.009556, "high": 0.00972, "low": 0.00913, "close": 0.009329, "volume": 163580940.0, "close_time": 1750377599999, "quote_volume": 1534920.919722, "trades": 34842, "taker_buy_base": 78336303.0, "taker_buy_quote": 735572.197937 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.009327, "high": 0.009704, "low": 0.008746, "close": 0.009036, "volume": 253387685.0, "close_time": 1750463999999, "quote_volume": 2330952.622014, "trades": 32724, "taker_buy_base": 126810373.0, "taker_buy_quote": 1167919.250212 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.009034, "high": 0.009482, "low": 0.008227, "close": 0.008644, "volume": 282358819.0, "close_time": 1750550399999, "quote_volume": 2513499.255398, "trades": 30254, "taker_buy_base": 134861895.0, "taker_buy_quote": 1201217.881264 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.008643, "high": 0.008814, "low": 0.007739, "close": 0.008454, "volume": 357705262.0, "close_time": 1750636799999, "quote_volume": 2925524.525038, "trades": 37424, "taker_buy_base": 171819255.0, "taker_buy_quote": 1406888.170687 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.008449, "high": 0.009945, "low": 0.008237, "close": 0.009839, "volume": 576094879.0, "close_time": 1750723199999, "quote_volume": 5142868.201964, "trades": 44549, "taker_buy_base": 259219775.0, "taker_buy_quote": 2316763.474141 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.00984, "high": 0.010209, "low": 0.009543, "close": 0.009976, "volume": 370991533.0, "close_time": 1750809599999, "quote_volume": 3664915.579663, "trades": 37928, "taker_buy_base": 187643845.0, "taker_buy_quote": 1853137.181281 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.009974, "high": 0.010311, "low": 0.00952, "close": 0.009678, "volume": 450254502.0, "close_time": 1750895999999, "quote_volume": 4442217.23073, "trades": 41952, "taker_buy_base": 223456765.0, "taker_buy_quote": 2200209.226109 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.00968, "high": 0.010001, "low": 0.009074, "close": 0.009189, "volume": 262132566.0, "close_time": 1750982399999, "quote_volume": 2469052.968289, "trades": 32331, "taker_buy_base": 125630504.0, "taker_buy_quote": 1182777.341042 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.009189, "high": 0.011107, "low": 0.00902, "close": 0.010753, "volume": 481121527.0, "close_time": 1751068799999, "quote_volume": 4888030.729224, "trades": 62562, "taker_buy_base": 233120834.0, "taker_buy_quote": 2374460.405469 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.010758, "high": 0.014553, "low": 0.01038, "close": 0.013913, "volume": 1020778251.0, "close_time": 1751155199999, "quote_volume": 12768956.703566, "trades": 121240, "taker_buy_base": 519387736.0, "taker_buy_quote": 6511609.925342 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.013914, "high": 0.014633, "low": 0.012876, "close": 0.01406, "volume": 679783548.0, "close_time": 1751241599999, "quote_volume": 9341669.253067, "trades": 101085, "taker_buy_base": 328091643.0, "taker_buy_quote": 4509242.58526 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.014052, "high": 0.015528, "low": 0.013221, "close": 0.014725, "volume": 821439893.0, "close_time": 1751327999999, "quote_volume": 11710476.617627, "trades": 99148, "taker_buy_base": 414431016.0, "taker_buy_quote": 5909845.167192 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.014732, "high": 0.015601, "low": 0.013808, "close": 0.014635, "volume": 810475858.0, "close_time": 1751414399999, "quote_volume": 11813180.176749, "trades": 89169, "taker_buy_base": 420014064.0, "taker_buy_quote": 6120554.234622 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.014639, "high": 0.01653, "low": 0.013646, "close": 0.015513, "volume": 1492427481.0, "close_time": 1751500799999, "quote_volume": 22483365.390655, "trades": 155407, "taker_buy_base": 720021138.0, "taker_buy_quote": 10863935.791847 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.015508, "high": 0.017211, "low": 0.015005, "close": 0.016828, "volume": 927392739.0, "close_time": 1751587199999, "quote_volume": 14656719.511535, "trades": 108400, "taker_buy_base": 456099947.0, "taker_buy_quote": 7214343.451919 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.016831, "high": 0.017131, "low": 0.015658, "close": 0.016417, "volume": 593749273.0, "close_time": 1751673599999, "quote_volume": 9664130.590161, "trades": 85062, "taker_buy_base": 269456254.0, "taker_buy_quote": 4390573.612445 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.016417, "high": 0.016882, "low": 0.0145, "close": 0.016085, "volume": 397023871.0, "close_time": 1751759999999, "quote_volume": 6381453.379204, "trades": 58564, "taker_buy_base": 182833261.0, "taker_buy_quote": 2941398.02257 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.016085, "high": 0.016683, "low": 0.015629, "close": 0.01592, "volume": 259360648.0, "close_time": 1751846399999, "quote_volume": 4169789.164554, "trades": 46197, "taker_buy_base": 115744810.0, "taker_buy_quote": 1861158.921859 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.015922, "high": 0.015962, "low": 0.014298, "close": 0.01454, "volume": 269299629.0, "close_time": 1751932799999, "quote_volume": 4011635.001955, "trades": 42922, "taker_buy_base": 126287025.0, "taker_buy_quote": 1882054.817199 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.014544, "high": 0.01556, "low": 0.014452, "close": 0.014906, "volume": 246485924.0, "close_time": 1752019199999, "quote_volume": 3724695.68344, "trades": 43850, "taker_buy_base": 119282563.0, "taker_buy_quote": 1802556.281767 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.014908, "high": 0.01558, "low": 0.014426, "close": 0.015387, "volume": 252558746.0, "close_time": 1752105599999, "quote_volume": 3764462.116047, "trades": 43165, "taker_buy_base": 111471714.0, "taker_buy_quote": 1663458.755545 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.01539, "high": 0.020305, "low": 0.015318, "close": 0.019114, "volume": 1094108358.0, "close_time": 1752191999999, "quote_volume": 20543140.448857, "trades": 143713, "taker_buy_base": 537615552.0, "taker_buy_quote": 10100267.924858 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.019121, "high": 0.024431, "low": 0.018961, "close": 0.023564, "volume": 1574764156.0, "close_time": 1752278399999, "quote_volume": 34470121.887304, "trades": 240989, "taker_buy_base": 812570698.0, "taker_buy_quote": 17794662.950488 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.023558, "high": 0.024693, "low": 0.021409, "close": 0.023312, "volume": 933857417.0, "close_time": 1752364799999, "quote_volume": 21551207.765917, "trades": 198730, "taker_buy_base": 463741613.0, "taker_buy_quote": 10720024.590796 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.023313, "high": 0.03265, "low": 0.022715, "close": 0.030019, "volume": 1724986704.0, "close_time": 1752451199999, "quote_volume": 48778860.4733, "trades": 304257, "taker_buy_base": 890217173.0, "taker_buy_quote": 25055015.347792 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.030023, "high": 0.031498, "low": 0.027205, "close": 0.029911, "volume": 1064311903.0, "close_time": 1752537599999, "quote_volume": 30888014.477352, "trades": 217401, "taker_buy_base": 525486624.0, "taker_buy_quote": 15249534.784026 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.029915, "high": 0.03488, "low": 0.028928, "close": 0.032376, "volume": 1723364484.0, "close_time": 1752623999999, "quote_volume": 55183686.295967, "trades": 287506, "taker_buy_base": 861682023.0, "taker_buy_quote": 27557747.706591 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.032376, "high": 0.035126, "low": 0.030471, "close": 0.030822, "volume": 1181198572.0, "close_time": 1752710399999, "quote_volume": 38886312.067672, "trades": 236374, "taker_buy_base": 586982632.0, "taker_buy_quote": 19346623.862928 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.030828, "high": 0.032648, "low": 0.029086, "close": 0.030239, "volume": 1241283174.0, "close_time": 1752796799999, "quote_volume": 38193866.891939, "trades": 239986, "taker_buy_base": 607451403.0, "taker_buy_quote": 18721653.254792 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.03024, "high": 0.032387, "low": 0.028818, "close": 0.032259, "volume": 1068250405.0, "close_time": 1752883199999, "quote_volume": 32516345.009042, "trades": 208833, "taker_buy_base": 521830397.0, "taker_buy_quote": 15900784.541076 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.032247, "high": 0.033693, "low": 0.029697, "close": 0.030924, "volume": 750052279.0, "close_time": 1752969599999, "quote_volume": 23541367.884335, "trades": 152428, "taker_buy_base": 367660942.0, "taker_buy_quote": 11558006.426965 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.03093, "high": 0.032192, "low": 0.030126, "close": 0.030999, "volume": 449244926.0, "close_time": 1753055999999, "quote_volume": 13988779.162137, "trades": 93854, "taker_buy_base": 216883946.0, "taker_buy_quote": 6765326.464669 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.030998, "high": 0.040199, "low": 0.030528, "close": 0.03722, "volume": 1226945849.0, "close_time": 1753142399999, "quote_volume": 44755511.523227, "trades": 237481, "taker_buy_base": 633714684.0, "taker_buy_quote": 23069447.403273 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.037216, "high": 0.044862, "low": 0.035956, "close": 0.042276, "volume": 1254150272.0, "close_time": 1753228799999, "quote_volume": 50270891.418178, "trades": 244508, "taker_buy_base": 621739332.0, "taker_buy_quote": 25014294.503817 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.042287, "high": 0.046604, "low": 0.038632, "close": 0.042912, "volume": 974901864.0, "close_time": 1753315199999, "quote_volume": 41685892.904386, "trades": 244088, "taker_buy_base": 489719658.0, "taker_buy_quote": 20965486.312576 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.042921, "high": 0.043845, "low": 0.037249, "close": 0.03765, "volume": 728955290.0, "close_time": 1753401599999, "quote_volume": 29077155.787368, "trades": 171830, "taker_buy_base": 330553501.0, "taker_buy_quote": 13201602.887808 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.037656, "high": 0.03947, "low": 0.035535, "close": 0.039211, "volume": 691675617.0, "close_time": 1753487999999, "quote_volume": 25803918.676988, "trades": 206568, "taker_buy_base": 337158961.0, "taker_buy_quote": 12587365.938889 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.039209, "high": 0.044932, "low": 0.038661, "close": 0.041975, "volume": 833595040.0, "close_time": 1753574399999, "quote_volume": 35479478.659351, "trades": 239114, "taker_buy_base": 405161363.0, "taker_buy_quote": 17208204.090081 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.041975, "high": 0.045887, "low": 0.041232, "close": 0.043152, "volume": 782088530.0, "close_time": 1753660799999, "quote_volume": 33905785.21216, "trades": 241127, "taker_buy_base": 386014409.0, "taker_buy_quote": 16743890.696709 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.043148, "high": 0.043809, "low": 0.039448, "close": 0.040455, "volume": 572802439.0, "close_time": 1753747199999, "quote_volume": 23950737.734664, "trades": 190139, "taker_buy_base": 257046727.0, "taker_buy_quote": 10752366.204796 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.040455, "high": 0.041654, "low": 0.0368, "close": 0.03804, "volume": 543074422.0, "close_time": 1753833599999, "quote_volume": 21294527.098494, "trades": 159903, "taker_buy_base": 257564145.0, "taker_buy_quote": 10104031.802272 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.038049, "high": 0.039446, "low": 0.033648, "close": 0.03547, "volume": 798902063.0, "close_time": 1753919999999, "quote_volume": 29096376.296671, "trades": 176911, "taker_buy_base": 403367440.0, "taker_buy_quote": 14682072.903813 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.035467, "high": 0.040294, "low": 0.033409, "close": 0.033708, "volume": 863446990.0, "close_time": 1754006399999, "quote_volume": 32061818.714846, "trades": 190763, "taker_buy_base": 413760340.0, "taker_buy_quote": 15344733.464126 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.033701, "high": 0.034808, "low": 0.032367, "close": 0.03423, "volume": 989326065.0, "close_time": 1754092799999, "quote_volume": 33325600.810891, "trades": 180222, "taker_buy_base": 486330886.0, "taker_buy_quote": 16387046.716231 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.034237, "high": 0.036448, "low": 0.031156, "close": 0.033255, "volume": 881476903.0, "close_time": 1754179199999, "quote_volume": 29750082.308581, "trades": 162988, "taker_buy_base": 415743302.0, "taker_buy_quote": 14040679.271257 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.033279, "high": 0.036319, "low": 0.032476, "close": 0.035335, "volume": 549919133.0, "close_time": 1754265599999, "quote_volume": 18873680.574979, "trades": 110136, "taker_buy_base": 254728492.0, "taker_buy_quote": 8746630.149398 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.03534, "high": 0.037428, "low": 0.034356, "close": 0.036251, "volume": 904880964.0, "close_time": 1754351999999, "quote_volume": 32467781.166947, "trades": 152011, "taker_buy_base": 449259119.0, "taker_buy_quote": 16117425.676624 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.03624, "high": 0.036323, "low": 0.032857, "close": 0.033472, "volume": 573177765.0, "close_time": 1754438399999, "quote_volume": 19662649.417468, "trades": 108713, "taker_buy_base": 292547377.0, "taker_buy_quote": 10032646.814685 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.033476, "high": 0.036213, "low": 0.032405, "close": 0.035648, "volume": 518322286.0, "close_time": 1754524799999, "quote_volume": 17777334.227921, "trades": 90882, "taker_buy_base": 255334349.0, "taker_buy_quote": 8768735.682945 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.03566, "high": 0.037502, "low": 0.034444, "close": 0.037237, "volume": 588081269.0, "close_time": 1754611199999, "quote_volume": 21263958.886758, "trades": 98966, "taker_buy_base": 291432896.0, "taker_buy_quote": 10533178.913445 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.037239, "high": 0.039005, "low": 0.036164, "close": 0.037763, "volume": 527582231.0, "close_time": 1754697599999, "quote_volume": 19814856.74678, "trades": 113429, "taker_buy_base": 255107352.0, "taker_buy_quote": 9584760.603112 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.037749, "high": 0.039949, "low": 0.036638, "close": 0.03863, "volume": 480957447.0, "close_time": 1754783999999, "quote_volume": 18485569.782865, "trades": 112581, "taker_buy_base": 223228275.0, "taker_buy_quote": 8585509.320423 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.038616, "high": 0.041841, "low": 0.038061, "close": 0.040291, "volume": 503177346.0, "close_time": 1754870399999, "quote_volume": 19859809.681101, "trades": 130101, "taker_buy_base": 250971857.0, "taker_buy_quote": 9929204.531743 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.040308, "high": 0.041482, "low": 0.035845, "close": 0.036402, "volume": 494490595.0, "close_time": 1754956799999, "quote_volume": 19321166.074009, "trades": 118092, "taker_buy_base": 242275018.0, "taker_buy_quote": 9474484.8944 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.036406, "high": 0.03775, "low": 0.03452, "close": 0.037287, "volume": 459234754.0, "close_time": 1755043199999, "quote_volume": 16721445.398488, "trades": 94635, "taker_buy_base": 221726902.0, "taker_buy_quote": 8075995.200258 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.03729, "high": 0.038542, "low": 0.03592, "close": 0.037559, "volume": 509706660.0, "close_time": 1755129599999, "quote_volume": 19016470.300965, "trades": 115013, "taker_buy_base": 259843953.0, "taker_buy_quote": 9694380.44545 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.03756, "high": 0.0387, "low": 0.031924, "close": 0.033117, "volume": 608356280.0, "close_time": 1755215999999, "quote_volume": 21095245.562886, "trades": 124648, "taker_buy_base": 311296368.0, "taker_buy_quote": 10778535.26695 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.033121, "high": 0.035287, "low": 0.030846, "close": 0.032448, "volume": 398820548.0, "close_time": 1755302399999, "quote_volume": 13130611.583518, "trades": 75388, "taker_buy_base": 210802549.0, "taker_buy_quote": 6931693.123979 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.032428, "high": 0.033357, "low": 0.032154, "close": 0.033188, "volume": 162963559.0, "close_time": 1755388799999, "quote_volume": 5349460.937666, "trades": 36159, "taker_buy_base": 81721218.0, "taker_buy_quote": 2679300.564942 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.033197, "high": 0.034294, "low": 0.03247, "close": 0.03288, "volume": 230034616.0, "close_time": 1755475199999, "quote_volume": 7687693.202588, "trades": 46291, "taker_buy_base": 86077377.0, "taker_buy_quote": 2869548.808989 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.032883, "high": 0.032996, "low": 0.03074, "close": 0.031116, "volume": 476668618.0, "close_time": 1755561599999, "quote_volume": 15122010.112677, "trades": 78923, "taker_buy_base": 251050341.0, "taker_buy_quote": 7953450.210127 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.03112, "high": 0.032554, "low": 0.029377, "close": 0.029547, "volume": 536837585.0, "close_time": 1755647999999, "quote_volume": 16733278.905833, "trades": 77727, "taker_buy_base": 274104376.0, "taker_buy_quote": 8552909.254571 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.029556, "high": 0.032281, "low": 0.028621, "close": 0.032095, "volume": 581464262.0, "close_time": 1755734399999, "quote_volume": 17619670.208913, "trades": 67132, "taker_buy_base": 290770937.0, "taker_buy_quote": 8798338.580489 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.032097, "high": 0.032771, "low": 0.030017, "close": 0.030474, "volume": 378702685.0, "close_time": 1755820799999, "quote_volume": 11805537.963541, "trades": 46661, "taker_buy_base": 173937548.0, "taker_buy_quote": 5428852.844468 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.030471, "high": 0.036997, "low": 0.028837, "close": 0.036219, "volume": 958693925.0, "close_time": 1755907199999, "quote_volume": 30976735.846651, "trades": 83668, "taker_buy_base": 496158824.0, "taker_buy_quote": 16000431.252089 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.03622, "high": 0.036887, "low": 0.03467, "close": 0.036273, "volume": 316081318.0, "close_time": 1755993599999, "quote_volume": 11274679.427793, "trades": 59674, "taker_buy_base": 161553538.0, "taker_buy_quote": 5761794.8177 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.036284, "high": 0.0364, "low": 0.033549, "close": 0.034108, "volume": 381346370.0, "close_time": 1756079999999, "quote_volume": 13235373.558124, "trades": 65021, "taker_buy_base": 199822093.0, "taker_buy_quote": 6935229.450596 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.034112, "high": 0.034937, "low": 0.029496, "close": 0.029959, "volume": 575210114.0, "close_time": 1756166399999, "quote_volume": 18147904.421103, "trades": 62999, "taker_buy_base": 296578637.0, "taker_buy_quote": 9328985.612819 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.029948, "high": 0.03166, "low": 0.029736, "close": 0.031133, "volume": 423308909.0, "close_time": 1756252799999, "quote_volume": 12978456.570926, "trades": 51593, "taker_buy_base": 209299526.0, "taker_buy_quote": 6417238.599955 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.031148, "high": 0.031579, "low": 0.029955, "close": 0.030031, "volume": 371621059.0, "close_time": 1756339199999, "quote_volume": 11433500.007325, "trades": 44840, "taker_buy_base": 177287835.0, "taker_buy_quote": 5454465.130441 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.030035, "high": 0.031032, "low": 0.029586, "close": 0.030467, "volume": 278780910.0, "close_time": 1756425599999, "quote_volume": 8459448.977389, "trades": 43901, "taker_buy_base": 149416487.0, "taker_buy_quote": 4535777.427109 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.030463, "high": 0.030534, "low": 0.0284, "close": 0.029287, "volume": 582103968.0, "close_time": 1756511999999, "quote_volume": 17085388.124454, "trades": 52178, "taker_buy_base": 311027965.0, "taker_buy_quote": 9122932.898219 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.02929, "high": 0.030662, "low": 0.028692, "close": 0.029782, "volume": 196802206.0, "close_time": 1756598399999, "quote_volume": 5872557.777362, "trades": 37284, "taker_buy_base": 92580918.0, "taker_buy_quote": 2760707.651216 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.029784, "high": 0.030421, "low": 0.028945, "close": 0.028954, "volume": 154892725.0, "close_time": 1756684799999, "quote_volume": 4607709.581772, "trades": 29812, "taker_buy_base": 87097984.0, "taker_buy_quote": 2590452.349003 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.028948, "high": 0.029507, "low": 0.027117, "close": 0.028492, "volume": 527222258.0, "close_time": 1756771199999, "quote_volume": 14993418.954251, "trades": 54883, "taker_buy_base": 254080967.0, "taker_buy_quote": 7217805.612574 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.028512, "high": 0.031061, "low": 0.028, "close": 0.030926, "volume": 846223318.0, "close_time": 1756857599999, "quote_volume": 24951863.019765, "trades": 57936, "taker_buy_base": 412068101.0, "taker_buy_quote": 12144788.193414 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.030929, "high": 0.031311, "low": 0.030013, "close": 0.030624, "volume": 591004318.0, "close_time": 1756943999999, "quote_volume": 18149121.733677, "trades": 44718, "taker_buy_base": 270405268.0, "taker_buy_quote": 8306026.836213 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.030624, "high": 0.030903, "low": 0.028185, "close": 0.028498, "volume": 487322025.0, "close_time": 1757030399999, "quote_volume": 14173765.143432, "trades": 47648, "taker_buy_base": 253172078.0, "taker_buy_quote": 7336845.358709 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.028494, "high": 0.030526, "low": 0.028474, "close": 0.029156, "volume": 610147215.0, "close_time": 1757116799999, "quote_volume": 17893496.38851, "trades": 57672, "taker_buy_base": 304770459.0, "taker_buy_quote": 8941376.749024 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.029154, "high": 0.029533, "low": 0.028413, "close": 0.028596, "volume": 241554707.0, "close_time": 1757203199999, "quote_volume": 6978976.091064, "trades": 30864, "taker_buy_base": 117593364.0, "taker_buy_quote": 3399872.756649 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.028596, "high": 0.0312, "low": 0.02857, "close": 0.030629, "volume": 381596233.0, "close_time": 1757289599999, "quote_volume": 11220167.003312, "trades": 40147, "taker_buy_base": 189906776.0, "taker_buy_quote": 5590962.636732 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.030641, "high": 0.034658, "low": 0.029994, "close": 0.033873, "volume": 1096479092.0, "close_time": 1757375999999, "quote_volume": 35389692.246197, "trades": 129285, "taker_buy_base": 578138954.0, "taker_buy_quote": 18641987.626233 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.033872, "high": 0.035711, "low": 0.03274, "close": 0.033592, "volume": 831652552.0, "close_time": 1757462399999, "quote_volume": 28515693.990109, "trades": 113033, "taker_buy_base": 426030411.0, "taker_buy_quote": 14631914.830216 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.033596, "high": 0.035732, "low": 0.033317, "close": 0.034791, "volume": 781716099.0, "close_time": 1757548799999, "quote_volume": 27026668.010546, "trades": 108782, "taker_buy_base": 388571368.0, "taker_buy_quote": 13437780.974101 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.034792, "high": 0.035009, "low": 0.033101, "close": 0.034864, "volume": 489005011.0, "close_time": 1757635199999, "quote_volume": 16615477.952781, "trades": 75070, "taker_buy_base": 230845471.0, "taker_buy_quote": 7844771.909973 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.034871, "high": 0.038184, "low": 0.034757, "close": 0.03644, "volume": 766471601.0, "close_time": 1757721599999, "quote_volume": 27964099.251326, "trades": 131690, "taker_buy_base": 391446793.0, "taker_buy_quote": 14285157.591766 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.036436, "high": 0.037928, "low": 0.036056, "close": 0.036512, "volume": 430421450.0, "close_time": 1757807999999, "quote_volume": 15857647.862071, "trades": 82260, "taker_buy_base": 199241439.0, "taker_buy_quote": 7348704.831409 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.036512, "high": 0.036669, "low": 0.034008, "close": 0.034731, "volume": 281997496.0, "close_time": 1757894399999, "quote_volume": 9899716.58977, "trades": 59187, "taker_buy_base": 131255719.0, "taker_buy_quote": 4609731.615966 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.034735, "high": 0.035309, "low": 0.032347, "close": 0.033164, "volume": 437388351.0, "close_time": 1757980799999, "quote_volume": 14669493.118277, "trades": 69448, "taker_buy_base": 194206359.0, "taker_buy_quote": 6509939.989458 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.033166, "high": 0.034665, "low": 0.032151, "close": 0.033993, "volume": 351790392.0, "close_time": 1758067199999, "quote_volume": 11745826.123366, "trades": 72010, "taker_buy_base": 163450413.0, "taker_buy_quote": 5470986.909434 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.033996, "high": 0.036207, "low": 0.032921, "close": 0.035965, "volume": 429060194.0, "close_time": 1758153599999, "quote_volume": 14586575.666834, "trades": 73452, "taker_buy_base": 209417001.0, "taker_buy_quote": 7118933.695644 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.035984, "high": 0.039723, "low": 0.035787, "close": 0.038066, "volume": 584764158.0, "close_time": 1758239999999, "quote_volume": 22172235.610509, "trades": 113146, "taker_buy_base": 304965061.0, "taker_buy_quote": 11554492.993157 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.038072, "high": 0.038751, "low": 0.035309, "close": 0.035648, "volume": 418911980.0, "close_time": 1758326399999, "quote_volume": 15398835.58931, "trades": 81324, "taker_buy_base": 206980294.0, "taker_buy_quote": 7624524.07961 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.03564, "high": 0.035821, "low": 0.034172, "close": 0.035322, "volume": 351692113.0, "close_time": 1758412799999, "quote_volume": 12300888.147464, "trades": 61457, "taker_buy_base": 166986250.0, "taker_buy_quote": 5846114.238991 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.035316, "high": 0.035463, "low": 0.033738, "close": 0.033918, "volume": 279936753.0, "close_time": 1758499199999, "quote_volume": 9672605.824085, "trades": 51512, "taker_buy_base": 132155162.0, "taker_buy_quote": 4564894.459062 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.033913, "high": 0.034155, "low": 0.029086, "close": 0.030912, "volume": 872924063.0, "close_time": 1758585599999, "quote_volume": 27004340.423289, "trades": 107933, "taker_buy_base": 444838188.0, "taker_buy_quote": 13739511.588116 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.030908, "high": 0.030915, "low": 0.029058, "close": 0.02936, "volume": 491335923.0, "close_time": 1758671999999, "quote_volume": 14687774.048987, "trades": 71864, "taker_buy_base": 246863119.0, "taker_buy_quote": 7377543.564091 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.029368, "high": 0.030872, "low": 0.028362, "close": 0.029926, "volume": 455245143.0, "close_time": 1758758399999, "quote_volume": 13550813.053802, "trades": 70390, "taker_buy_base": 224176513.0, "taker_buy_quote": 6668427.66225 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.029936, "high": 0.030031, "low": 0.026346, "close": 0.026788, "volume": 644172502.0, "close_time": 1758844799999, "quote_volume": 17989116.870274, "trades": 90667, "taker_buy_base": 289209984.0, "taker_buy_quote": 8073753.855717 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.026792, "high": 0.028898, "low": 0.026261, "close": 0.028584, "volume": 524038833.0, "close_time": 1758931199999, "quote_volume": 14311048.440339, "trades": 75755, "taker_buy_base": 262754787.0, "taker_buy_quote": 7144396.615289 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.028575, "high": 0.029082, "low": 0.027794, "close": 0.027914, "volume": 168880699.0, "close_time": 1759017599999, "quote_volume": 4784076.428063, "trades": 39110, "taker_buy_base": 86038190.0, "taker_buy_quote": 2438412.559743 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.027918, "high": 0.02919, "low": 0.027016, "close": 0.029064, "volume": 185727094.0, "close_time": 1759103999999, "quote_volume": 5210642.653119, "trades": 39550, "taker_buy_base": 95169038.0, "taker_buy_quote": 2672035.435202 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.029063, "high": 0.029241, "low": 0.027382, "close": 0.028162, "volume": 738802914.0, "close_time": 1759190399999, "quote_volume": 20893833.914365, "trades": 77561, "taker_buy_base": 415850664.0, "taker_buy_quote": 11759776.415563 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.028161, "high": 0.028232, "low": 0.026523, "close": 0.027914, "volume": 659560790.0, "close_time": 1759276799999, "quote_volume": 18082930.372263, "trades": 64938, "taker_buy_base": 343486934.0, "taker_buy_quote": 9412521.484362 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.027916, "high": 0.032059, "low": 0.027603, "close": 0.031487, "volume": 999588209.0, "close_time": 1759363199999, "quote_volume": 30268917.993043, "trades": 112029, "taker_buy_base": 526537455.0, "taker_buy_quote": 15947870.664205 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.031498, "high": 0.032202, "low": 0.030253, "close": 0.031849, "volume": 911679809.0, "close_time": 1759449599999, "quote_volume": 28669275.382922, "trades": 80347, "taker_buy_base": 405833490.0, "taker_buy_quote": 12770420.810325 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.031854, "high": 0.032434, "low": 0.030454, "close": 0.03192, "volume": 607992495.0, "close_time": 1759535999999, "quote_volume": 19008013.697987, "trades": 74268, "taker_buy_base": 307023279.0, "taker_buy_quote": 9593522.353269 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.031936, "high": 0.032072, "low": 0.02933, "close": 0.0303, "volume": 279313636.0, "close_time": 1759622399999, "quote_volume": 8591115.648777, "trades": 47203, "taker_buy_base": 133447847.0, "taker_buy_quote": 4120560.955059 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.030312, "high": 0.03405, "low": 0.030066, "close": 0.031537, "volume": 490320418.0, "close_time": 1759708799999, "quote_volume": 15899319.619456, "trades": 79404, "taker_buy_base": 238828597.0, "taker_buy_quote": 7743045.441557 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.031539, "high": 0.033663, "low": 0.030608, "close": 0.032783, "volume": 654368259.0, "close_time": 1759795199999, "quote_volume": 21047032.412328, "trades": 76163, "taker_buy_base": 316831492.0, "taker_buy_quote": 10200661.117879 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.032792, "high": 0.034052, "low": 0.030336, "close": 0.030422, "volume": 928039024.0, "close_time": 1759881599999, "quote_volume": 29697808.764894, "trades": 103968, "taker_buy_base": 475599901.0, "taker_buy_quote": 15209598.413252 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.03043, "high": 0.033223, "low": 0.029887, "close": 0.0325, "volume": 757606754.0, "close_time": 1759967999999, "quote_volume": 23746834.702455, "trades": 94232, "taker_buy_base": 355770581.0, "taker_buy_quote": 11137428.659388 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.03252, "high": 0.032776, "low": 0.029587, "close": 0.030172, "volume": 1050148865.0, "close_time": 1760054399999, "quote_volume": 32282313.250444, "trades": 123200, "taker_buy_base": 512270886.0, "taker_buy_quote": 15730837.927113 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.030176, "high": 0.031731, "low": 0.005834, "close": 0.023775, "volume": 2006321621.0, "close_time": 1760140799999, "quote_volume": 53844305.286893, "trades": 195649, "taker_buy_base": 935404514.0, "taker_buy_quote": 25317795.942771 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.023732, "high": 0.02508, "low": 0.020793, "close": 0.021738, "volume": 700192716.0, "close_time": 1760227199999, "quote_volume": 16445884.304135, "trades": 93622, "taker_buy_base": 355893302.0, "taker_buy_quote": 8353650.859841 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.02174, "high": 0.026659, "low": 0.021171, "close": 0.025704, "volume": 694579107.0, "close_time": 1760313599999, "quote_volume": 16843410.23547, "trades": 74987, "taker_buy_base": 349797080.0, "taker_buy_quote": 8488516.275411 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.025722, "high": 0.02696, "low": 0.024462, "close": 0.02641, "volume": 548671703.0, "close_time": 1760399999999, "quote_volume": 14106803.523446, "trades": 79769, "taker_buy_base": 275204769.0, "taker_buy_quote": 7075631.809747 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.02641, "high": 0.026655, "low": 0.023415, "close": 0.024569, "volume": 1057112813.0, "close_time": 1760486399999, "quote_volume": 25869511.867328, "trades": 83399, "taker_buy_base": 535022850.0, "taker_buy_quote": 13093762.052223 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.024562, "high": 0.02525, "low": 0.022929, "close": 0.023229, "volume": 636335436.0, "close_time": 1760572799999, "quote_volume": 15361624.270396, "trades": 71471, "taker_buy_base": 310986492.0, "taker_buy_quote": 7511121.202901 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.023225, "high": 0.02387, "low": 0.021595, "close": 0.022084, "volume": 276914747.0, "close_time": 1760659199999, "quote_volume": 6305194.334925, "trades": 55331, "taker_buy_base": 141848421.0, "taker_buy_quote": 3215890.766251 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.022083, "high": 0.022372, "low": 0.019865, "close": 0.021228, "volume": 405372065.0, "close_time": 1760745599999, "quote_volume": 8509278.041557, "trades": 71889, "taker_buy_base": 184056164.0, "taker_buy_quote": 3860770.53147 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.021192, "high": 0.021736, "low": 0.020975, "close": 0.021481, "volume": 158488288.0, "close_time": 1760831999999, "quote_volume": 3380165.20548, "trades": 36547, "taker_buy_base": 89049722.0, "taker_buy_quote": 1899338.824427 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.02148, "high": 0.022825, "low": 0.020973, "close": 0.022258, "volume": 505975121.0, "close_time": 1760918399999, "quote_volume": 11191993.591195, "trades": 77079, "taker_buy_base": 242240623.0, "taker_buy_quote": 5357037.23018 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.022256, "high": 0.023235, "low": 0.021666, "close": 0.02242, "volume": 508575713.0, "close_time": 1761004799999, "quote_volume": 11456639.308123, "trades": 61781, "taker_buy_base": 243497992.0, "taker_buy_quote": 5488893.959715 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.022418, "high": 0.023518, "low": 0.021249, "close": 0.021302, "volume": 759034819.0, "close_time": 1761091199999, "quote_volume": 16826723.004896, "trades": 88514, "taker_buy_base": 382591685.0, "taker_buy_quote": 8475308.10802 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.021299, "high": 0.021476, "low": 0.019371, "close": 0.019942, "volume": 642033931.0, "close_time": 1761177599999, "quote_volume": 13279298.432365, "trades": 76991, "taker_buy_base": 325386187.0, "taker_buy_quote": 6736361.888649 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.019946, "high": 0.021008, "low": 0.019659, "close": 0.020482, "volume": 585320181.0, "close_time": 1761263999999, "quote_volume": 11888295.861766, "trades": 77352, "taker_buy_base": 284065975.0, "taker_buy_quote": 5776116.783503 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.020484, "high": 0.021474, "low": 0.020257, "close": 0.021165, "volume": 414364335.0, "close_time": 1761350399999, "quote_volume": 8608145.169223, "trades": 65797, "taker_buy_base": 209243602.0, "taker_buy_quote": 4347706.176453 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.021164, "high": 0.021819, "low": 0.020762, "close": 0.021385, "volume": 255370404.0, "close_time": 1761436799999, "quote_volume": 5413756.47402, "trades": 47505, "taker_buy_base": 123478257.0, "taker_buy_quote": 2618107.576088 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.021378, "high": 0.022667, "low": 0.020693, "close": 0.022322, "volume": 427224078.0, "close_time": 1761523199999, "quote_volume": 9301371.194573, "trades": 63396, "taker_buy_base": 208348038.0, "taker_buy_quote": 4541024.53288 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.02233, "high": 0.023307, "low": 0.02122, "close": 0.021391, "volume": 567269154.0, "close_time": 1761609599999, "quote_volume": 12614721.829505, "trades": 88030, "taker_buy_base": 274983526.0, "taker_buy_quote": 6120134.427126 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0214, "high": 0.022184, "low": 0.020168, "close": 0.02057, "volume": 542942894.0, "close_time": 1761695999999, "quote_volume": 11517022.322741, "trades": 76969, "taker_buy_base": 271898532.0, "taker_buy_quote": 5769192.062785 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.020568, "high": 0.022128, "low": 0.020254, "close": 0.021165, "volume": 725630704.0, "close_time": 1761782399999, "quote_volume": 15312435.035349, "trades": 100090, "taker_buy_base": 373553696.0, "taker_buy_quote": 7886668.51434 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.021164, "high": 0.021444, "low": 0.01778, "close": 0.018588, "volume": 842708048.0, "close_time": 1761868799999, "quote_volume": 16533405.669084, "trades": 100705, "taker_buy_base": 379433463.0, "taker_buy_quote": 7459589.570353 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.018587, "high": 0.019144, "low": 0.017552, "close": 0.018122, "volume": 269604014.0, "close_time": 1761955199999, "quote_volume": 4976470.896618, "trades": 48365, "taker_buy_base": 135893160.0, "taker_buy_quote": 2509440.702927 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.018119, "high": 0.018504, "low": 0.017744, "close": 0.018165, "volume": 166748779.0, "close_time": 1762041599999, "quote_volume": 3024594.792682, "trades": 28756, "taker_buy_base": 86826142.0, "taker_buy_quote": 1576282.648998 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.018164, "high": 0.018263, "low": 0.017161, "close": 0.017781, "volume": 218055839.0, "close_time": 1762127999999, "quote_volume": 3856665.819503, "trades": 39673, "taker_buy_base": 123265186.0, "taker_buy_quote": 2180144.73846 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.017787, "high": 0.017938, "low": 0.0148, "close": 0.015488, "volume": 381854294.0, "close_time": 1762214399999, "quote_volume": 6139910.193362, "trades": 44552, "taker_buy_base": 192449935.0, "taker_buy_quote": 3098502.697601 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.015491, "high": 0.015735, "low": 0.013223, "close": 0.014361, "volume": 541779549.0, "close_time": 1762300799999, "quote_volume": 7869724.921762, "trades": 72405, "taker_buy_base": 294953277.0, "taker_buy_quote": 4290544.934538 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.014361, "high": 0.015502, "low": 0.0136, "close": 0.01532, "volume": 276731826.0, "close_time": 1762387199999, "quote_volume": 4121880.008818, "trades": 42255, "taker_buy_base": 135037580.0, "taker_buy_quote": 2011155.224188 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.015318, "high": 0.015416, "low": 0.014168, "close": 0.01446, "volume": 250594902.0, "close_time": 1762473599999, "quote_volume": 3703235.091562, "trades": 42276, "taker_buy_base": 126366897.0, "taker_buy_quote": 1870974.498395 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.014459, "high": 0.016249, "low": 0.013792, "close": 0.015733, "volume": 379357368.0, "close_time": 1762559999999, "quote_volume": 5615372.80756, "trades": 54872, "taker_buy_base": 177636440.0, "taker_buy_quote": 2624337.653191 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.015733, "high": 0.016239, "low": 0.014366, "close": 0.01481, "volume": 268612308.0, "close_time": 1762646399999, "quote_volume": 4080135.020025, "trades": 44367, "taker_buy_base": 139451633.0, "taker_buy_quote": 2116518.265824 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.014802, "high": 0.015519, "low": 0.014078, "close": 0.015274, "volume": 222779995.0, "close_time": 1762732799999, "quote_volume": 3298459.497501, "trades": 45126, "taker_buy_base": 106666367.0, "taker_buy_quote": 1580471.462669 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.015274, "high": 0.016483, "low": 0.015112, "close": 0.016306, "volume": 245807626.0, "close_time": 1762819199999, "quote_volume": 3913209.457314, "trades": 41637, "taker_buy_base": 133429922.0, "taker_buy_quote": 2122376.30242 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.016307, "high": 0.016655, "low": 0.014524, "close": 0.014676, "volume": 293596779.0, "close_time": 1762905599999, "quote_volume": 4559807.610256, "trades": 45518, "taker_buy_base": 135363786.0, "taker_buy_quote": 2101412.004424 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.014664, "high": 0.015692, "low": 0.014014, "close": 0.01432, "volume": 283289094.0, "close_time": 1762991999999, "quote_volume": 4186566.509046, "trades": 37721, "taker_buy_base": 141028654.0, "taker_buy_quote": 2081556.888904 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.014314, "high": 0.014994, "low": 0.013034, "close": 0.013586, "volume": 321026167.0, "close_time": 1763078399999, "quote_volume": 4539553.249185, "trades": 42772, "taker_buy_base": 163629840.0, "taker_buy_quote": 2313101.173497 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.013585, "high": 0.013628, "low": 0.012555, "close": 0.012876, "volume": 321609662.0, "close_time": 1763164799999, "quote_volume": 4235134.794555, "trades": 40275, "taker_buy_base": 156308652.0, "taker_buy_quote": 2058901.288895 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.012864, "high": 0.01343, "low": 0.01286, "close": 0.013137, "volume": 134687582.0, "close_time": 1763251199999, "quote_volume": 1779749.614619, "trades": 18277, "taker_buy_base": 65442681.0, "taker_buy_quote": 865681.882789 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.013126, "high": 0.013286, "low": 0.012101, "close": 0.01248, "volume": 239586221.0, "close_time": 1763337599999, "quote_volume": 3017824.754091, "trades": 29595, "taker_buy_base": 120873280.0, "taker_buy_quote": 1523343.357627 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.012476, "high": 0.013039, "low": 0.011746, "close": 0.012023, "volume": 240280808.0, "close_time": 1763423999999, "quote_volume": 2974639.575216, "trades": 32141, "taker_buy_base": 119051799.0, "taker_buy_quote": 1475172.147738 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.012021, "high": 0.012633, "low": 0.011723, "close": 0.012353, "volume": 276960826.0, "close_time": 1763510399999, "quote_volume": 3365455.063136, "trades": 38678, "taker_buy_base": 135762520.0, "taker_buy_quote": 1649805.791311 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.012349, "high": 0.012483, "low": 0.011154, "close": 0.012059, "volume": 261811123.0, "close_time": 1763596799999, "quote_volume": 3090131.401314, "trades": 29682, "taker_buy_base": 135745083.0, "taker_buy_quote": 1601192.668467 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01206, "high": 0.012829, "low": 0.011202, "close": 0.011481, "volume": 356657903.0, "close_time": 1763683199999, "quote_volume": 4288148.11661, "trades": 41257, "taker_buy_base": 170926518.0, "taker_buy_quote": 2058883.840421 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.011481, "high": 0.011642, "low": 0.009909, "close": 0.010507, "volume": 566891879.0, "close_time": 1763769599999, "quote_volume": 6007604.349001, "trades": 46521, "taker_buy_base": 268609837.0, "taker_buy_quote": 2848689.828857 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.01051, "high": 0.010629, "low": 0.009894, "close": 0.010199, "volume": 205595268.0, "close_time": 1763855999999, "quote_volume": 2085884.832217, "trades": 30520, "taker_buy_base": 96299657.0, "taker_buy_quote": 977894.14033 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.010204, "high": 0.010643, "low": 0.010095, "close": 0.010345, "volume": 256318130.0, "close_time": 1763942399999, "quote_volume": 2669095.762185, "trades": 35021, "taker_buy_base": 125682456.0, "taker_buy_quote": 1307813.184255 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.010335, "high": 0.011329, "low": 0.010117, "close": 0.011267, "volume": 500452830.0, "close_time": 1764028799999, "quote_volume": 5309588.980875, "trades": 49084, "taker_buy_base": 261774102.0, "taker_buy_quote": 2774678.785083 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.011266, "high": 0.011574, "low": 0.010863, "close": 0.011359, "volume": 348775391.0, "close_time": 1764115199999, "quote_volume": 3907859.258342, "trades": 46576, "taker_buy_base": 171857433.0, "taker_buy_quote": 1925941.451877 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.011365, "high": 0.011889, "low": 0.01072, "close": 0.011627, "volume": 257242995.0, "close_time": 1764201599999, "quote_volume": 2894875.704741, "trades": 33471, "taker_buy_base": 125329631.0, "taker_buy_quote": 1411664.458143 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.011627, "high": 0.011786, "low": 0.01111, "close": 0.011314, "volume": 240863363.0, "close_time": 1764287999999, "quote_volume": 2764005.181485, "trades": 31560, "taker_buy_base": 121770722.0, "taker_buy_quote": 1396213.250944 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.011314, "high": 0.012275, "low": 0.010962, "close": 0.011203, "volume": 359687600.0, "close_time": 1764374399999, "quote_volume": 4120864.747805, "trades": 42578, "taker_buy_base": 184375051.0, "taker_buy_quote": 2115887.4157 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.011199, "high": 0.011409, "low": 0.010752, "close": 0.010828, "volume": 124899300.0, "close_time": 1764460799999, "quote_volume": 1373336.67111, "trades": 19505, "taker_buy_base": 58994968.0, "taker_buy_quote": 649960.762858 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.010829, "high": 0.011226, "low": 0.010702, "close": 0.010728, "volume": 192514831.0, "close_time": 1764547199999, "quote_volume": 2120324.732728, "trades": 34852, "taker_buy_base": 97157781.0, "taker_buy_quote": 1070764.137593 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.010732, "high": 0.010762, "low": 0.009345, "close": 0.009767, "volume": 465660287.0, "close_time": 1764633599999, "quote_volume": 4554080.175471, "trades": 67740, "taker_buy_base": 230670823.0, "taker_buy_quote": 2256366.803966 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.00977, "high": 0.0128, "low": 0.009539, "close": 0.01225, "volume": 1037605561.0, "close_time": 1764719999999, "quote_volume": 11880362.364773, "trades": 108500, "taker_buy_base": 540040443.0, "taker_buy_quote": 6204556.581284 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.012251, "high": 0.012595, "low": 0.011406, "close": 0.012014, "volume": 594711911.0, "close_time": 1764806399999, "quote_volume": 7171670.2232, "trades": 70062, "taker_buy_base": 283611753.0, "taker_buy_quote": 3416722.878893 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.012018, "high": 0.012296, "low": 0.01156, "close": 0.011662, "volume": 315440262.0, "close_time": 1764892799999, "quote_volume": 3745699.390261, "trades": 37558, "taker_buy_base": 165341304.0, "taker_buy_quote": 1961353.035428 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.011661, "high": 0.011796, "low": 0.01052, "close": 0.01066, "volume": 367587552.0, "close_time": 1764979199999, "quote_volume": 4080230.279216, "trades": 44042, "taker_buy_base": 177113687.0, "taker_buy_quote": 1970102.74738 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.010658, "high": 0.01113, "low": 0.010528, "close": 0.011106, "volume": 237797350.0, "close_time": 1765065599999, "quote_volume": 2574333.276295, "trades": 29921, "taker_buy_base": 113579286.0, "taker_buy_quote": 1228625.328723 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.011105, "high": 0.0121, "low": 0.010772, "close": 0.010992, "volume": 658476672.0, "close_time": 1765151999999, "quote_volume": 7498328.362385, "trades": 62912, "taker_buy_base": 333205984.0, "taker_buy_quote": 3798318.102466 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.010989, "high": 0.011907, "low": 0.01086, "close": 0.011451, "volume": 358002103.0, "close_time": 1765238399999, "quote_volume": 4105660.325328, "trades": 46102, "taker_buy_base": 188423812.0, "taker_buy_quote": 2163066.7597 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.011454, "high": 0.01345, "low": 0.011234, "close": 0.012664, "volume": 655400059.0, "close_time": 1765324799999, "quote_volume": 8082981.252905, "trades": 70460, "taker_buy_base": 333059199.0, "taker_buy_quote": 4110446.384516 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.012678, "high": 0.012945, "low": 0.011736, "close": 0.011756, "volume": 585765533.0, "close_time": 1765411199999, "quote_volume": 7254471.352107, "trades": 53330, "taker_buy_base": 274027064.0, "taker_buy_quote": 3397638.860423 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.011757, "high": 0.011804, "low": 0.010723, "close": 0.011227, "volume": 1016866369.0, "close_time": 1765497599999, "quote_volume": 11268465.31208, "trades": 61919, "taker_buy_base": 484189928.0, "taker_buy_quote": 5370112.946785 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.011228, "high": 0.011471, "low": 0.010606, "close": 0.010913, "volume": 620060134.0, "close_time": 1765583999999, "quote_volume": 6896117.844436, "trades": 56900, "taker_buy_base": 298665244.0, "taker_buy_quote": 3323016.293818 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.010914, "high": 0.011879, "low": 0.01081, "close": 0.011324, "volume": 566594003.0, "close_time": 1765670399999, "quote_volume": 6428943.900667, "trades": 47885, "taker_buy_base": 281095528.0, "taker_buy_quote": 3190584.187126 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.011323, "high": 0.011326, "low": 0.010274, "close": 0.010401, "volume": 423540682.0, "close_time": 1765756799999, "quote_volume": 4574985.368872, "trades": 41488, "taker_buy_base": 209419357.0, "taker_buy_quote": 2260861.247082 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.010398, "high": 0.010838, "low": 0.009809, "close": 0.010264, "volume": 576094597.0, "close_time": 1765843199999, "quote_volume": 5993392.518754, "trades": 64445, "taker_buy_base": 291009214.0, "taker_buy_quote": 3024471.877546 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.01026, "high": 0.010375, "low": 0.009827, "close": 0.010123, "volume": 548369092.0, "close_time": 1765929599999, "quote_volume": 5546895.086984, "trades": 51829, "taker_buy_base": 267208681.0, "taker_buy_quote": 2704441.463172 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.010123, "high": 0.010705, "low": 0.009294, "close": 0.00942, "volume": 694898713.0, "close_time": 1766015999999, "quote_volume": 6863987.895147, "trades": 62700, "taker_buy_base": 339946878.0, "taker_buy_quote": 3363714.508677 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.009422, "high": 0.009766, "low": 0.008532, "close": 0.008653, "volume": 904970838.0, "close_time": 1766102399999, "quote_volume": 8199868.578551, "trades": 61823, "taker_buy_base": 457192255.0, "taker_buy_quote": 4140419.281444 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.008655, "high": 0.009642, "low": 0.00844, "close": 0.009433, "volume": 1022973134.0, "close_time": 1766188799999, "quote_volume": 9360517.043949, "trades": 61028, "taker_buy_base": 536240500.0, "taker_buy_quote": 4909842.560407 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.00943, "high": 0.009435, "low": 0.009167, "close": 0.009308, "volume": 292250370.0, "close_time": 1766275199999, "quote_volume": 2718167.951552, "trades": 23918, "taker_buy_base": 139335573.0, "taker_buy_quote": 1296578.959825 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.009309, "high": 0.00933, "low": 0.008765, "close": 0.009062, "volume": 423466083.0, "close_time": 1766361599999, "quote_volume": 3822607.422936, "trades": 28763, "taker_buy_base": 197147209.0, "taker_buy_quote": 1781425.910583 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.009063, "high": 0.009452, "low": 0.008985, "close": 0.00913, "volume": 969873893.0, "close_time": 1766447999999, "quote_volume": 8956160.116009, "trades": 54368, "taker_buy_base": 474561115.0, "taker_buy_quote": 4383924.087609 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.009131, "high": 0.009236, "low": 0.008629, "close": 0.00879, "volume": 584925901.0, "close_time": 1766534399999, "quote_volume": 5193900.14632, "trades": 33988, "taker_buy_base": 324779519.0, "taker_buy_quote": 2884268.451266 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.008788, "high": 0.009294, "low": 0.00856, "close": 0.009225, "volume": 555605325.0, "close_time": 1766620799999, "quote_volume": 4988196.990934, "trades": 33123, "taker_buy_base": 285125291.0, "taker_buy_quote": 2563317.733809 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.009226, "high": 0.009234, "low": 0.008741, "close": 0.008822, "volume": 399735971.0, "close_time": 1766707199999, "quote_volume": 3618793.983417, "trades": 26413, "taker_buy_base": 199104855.0, "taker_buy_quote": 1803778.317926 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.008821, "high": 0.009243, "low": 0.00872, "close": 0.009015, "volume": 356575516.0, "close_time": 1766793599999, "quote_volume": 3213430.292602, "trades": 26865, "taker_buy_base": 171973047.0, "taker_buy_quote": 1550941.70643 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.009016, "high": 0.009358, "low": 0.008942, "close": 0.009336, "volume": 309520748.0, "close_time": 1766879999999, "quote_volume": 2825811.246888, "trades": 16544, "taker_buy_base": 157711718.0, "taker_buy_quote": 1441201.744554 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.009337, "high": 0.009676, "low": 0.009158, "close": 0.009308, "volume": 397380392.0, "close_time": 1766966399999, "quote_volume": 3728092.279938, "trades": 26769, "taker_buy_base": 184847273.0, "taker_buy_quote": 1732868.929148 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.009307, "high": 0.009642, "low": 0.00885, "close": 0.008899, "volume": 671158047.0, "close_time": 1767052799999, "quote_volume": 6236667.938069, "trades": 38460, "taker_buy_base": 336594598.0, "taker_buy_quote": 3131963.087927 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.008898, "high": 0.009197, "low": 0.008796, "close": 0.009003, "volume": 378724195.0, "close_time": 1767139199999, "quote_volume": 3405486.420704, "trades": 25123, "taker_buy_base": 197820259.0, "taker_buy_quote": 1778574.522269 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.009002, "high": 0.00909, "low": 0.008572, "close": 0.008667, "volume": 322971486.0, "close_time": 1767225599999, "quote_volume": 2849273.397783, "trades": 23522, "taker_buy_base": 154980769.0, "taker_buy_quote": 1368419.098181 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.008668, "high": 0.009522, "low": 0.008591, "close": 0.009472, "volume": 372801648.0, "close_time": 1767311999999, "quote_volume": 3353306.83398, "trades": 25179, "taker_buy_base": 206655165.0, "taker_buy_quote": 1859463.68326 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.009473, "high": 0.010964, "low": 0.009316, "close": 0.010856, "volume": 1087722308.0, "close_time": 1767398399999, "quote_volume": 10998259.750837, "trades": 75839, "taker_buy_base": 536583404.0, "taker_buy_quote": 5425648.504016 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.010856, "high": 0.011493, "low": 0.010428, "close": 0.011491, "volume": 769269931.0, "close_time": 1767484799999, "quote_volume": 8370565.558335, "trades": 62133, "taker_buy_base": 383300025.0, "taker_buy_quote": 4171948.48698 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.011478, "high": 0.013191, "low": 0.011365, "close": 0.012582, "volume": 1953761834.0, "close_time": 1767571199999, "quote_volume": 24169119.43317, "trades": 111773, "taker_buy_base": 958027424.0, "taker_buy_quote": 11873963.405203 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.012579, "high": 0.013453, "low": 0.012131, "close": 0.013093, "volume": 1021912891.0, "close_time": 1767657599999, "quote_volume": 12942245.096684, "trades": 79511, "taker_buy_base": 489249693.0, "taker_buy_quote": 6196937.457029 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.013095, "high": 0.013819, "low": 0.012323, "close": 0.013324, "volume": 1965896129.0, "close_time": 1767743999999, "quote_volume": 25696372.810928, "trades": 87316, "taker_buy_base": 975149860.0, "taker_buy_quote": 12734890.732993 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.013328, "high": 0.013328, "low": 0.01195, "close": 0.012016, "volume": 825615444.0, "close_time": 1767830399999, "quote_volume": 10403192.783042, "trades": 61317, "taker_buy_base": 404812154.0, "taker_buy_quote": 5094042.260534 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.012016, "high": 0.012434, "low": 0.011501, "close": 0.011966, "volume": 715442383.0, "close_time": 1767916799999, "quote_volume": 8536443.532644, "trades": 51523, "taker_buy_base": 356143665.0, "taker_buy_quote": 4249933.270372 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.011964, "high": 0.012997, "low": 0.011714, "close": 0.012091, "volume": 768740625.0, "close_time": 1768003199999, "quote_volume": 9360702.248048, "trades": 55182, "taker_buy_base": 385073645.0, "taker_buy_quote": 4689750.690941 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.012089, "high": 0.012285, "low": 0.011655, "close": 0.011874, "volume": 463253236.0, "close_time": 1768089599999, "quote_volume": 5538122.7493, "trades": 36390, "taker_buy_base": 237349291.0, "taker_buy_quote": 2836324.906266 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.011875, "high": 0.012391, "low": 0.011762, "close": 0.012041, "volume": 495778023.0, "close_time": 1768175999999, "quote_volume": 5998026.232769, "trades": 43353, "taker_buy_base": 240843935.0, "taker_buy_quote": 2914048.267662 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.012039, "high": 0.012587, "low": 0.011649, "close": 0.011786, "volume": 729987662.0, "close_time": 1768262399999, "quote_volume": 8817193.731985, "trades": 63618, "taker_buy_base": 354741277.0, "taker_buy_quote": 4288092.515539 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.011777, "high": 0.013717, "low": 0.011689, "close": 0.013336, "volume": 1179771031.0, "close_time": 1768348799999, "quote_volume": 14904541.860411, "trades": 78985, "taker_buy_base": 561828385.0, "taker_buy_quote": 7096270.650022 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.013336, "high": 0.013808, "low": 0.01267, "close": 0.012829, "volume": 1231587400.0, "close_time": 1768435199999, "quote_volume": 16192399.920726, "trades": 95229, "taker_buy_base": 646529439.0, "taker_buy_quote": 8493761.658088 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.01283, "high": 0.012879, "low": 0.011911, "close": 0.012076, "volume": 721348308.0, "close_time": 1768521599999, "quote_volume": 8974212.044112, "trades": 57955, "taker_buy_base": 328606958.0, "taker_buy_quote": 4091673.082231 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.012081, "high": 0.012348, "low": 0.01159, "close": 0.012274, "volume": 412477894.0, "close_time": 1768607999999, "quote_volume": 4954675.4217, "trades": 40345, "taker_buy_base": 203106107.0, "taker_buy_quote": 2442098.978302 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.012273, "high": 0.012284, "low": 0.011774, "close": 0.011818, "volume": 193772475.0, "close_time": 1768694399999, "quote_volume": 2330103.787388, "trades": 22939, "taker_buy_base": 88820141.0, "taker_buy_quote": 1068006.471586 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.011819, "high": 0.011884, "low": 0.010664, "close": 0.010699, "volume": 482978478.0, "close_time": 1768780799999, "quote_volume": 5477100.670928, "trades": 36594, "taker_buy_base": 247159197.0, "taker_buy_quote": 2805690.437246 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.010699, "high": 0.010699, "low": 0.009494, "close": 0.010368, "volume": 668754661.0, "close_time": 1768867199999, "quote_volume": 6878592.224505, "trades": 61410, "taker_buy_base": 334674922.0, "taker_buy_quote": 3441369.498755 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.010369, "high": 0.010399, "low": 0.009427, "close": 0.009456, "volume": 735589906.0, "close_time": 1768953599999, "quote_volume": 7324618.010483, "trades": 66204, "taker_buy_base": 376512486.0, "taker_buy_quote": 3750909.290096 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.009458, "high": 0.010295, "low": 0.009445, "close": 0.009959, "volume": 964582673.0, "close_time": 1769039999999, "quote_volume": 9555765.261008, "trades": 76727, "taker_buy_base": 478783798.0, "taker_buy_quote": 4745514.570601 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.00996, "high": 0.010326, "low": 0.009671, "close": 0.009834, "volume": 525694175.0, "close_time": 1769126399999, "quote_volume": 5258816.173347, "trades": 45268, "taker_buy_base": 251773948.0, "taker_buy_quote": 2518205.264185 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.009835, "high": 0.01027, "low": 0.009639, "close": 0.009933, "volume": 682133372.0, "close_time": 1769212799999, "quote_volume": 6791127.143949, "trades": 43693, "taker_buy_base": 342304997.0, "taker_buy_quote": 3408623.995777 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.009932, "high": 0.010061, "low": 0.009802, "close": 0.009891, "volume": 363474529.0, "close_time": 1769299199999, "quote_volume": 3616101.793362, "trades": 22549, "taker_buy_base": 175969313.0, "taker_buy_quote": 1751104.737564 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.00989, "high": 0.009916, "low": 0.008933, "close": 0.009187, "volume": 865184102.0, "close_time": 1769385599999, "quote_volume": 8197572.096647, "trades": 56865, "taker_buy_base": 425667362.0, "taker_buy_quote": 4033500.27616 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.009187, "high": 0.009846, "low": 0.00916, "close": 0.009634, "volume": 483871450.0, "close_time": 1769471999999, "quote_volume": 4654059.498503, "trades": 56273, "taker_buy_base": 238407513.0, "taker_buy_quote": 2294548.500114 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.009636, "high": 0.010011, "low": 0.009292, "close": 0.009968, "volume": 428705653.0, "close_time": 1769558399999, "quote_volume": 4129483.919055, "trades": 46596, "taker_buy_base": 200121574.0, "taker_buy_quote": 1931670.352434 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.00997, "high": 0.010539, "low": 0.009855, "close": 0.009983, "volume": 401347496.0, "close_time": 1769644799999, "quote_volume": 4077253.780989, "trades": 56722, "taker_buy_base": 188607294.0, "taker_buy_quote": 1915315.521304 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.009984, "high": 0.010016, "low": 0.008845, "close": 0.009069, "volume": 431118485.0, "close_time": 1769731199999, "quote_volume": 3985105.124262, "trades": 46906, "taker_buy_base": 200084832.0, "taker_buy_quote": 1852510.757891 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.009071, "high": 0.009102, "low": 0.008535, "close": 0.008851, "volume": 421364555.0, "close_time": 1769817599999, "quote_volume": 3714902.942267, "trades": 43814, "taker_buy_base": 208692354.0, "taker_buy_quote": 1840030.276101 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.008852, "high": 0.008872, "low": 0.006317, "close": 0.007781, "volume": 509891077.0, "close_time": 1769903999999, "quote_volume": 3991403.911082, "trades": 59757, "taker_buy_base": 261236266.0, "taker_buy_quote": 2042859.225318 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.00778, "high": 0.00802, "low": 0.007314, "close": 0.007531, "volume": 301673196.0, "close_time": 1769990399999, "quote_volume": 2326968.157319, "trades": 35085, "taker_buy_base": 129280934.0, "taker_buy_quote": 995882.962326 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.007532, "high": 0.007997, "low": 0.007234, "close": 0.007804, "volume": 369664489.0, "close_time": 1770076799999, "quote_volume": 2810569.617802, "trades": 42058, "taker_buy_base": 184743316.0, "taker_buy_quote": 1404480.71237 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.007804, "high": 0.007866, "low": 0.007126, "close": 0.007413, "volume": 321516014.0, "close_time": 1770163199999, "quote_volume": 2429947.643839, "trades": 43987, "taker_buy_base": 158853170.0, "taker_buy_quote": 1203154.75985 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.007406, "high": 0.007632, "low": 0.007062, "close": 0.007294, "volume": 245587580.0, "close_time": 1770249599999, "quote_volume": 1800880.894294, "trades": 40412, "taker_buy_base": 121252508.0, "taker_buy_quote": 888047.711338 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.007299, "high": 0.007358, "low": 0.005909, "close": 0.005968, "volume": 652065926.0, "close_time": 1770335999999, "quote_volume": 4266228.155137, "trades": 67143, "taker_buy_base": 318112520.0, "taker_buy_quote": 2076960.775156 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.005969, "high": 0.006917, "low": 0.005267, "close": 0.006719, "volume": 651721338.0, "close_time": 1770422399999, "quote_volume": 4030533.915786, "trades": 71378, "taker_buy_base": 327085919.0, "taker_buy_quote": 2024420.20726 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.006721, "high": 0.006804, "low": 0.006309, "close": 0.006618, "volume": 318303785.0, "close_time": 1770508799999, "quote_volume": 2100673.494385, "trades": 29287, "taker_buy_base": 160588668.0, "taker_buy_quote": 1058527.101114 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.006617, "high": 0.006676, "low": 0.006372, "close": 0.006474, "volume": 186414006.0, "close_time": 1770595199999, "quote_volume": 1220002.39697, "trades": 20270, "taker_buy_base": 93679625.0, "taker_buy_quote": 613193.009301 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.006468, "high": 0.006591, "low": 0.006148, "close": 0.006367, "volume": 234893797.0, "close_time": 1770681599999, "quote_volume": 1492081.162021, "trades": 26204, "taker_buy_base": 130784800.0, "taker_buy_quote": 830157.226825 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.006368, "high": 0.006416, "low": 0.006025, "close": 0.006139, "volume": 145702488.0, "close_time": 1770767999999, "quote_volume": 898028.369608, "trades": 19270, "taker_buy_base": 74913131.0, "taker_buy_quote": 461377.70814 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.00614, "high": 0.00631, "low": 0.005852, "close": 0.006026, "volume": 290730417.0, "close_time": 1770854399999, "quote_volume": 1747358.295826, "trades": 24465, "taker_buy_base": 148021306.0, "taker_buy_quote": 889988.401838 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.006027, "high": 0.00654, "low": 0.006027, "close": 0.0063, "volume": 342259804.0, "close_time": 1770940799999, "quote_volume": 2148194.126004, "trades": 29015, "taker_buy_base": 182195674.0, "taker_buy_quote": 1138014.47595 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.006298, "high": 0.00681, "low": 0.006116, "close": 0.006635, "volume": 240411186.0, "close_time": 1771027199999, "quote_volume": 1560493.110252, "trades": 22679, "taker_buy_base": 113070926.0, "taker_buy_quote": 731532.634637 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.006634, "high": 0.008197, "low": 0.006592, "close": 0.00785, "volume": 535604974.0, "close_time": 1771113599999, "quote_volume": 4000889.836872, "trades": 40394, "taker_buy_base": 277366392.0, "taker_buy_quote": 2070529.607454 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.007853, "high": 0.007962, "low": 0.006915, "close": 0.007045, "volume": 414409647.0, "close_time": 1771199999999, "quote_volume": 3086564.22293, "trades": 37671, "taker_buy_base": 198859171.0, "taker_buy_quote": 1483630.786637 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.007044, "high": 0.007497, "low": 0.006957, "close": 0.007293, "volume": 253583359.0, "close_time": 1771286399999, "quote_volume": 1819830.24295, "trades": 25071, "taker_buy_base": 131793673.0, "taker_buy_quote": 945748.755576 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.007297, "high": 0.007354, "low": 0.00697, "close": 0.007136, "volume": 223452909.0, "close_time": 1771372799999, "quote_volume": 1595762.043759, "trades": 22452, "taker_buy_base": 114452476.0, "taker_buy_quote": 816260.836192 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.00714, "high": 0.007261, "low": 0.006745, "close": 0.00677, "volume": 180242543.0, "close_time": 1771459199999, "quote_volume": 1263290.642847, "trades": 20448, "taker_buy_base": 87491097.0, "taker_buy_quote": 613375.321608 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.006771, "high": 0.006854, "low": 0.00644, "close": 0.006629, "volume": 171478833.0, "close_time": 1771545599999, "quote_volume": 1136380.822689, "trades": 21743, "taker_buy_base": 87657827.0, "taker_buy_quote": 581275.024026 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.006628, "high": 0.007039, "low": 0.006545, "close": 0.006915, "volume": 322633645.0, "close_time": 1771631999999, "quote_volume": 2198427.487894, "trades": 31168, "taker_buy_base": 152125474.0, "taker_buy_quote": 1037092.461252 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.00692, "high": 0.007095, "low": 0.006798, "close": 0.006819, "volume": 146420860.0, "close_time": 1771718399999, "quote_volume": 1017964.055685, "trades": 16383, "taker_buy_base": 65420944.0, "taker_buy_quote": 454978.92197 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.006818, "high": 0.006821, "low": 0.006498, "close": 0.006571, "volume": 80302747.0, "close_time": 1771804799999, "quote_volume": 532855.460019, "trades": 10799, "taker_buy_base": 33112215.0, "taker_buy_quote": 220026.88088 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.006572, "high": 0.006697, "low": 0.006105, "close": 0.006319, "volume": 192251211.0, "close_time": 1771891199999, "quote_volume": 1222715.300015, "trades": 24633, "taker_buy_base": 103322183.0, "taker_buy_quote": 656397.188515 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.006319, "high": 0.006558, "low": 0.006173, "close": 0.006443, "volume": 139245536.0, "close_time": 1771977599999, "quote_volume": 886082.425584, "trades": 19790, "taker_buy_base": 73949396.0, "taker_buy_quote": 470782.829468 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.006447, "high": 0.007747, "low": 0.006402, "close": 0.00724, "volume": 542715473.0, "close_time": 1772063999999, "quote_volume": 3868440.932326, "trades": 39320, "taker_buy_base": 271661445.0, "taker_buy_quote": 1934800.822075 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.007239, "high": 0.00733, "low": 0.00672, "close": 0.006949, "volume": 313134685.0, "close_time": 1772150399999, "quote_volume": 2205585.713614, "trades": 27609, "taker_buy_base": 163135509.0, "taker_buy_quote": 1148670.49072 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.006949, "high": 0.007258, "low": 0.006607, "close": 0.006798, "volume": 305430355.0, "close_time": 1772236799999, "quote_volume": 2129158.39371, "trades": 23588, "taker_buy_base": 153163719.0, "taker_buy_quote": 1065799.172167 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.006794, "high": 0.007088, "low": 0.006266, "close": 0.006994, "volume": 344122617.0, "close_time": 1772323199999, "quote_volume": 2276280.398115, "trades": 23161, "taker_buy_base": 163676753.0, "taker_buy_quote": 1082632.004762 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.006996, "high": 0.007322, "low": 0.006525, "close": 0.00671, "volume": 248213726.0, "close_time": 1772409599999, "quote_volume": 1704862.481301, "trades": 17692, "taker_buy_base": 127304780.0, "taker_buy_quote": 874318.475334 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.006712, "high": 0.007641, "low": 0.006634, "close": 0.007014, "volume": 453865712.0, "close_time": 1772495999999, "quote_volume": 3253472.200876, "trades": 26059, "taker_buy_base": 226771040.0, "taker_buy_quote": 1628565.715505 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.007016, "high": 0.007148, "low": 0.006733, "close": 0.007031, "volume": 422940106.0, "close_time": 1772582399999, "quote_volume": 2931296.412822, "trades": 21964, "taker_buy_base": 204808797.0, "taker_buy_quote": 1418867.647813 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.007034, "high": 0.007545, "low": 0.00687, "close": 0.007206, "volume": 669111148.0, "close_time": 1772668799999, "quote_volume": 4836035.46856, "trades": 29968, "taker_buy_base": 328005644.0, "taker_buy_quote": 2372249.577623 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.007205, "high": 0.00745, "low": 0.006934, "close": 0.00711, "volume": 427674161.0, "close_time": 1772755199999, "quote_volume": 3076331.487869, "trades": 21953, "taker_buy_base": 225582700.0, "taker_buy_quote": 1622166.256213 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.007112, "high": 0.007235, "low": 0.006707, "close": 0.006837, "volume": 233363528.0, "close_time": 1772841599999, "quote_volume": 1625161.079333, "trades": 17215, "taker_buy_base": 108629125.0, "taker_buy_quote": 756548.959518 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.006834, "high": 0.006876, "low": 0.006503, "close": 0.006568, "volume": 154984857.0, "close_time": 1772927999999, "quote_volume": 1033193.809612, "trades": 10523, "taker_buy_base": 63030258.0, "taker_buy_quote": 420633.226741 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.006569, "high": 0.006676, "low": 0.006388, "close": 0.006498, "volume": 216658921.0, "close_time": 1773014399999, "quote_volume": 1412898.693941, "trades": 15265, "taker_buy_base": 97998851.0, "taker_buy_quote": 639518.452547 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.00649, "high": 0.00719, "low": 0.006478, "close": 0.006958, "volume": 314151505.0, "close_time": 1773100799999, "quote_volume": 2148086.662403, "trades": 18283, "taker_buy_base": 142606067.0, "taker_buy_quote": 975460.947427 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00695, "high": 0.007325, "low": 0.006912, "close": 0.00698, "volume": 418443678.0, "close_time": 1773187199999, "quote_volume": 2985997.914811, "trades": 22257, "taker_buy_base": 212838829.0, "taker_buy_quote": 1518037.22099 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.006976, "high": 0.007258, "low": 0.006895, "close": 0.007119, "volume": 239221422.0, "close_time": 1773273599999, "quote_volume": 1697193.832324, "trades": 15993, "taker_buy_base": 117312825.0, "taker_buy_quote": 832417.293816 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.00712, "high": 0.007292, "low": 0.006915, "close": 0.00722, "volume": 249713681.0, "close_time": 1773359999999, "quote_volume": 1770288.519398, "trades": 15528, "taker_buy_base": 121785071.0, "taker_buy_quote": 864146.566472 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.007221, "high": 0.00789, "low": 0.007198, "close": 0.007277, "volume": 420164008.0, "close_time": 1773446399999, "quote_volume": 3163496.786818, "trades": 23857, "taker_buy_base": 236996211.0, "taker_buy_quote": 1784147.870766 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.007272, "high": 0.007434, "low": 0.007122, "close": 0.007287, "volume": 126446914.0, "close_time": 1773532799999, "quote_volume": 917903.117745, "trades": 9452, "taker_buy_base": 57186617.0, "taker_buy_quote": 415179.572383 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.007286, "high": 0.007526, "low": 0.00721, "close": 0.007481, "volume": 187101483.0, "close_time": 1773619199999, "quote_volume": 1377578.836325, "trades": 11931, "taker_buy_base": 86488419.0, "taker_buy_quote": 637080.579673 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.007485, "high": 0.008188, "low": 0.007424, "close": 0.007998, "volume": 509211619.0, "close_time": 1773705599999, "quote_volume": 4014051.180122, "trades": 30395, "taker_buy_base": 241170727.0, "taker_buy_quote": 1902977.583971 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.007996, "high": 0.00815, "low": 0.007624, "close": 0.007835, "volume": 344672870.0, "close_time": 1773791999999, "quote_volume": 2701991.717503, "trades": 20284, "taker_buy_base": 169473113.0, "taker_buy_quote": 1326890.377867 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.007842, "high": 0.008313, "low": 0.007271, "close": 0.007474, "volume": 435176004.0, "close_time": 1773878399999, "quote_volume": 3351238.304031, "trades": 24315, "taker_buy_base": 195510149.0, "taker_buy_quote": 1507565.581559 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.007476, "high": 0.007505, "low": 0.006924, "close": 0.007103, "volume": 199724468.0, "close_time": 1773964799999, "quote_volume": 1427619.495109, "trades": 13946, "taker_buy_base": 88691141.0, "taker_buy_quote": 633348.965659 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.007102, "high": 0.007392, "low": 0.00696, "close": 0.007129, "volume": 172028972.0, "close_time": 1774051199999, "quote_volume": 1239188.715512, "trades": 14685, "taker_buy_base": 89052863.0, "taker_buy_quote": 641980.693627 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.007132, "high": 0.007197, "low": 0.006747, "close": 0.006819, "volume": 136973877.0, "close_time": 1774137599999, "quote_volume": 966983.253919, "trades": 9235, "taker_buy_base": 50285001.0, "taker_buy_quote": 355114.605502 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.006817, "high": 0.006951, "low": 0.00659, "close": 0.006688, "volume": 171540053.0, "close_time": 1774223999999, "quote_volume": 1163032.987108, "trades": 12176, "taker_buy_base": 92768239.0, "taker_buy_quote": 629037.418096 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.006689, "high": 0.007208, "low": 0.006624, "close": 0.007012, "volume": 353853214.0, "close_time": 1774310399999, "quote_volume": 2458700.859925, "trades": 21247, "taker_buy_base": 203688317.0, "taker_buy_quote": 1415296.606192 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.007012, "high": 0.007106, "low": 0.006825, "close": 0.007093, "volume": 221102211.0, "close_time": 1774396799999, "quote_volume": 1541396.622899, "trades": 15650, "taker_buy_base": 100831308.0, "taker_buy_quote": 701930.528144 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.007094, "high": 0.007512, "low": 0.00706, "close": 0.007322, "volume": 213724708.0, "close_time": 1774483199999, "quote_volume": 1567147.774379, "trades": 15713, "taker_buy_base": 112570311.0, "taker_buy_quote": 825457.577006 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.007318, "high": 0.007348, "low": 0.006752, "close": 0.006838, "volume": 122953964.0, "close_time": 1774569599999, "quote_volume": 855529.249779, "trades": 12732, "taker_buy_base": 52450559.0, "taker_buy_quote": 364626.545436 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.006838, "high": 0.006915, "low": 0.006468, "close": 0.006494, "volume": 147515009.0, "close_time": 1774655999999, "quote_volume": 977406.248367, "trades": 9820, "taker_buy_base": 70179992.0, "taker_buy_quote": 464391.393343 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.006497, "high": 0.006657, "low": 0.006345, "close": 0.00637, "volume": 93793284.0, "close_time": 1774742399999, "quote_volume": 609310.3899, "trades": 4124, "taker_buy_base": 48466936.0, "taker_buy_quote": 314541.936778 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.006375, "high": 0.006437, "low": 0.00604, "close": 0.006244, "volume": 90547036.0, "close_time": 1774828799999, "quote_volume": 566801.195351, "trades": 3928, "taker_buy_base": 41634720.0, "taker_buy_quote": 260175.053295 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.006249, "high": 0.006636, "low": 0.006243, "close": 0.006383, "volume": 102985782.0, "close_time": 1774915199999, "quote_volume": 668583.18106, "trades": 5296, "taker_buy_base": 48288507.0, "taker_buy_quote": 313621.514719 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.006389, "high": 0.006572, "low": 0.006258, "close": 0.006507, "volume": 94039278.0, "close_time": 1775001599999, "quote_volume": 604722.881361, "trades": 5043, "taker_buy_base": 44614130.0, "taker_buy_quote": 286870.959335 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.006515, "high": 0.006757, "low": 0.006444, "close": 0.006538, "volume": 91721235.0, "close_time": 1775087999999, "quote_volume": 605242.633934, "trades": 5059, "taker_buy_base": 48378509.0, "taker_buy_quote": 319394.94187 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.006532, "high": 0.006607, "low": 0.006061, "close": 0.006219, "volume": 138665204.0, "close_time": 1775174399999, "quote_volume": 866594.910799, "trades": 5838, "taker_buy_base": 64447192.0, "taker_buy_quote": 402634.526757 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.006225, "high": 0.006489, "low": 0.006206, "close": 0.00628, "volume": 89434332.0, "close_time": 1775260799999, "quote_volume": 570159.84495, "trades": 3871, "taker_buy_base": 39580498.0, "taker_buy_quote": 252303.666721 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.006278, "high": 0.006348, "low": 0.006171, "close": 0.006246, "volume": 60669765.0, "close_time": 1775347199999, "quote_volume": 379368.457929, "trades": 2383, "taker_buy_base": 29396176.0, "taker_buy_quote": 183735.325339 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.00625, "high": 0.006312, "low": 0.006019, "close": 0.006312, "volume": 79767429.0, "close_time": 1775433599999, "quote_volume": 487956.628866, "trades": 3571, "taker_buy_base": 46598273.0, "taker_buy_quote": 284878.052003 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.006313, "high": 0.006639, "low": 0.006244, "close": 0.00626, "volume": 168072586.0, "close_time": 1775519999999, "quote_volume": 1085684.67315, "trades": 6152, "taker_buy_base": 86159504.0, "taker_buy_quote": 557108.357483 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.006257, "high": 0.006929, "low": 0.006168, "close": 0.006851, "volume": 173235748.0, "close_time": 1775606399999, "quote_volume": 1120736.202966, "trades": 6547, "taker_buy_base": 88096804.0, "taker_buy_quote": 571511.365104 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.006852, "high": 0.006893, "low": 0.006504, "close": 0.006519, "volume": 185235798.0, "close_time": 1775692799999, "quote_volume": 1245466.069007, "trades": 6292, "taker_buy_base": 100249145.0, "taker_buy_quote": 673694.003369 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.006505, "high": 0.00684, "low": 0.006264, "close": 0.006573, "volume": 174527209.0, "close_time": 1775779199999, "quote_volume": 1134822.03355, "trades": 7459, "taker_buy_base": 85077000.0, "taker_buy_quote": 554128.99934 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.006579, "high": 0.00695, "low": 0.006409, "close": 0.006778, "volume": 213654557.0, "close_time": 1775865599999, "quote_volume": 1430648.105637, "trades": 8587, "taker_buy_base": 110064210.0, "taker_buy_quote": 736650.160019 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.006773, "high": 0.007386, "low": 0.006631, "close": 0.007005, "volume": 196340579.0, "close_time": 1775951999999, "quote_volume": 1365692.694488, "trades": 10468, "taker_buy_base": 89933297.0, "taker_buy_quote": 626616.100511 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.007012, "high": 0.007016, "low": 0.006409, "close": 0.00642, "volume": 190648089.0, "close_time": 1776038399999, "quote_volume": 1264187.54358, "trades": 7587, "taker_buy_base": 106188423.0, "taker_buy_quote": 704307.827943 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.006423, "high": 0.00706, "low": 0.006397, "close": 0.007038, "volume": 226151175.0, "close_time": 1776124799999, "quote_volume": 1514633.681757, "trades": 9690, "taker_buy_base": 110014842.0, "taker_buy_quote": 737428.247916 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.007047, "high": 0.007261, "low": 0.006716, "close": 0.00681, "volume": 221388913.0, "close_time": 1776211199999, "quote_volume": 1550578.210731, "trades": 10718, "taker_buy_base": 90387732.0, "taker_buy_quote": 632531.396648 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.006816, "high": 0.007301, "low": 0.006816, "close": 0.007157, "volume": 245655626.0, "close_time": 1776297599999, "quote_volume": 1736386.824655, "trades": 11795, "taker_buy_base": 110834354.0, "taker_buy_quote": 782371.852456 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.007167, "high": 0.007949, "low": 0.00709, "close": 0.007892, "volume": 397027800.0, "close_time": 1776383999999, "quote_volume": 2987871.637379, "trades": 18385, "taker_buy_base": 204109625.0, "taker_buy_quote": 1538187.314164 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 0.007896, "high": 0.00814, "low": 0.007455, "close": 0.007678, "volume": 323259858.0, "close_time": 1776470399999, "quote_volume": 2543536.303464, "trades": 16889, "taker_buy_base": 163782245.0, "taker_buy_quote": 1289633.521903 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.00768, "high": 0.007835, "low": 0.007233, "close": 0.007265, "volume": 221054277.0, "close_time": 1776556799999, "quote_volume": 1660668.723784, "trades": 10258, "taker_buy_base": 114140424.0, "taker_buy_quote": 855200.431435 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.007263, "high": 0.007412, "low": 0.006918, "close": 0.006957, "volume": 153859534.0, "close_time": 1776643199999, "quote_volume": 1103301.05394, "trades": 9411, "taker_buy_base": 67602348.0, "taker_buy_quote": 485259.204103 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.00695, "high": 0.007706, "low": 0.006943, "close": 0.00752, "volume": 276755926.0, "close_time": 1776729599999, "quote_volume": 2053084.500867, "trades": 13668, "taker_buy_base": 127923402.0, "taker_buy_quote": 946701.439593 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.007522, "high": 0.007932, "low": 0.007449, "close": 0.00778, "volume": 305374658.0, "close_time": 1776815999999, "quote_volume": 2343622.685473, "trades": 15620, "taker_buy_base": 148613039.0, "taker_buy_quote": 1140373.71756 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.007781, "high": 0.009025, "low": 0.007697, "close": 0.008224, "volume": 507003422.0, "close_time": 1776902399999, "quote_volume": 4294538.742138, "trades": 25476, "taker_buy_base": 249713858.0, "taker_buy_quote": 2116044.726037 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.00823, "high": 0.008446, "low": 0.008103, "close": 0.00844, "volume": 33268332.0, "close_time": 1776988799999, "quote_volume": 274840.965993, "trades": 1671, "taker_buy_base": 17718420.0, "taker_buy_quote": 146397.297319 } ] } }, "last_update": "2026-04-23T05:16:49.968060" }