{ "symbol": "PENGUUSDT", "fetched_at": "2026-03-29T16:41:39.251409", "intervals": { "1h": { "count": 4324, "start_date": "2025-09-30T13:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 0.027176, "high": 0.027477, "low": 0.027034, "close": 0.027138, "volume": 53056216.0, "close_time": 1759240799999, "quote_volume": 1443933.410874, "trades": 14412, "taker_buy_base": 29061811.0, "taker_buy_quote": 791001.063244 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 0.027137, "high": 0.027234, "low": 0.026938, "close": 0.027099, "volume": 58199782.0, "close_time": 1759244399999, "quote_volume": 1575195.244123, "trades": 16036, "taker_buy_base": 28276971.0, "taker_buy_quote": 765733.694804 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 0.027099, "high": 0.027102, "low": 0.026576, "close": 0.026769, "volume": 111463249.0, "close_time": 1759247999999, "quote_volume": 2980723.635444, "trades": 21616, "taker_buy_base": 48698614.0, "taker_buy_quote": 1302234.351068 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.026768, "high": 0.027008, "low": 0.026668, "close": 0.026832, "volume": 74229867.0, "close_time": 1759251599999, "quote_volume": 1990576.688086, "trades": 12853, "taker_buy_base": 41083479.0, "taker_buy_quote": 1101278.81989 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 0.026832, "high": 0.027158, "low": 0.02677, "close": 0.026894, "volume": 63664978.0, "close_time": 1759255199999, "quote_volume": 1713996.846457, "trades": 14207, "taker_buy_base": 31842443.0, "taker_buy_quote": 857444.671563 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 0.026894, "high": 0.027276, "low": 0.026822, "close": 0.027247, "volume": 46273717.0, "close_time": 1759258799999, "quote_volume": 1251824.488367, "trades": 11286, "taker_buy_base": 26271097.0, "taker_buy_quote": 711220.499713 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 0.027247, "high": 0.027787, "low": 0.027126, "close": 0.02768, "volume": 59753946.0, "close_time": 1759262399999, "quote_volume": 1641176.471307, "trades": 12861, "taker_buy_base": 34110624.0, "taker_buy_quote": 936460.813749 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.02768, "high": 0.028041, "low": 0.02751, "close": 0.028004, "volume": 66109956.0, "close_time": 1759265999999, "quote_volume": 1833863.120559, "trades": 13993, "taker_buy_base": 31711593.0, "taker_buy_quote": 880507.962103 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 0.028005, "high": 0.028225, "low": 0.027804, "close": 0.027844, "volume": 60472057.0, "close_time": 1759269599999, "quote_volume": 1691919.335329, "trades": 9570, "taker_buy_base": 28058442.0, "taker_buy_quote": 785300.873216 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 0.027841, "high": 0.02815, "low": 0.027684, "close": 0.02774, "volume": 66121612.0, "close_time": 1759273199999, "quote_volume": 1847446.583273, "trades": 14334, "taker_buy_base": 29515515.0, "taker_buy_quote": 824740.860258 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 0.027741, "high": 0.027954, "low": 0.027683, "close": 0.027908, "volume": 37891999.0, "close_time": 1759276799999, "quote_volume": 1053783.908559, "trades": 9352, "taker_buy_base": 18978503.0, "taker_buy_quote": 528064.960692 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.027908, "high": 0.028035, "low": 0.027716, "close": 0.02789, "volume": 39769342.0, "close_time": 1759280399999, "quote_volume": 1108035.165585, "trades": 10977, "taker_buy_base": 17602948.0, "taker_buy_quote": 490561.362144 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 0.027891, "high": 0.028149, "low": 0.027779, "close": 0.028132, "volume": 40107221.0, "close_time": 1759283999999, "quote_volume": 1120905.405844, "trades": 10155, "taker_buy_base": 22192742.0, "taker_buy_quote": 620327.684162 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 0.028132, "high": 0.028251, "low": 0.027983, "close": 0.028004, "volume": 35234622.0, "close_time": 1759287599999, "quote_volume": 990356.119956, "trades": 10255, "taker_buy_base": 17261081.0, "taker_buy_quote": 485117.43618 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 0.028003, "high": 0.028039, "low": 0.027604, "close": 0.027624, "volume": 45871416.0, "close_time": 1759291199999, "quote_volume": 1277433.43585, "trades": 11125, "taker_buy_base": 18890053.0, "taker_buy_quote": 526554.434337 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.027624, "high": 0.028005, "low": 0.027595, "close": 0.027823, "volume": 54085018.0, "close_time": 1759294799999, "quote_volume": 1505877.867102, "trades": 13161, "taker_buy_base": 26466626.0, "taker_buy_quote": 737107.064708 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 0.027823, "high": 0.028167, "low": 0.027816, "close": 0.02799, "volume": 54423781.0, "close_time": 1759298399999, "quote_volume": 1523900.608148, "trades": 11410, "taker_buy_base": 26535865.0, "taker_buy_quote": 743181.51542 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 0.02799, "high": 0.028026, "low": 0.027731, "close": 0.027785, "volume": 29607841.0, "close_time": 1759301999999, "quote_volume": 825578.311448, "trades": 8750, "taker_buy_base": 11511257.0, "taker_buy_quote": 320885.99054 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 0.027784, "high": 0.028114, "low": 0.027766, "close": 0.028046, "volume": 37213511.0, "close_time": 1759305599999, "quote_volume": 1041023.603722, "trades": 9358, "taker_buy_base": 24254103.0, "taker_buy_quote": 678718.483234 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.028046, "high": 0.029789, "low": 0.028006, "close": 0.02978, "volume": 294800919.0, "close_time": 1759309199999, "quote_volume": 8553471.699126, "trades": 47222, "taker_buy_base": 165196153.0, "taker_buy_quote": 4790647.119159 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 0.029779, "high": 0.03049, "low": 0.029713, "close": 0.030356, "volume": 291365752.0, "close_time": 1759312799999, "quote_volume": 8798473.811842, "trades": 48885, "taker_buy_base": 131155781.0, "taker_buy_quote": 3960753.738484 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 0.030357, "high": 0.030532, "low": 0.029915, "close": 0.03023, "volume": 185574615.0, "close_time": 1759316399999, "quote_volume": 5613598.560853, "trades": 33743, "taker_buy_base": 76211672.0, "taker_buy_quote": 2306290.913792 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 0.030231, "high": 0.030778, "low": 0.030164, "close": 0.030655, "volume": 137576989.0, "close_time": 1759319999999, "quote_volume": 4203553.901977, "trades": 29905, "taker_buy_base": 70284253.0, "taker_buy_quote": 2147579.574392 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.030656, "high": 0.030687, "low": 0.030104, "close": 0.03011, "volume": 100185703.0, "close_time": 1759323599999, "quote_volume": 3050000.01109, "trades": 20024, "taker_buy_base": 41437117.0, "taker_buy_quote": 1262484.099013 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 0.030112, "high": 0.03083, "low": 0.03011, "close": 0.030731, "volume": 202356578.0, "close_time": 1759327199999, "quote_volume": 6184413.974577, "trades": 33925, "taker_buy_base": 89794567.0, "taker_buy_quote": 2742666.429986 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 0.030728, "high": 0.03115, "low": 0.030535, "close": 0.030929, "volume": 189056949.0, "close_time": 1759330799999, "quote_volume": 5833714.971278, "trades": 30431, "taker_buy_base": 95696081.0, "taker_buy_quote": 2953748.24123 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 0.030928, "high": 0.032, "low": 0.030878, "close": 0.031508, "volume": 286460614.0, "close_time": 1759334399999, "quote_volume": 8989434.014373, "trades": 40221, "taker_buy_base": 142387235.0, "taker_buy_quote": 4471157.904471 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.031508, "high": 0.032025, "low": 0.031236, "close": 0.031303, "volume": 243568249.0, "close_time": 1759337999999, "quote_volume": 7731718.633152, "trades": 45831, "taker_buy_base": 125127483.0, "taker_buy_quote": 3973792.785798 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 0.031303, "high": 0.031484, "low": 0.030821, "close": 0.031016, "volume": 152253513.0, "close_time": 1759341599999, "quote_volume": 4737304.229049, "trades": 27122, "taker_buy_base": 58331967.0, "taker_buy_quote": 1817104.563972 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 0.031016, "high": 0.031776, "low": 0.031016, "close": 0.031734, "volume": 95278477.0, "close_time": 1759345199999, "quote_volume": 2993044.917573, "trades": 20487, "taker_buy_base": 54752845.0, "taker_buy_quote": 1720511.926329 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 0.031731, "high": 0.031798, "low": 0.031431, "close": 0.031512, "volume": 85601132.0, "close_time": 1759348799999, "quote_volume": 2709253.208905, "trades": 18494, "taker_buy_base": 38006093.0, "taker_buy_quote": 1203204.038563 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.031512, "high": 0.031589, "low": 0.031254, "close": 0.031448, "volume": 71435413.0, "close_time": 1759352399999, "quote_volume": 2245225.24687, "trades": 13788, "taker_buy_base": 31309053.0, "taker_buy_quote": 983962.813753 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 0.031448, "high": 0.031463, "low": 0.031032, "close": 0.031178, "volume": 65999315.0, "close_time": 1759355999999, "quote_volume": 2062301.125962, "trades": 8044, "taker_buy_base": 32800908.0, "taker_buy_quote": 1024949.36135 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 0.031181, "high": 0.03144, "low": 0.031143, "close": 0.031299, "volume": 47401910.0, "close_time": 1759359599999, "quote_volume": 1484652.541464, "trades": 11219, "taker_buy_base": 22830860.0, "taker_buy_quote": 715097.663298 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 0.031298, "high": 0.031547, "low": 0.031158, "close": 0.031467, "volume": 79365169.0, "close_time": 1759363199999, "quote_volume": 2483828.021823, "trades": 15338, "taker_buy_base": 40847874.0, "taker_buy_quote": 1278660.125234 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.031467, "high": 0.031767, "low": 0.031174, "close": 0.031216, "volume": 110511726.0, "close_time": 1759366799999, "quote_volume": 3479238.758396, "trades": 19765, "taker_buy_base": 50063753.0, "taker_buy_quote": 1576622.952319 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 0.031215, "high": 0.031938, "low": 0.03105, "close": 0.031869, "volume": 112340225.0, "close_time": 1759370399999, "quote_volume": 3530640.416189, "trades": 19175, "taker_buy_base": 57779007.0, "taker_buy_quote": 1816431.459059 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 0.031866, "high": 0.032185, "low": 0.031678, "close": 0.031817, "volume": 130780673.0, "close_time": 1759373999999, "quote_volume": 4169794.646866, "trades": 21645, "taker_buy_base": 70253008.0, "taker_buy_quote": 2240249.857714 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 0.031818, "high": 0.031894, "low": 0.031593, "close": 0.03162, "volume": 105033389.0, "close_time": 1759377599999, "quote_volume": 3335014.577569, "trades": 16195, "taker_buy_base": 52724005.0, "taker_buy_quote": 1674191.365335 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.03162, "high": 0.031979, "low": 0.031576, "close": 0.031979, "volume": 60097700.0, "close_time": 1759381199999, "quote_volume": 1911800.414561, "trades": 12531, "taker_buy_base": 29129120.0, "taker_buy_quote": 926524.216084 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 0.031979, "high": 0.032087, "low": 0.031755, "close": 0.031846, "volume": 92092108.0, "close_time": 1759384799999, "quote_volume": 2939942.460083, "trades": 18952, "taker_buy_base": 41978665.0, "taker_buy_quote": 1340495.292392 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 0.031847, "high": 0.031974, "low": 0.031715, "close": 0.031864, "volume": 82876663.0, "close_time": 1759388399999, "quote_volume": 2639118.444981, "trades": 15749, "taker_buy_base": 40855700.0, "taker_buy_quote": 1301028.108688 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 0.031865, "high": 0.032055, "low": 0.031814, "close": 0.031965, "volume": 61867072.0, "close_time": 1759391999999, "quote_volume": 1975966.577216, "trades": 12655, "taker_buy_base": 31782932.0, "taker_buy_quote": 1015363.922382 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.031967, "high": 0.032037, "low": 0.031585, "close": 0.031677, "volume": 58685192.0, "close_time": 1759395599999, "quote_volume": 1864950.873547, "trades": 11729, "taker_buy_base": 24089982.0, "taker_buy_quote": 765651.338953 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 0.031677, "high": 0.031682, "low": 0.03129, "close": 0.031397, "volume": 94980076.0, "close_time": 1759399199999, "quote_volume": 2985616.607907, "trades": 17362, "taker_buy_base": 48573207.0, "taker_buy_quote": 1527094.020953 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 0.031397, "high": 0.03161, "low": 0.031168, "close": 0.031455, "volume": 64618027.0, "close_time": 1759402799999, "quote_volume": 2029059.921525, "trades": 16779, "taker_buy_base": 35851406.0, "taker_buy_quote": 1126211.968869 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 0.031454, "high": 0.031753, "low": 0.031343, "close": 0.031619, "volume": 79821238.0, "close_time": 1759406399999, "quote_volume": 2521284.852479, "trades": 15324, "taker_buy_base": 33265840.0, "taker_buy_quote": 1050270.283881 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.03162, "high": 0.031823, "low": 0.03158, "close": 0.031809, "volume": 64648171.0, "close_time": 1759409999999, "quote_volume": 2049945.313734, "trades": 14384, "taker_buy_base": 24898940.0, "taker_buy_quote": 789672.83082 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 0.031811, "high": 0.031819, "low": 0.030895, "close": 0.031291, "volume": 173689189.0, "close_time": 1759413599999, "quote_volume": 5429371.013406, "trades": 27193, "taker_buy_base": 95733487.0, "taker_buy_quote": 2992149.182533 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 0.031293, "high": 0.031323, "low": 0.030459, "close": 0.030473, "volume": 158717403.0, "close_time": 1759417199999, "quote_volume": 4900488.808207, "trades": 27586, "taker_buy_base": 71136552.0, "taker_buy_quote": 2198871.34556 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 0.030473, "high": 0.03117, "low": 0.030224, "close": 0.031162, "volume": 144504428.0, "close_time": 1759420799999, "quote_volume": 4426192.305066, "trades": 28339, "taker_buy_base": 79707381.0, "taker_buy_quote": 2443610.63534 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.031162, "high": 0.0316, "low": 0.03076, "close": 0.030954, "volume": 164185665.0, "close_time": 1759424399999, "quote_volume": 5118301.729, "trades": 29140, "taker_buy_base": 81929498.0, "taker_buy_quote": 2555582.658317 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 0.030953, "high": 0.031292, "low": 0.03079, "close": 0.031197, "volume": 78766310.0, "close_time": 1759427999999, "quote_volume": 2446641.237282, "trades": 17097, "taker_buy_base": 39857155.0, "taker_buy_quote": 1238358.039696 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 0.031197, "high": 0.031835, "low": 0.031187, "close": 0.031734, "volume": 112309616.0, "close_time": 1759431599999, "quote_volume": 3541867.15547, "trades": 23406, "taker_buy_base": 59053892.0, "taker_buy_quote": 1862603.404727 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 0.031733, "high": 0.032014, "low": 0.031615, "close": 0.031777, "volume": 111725704.0, "close_time": 1759435199999, "quote_volume": 3553194.771615, "trades": 22085, "taker_buy_base": 60549712.0, "taker_buy_quote": 1926569.225714 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.031778, "high": 0.031816, "low": 0.031463, "close": 0.031621, "volume": 50878853.0, "close_time": 1759438799999, "quote_volume": 1610299.025793, "trades": 13733, "taker_buy_base": 23380070.0, "taker_buy_quote": 740343.11027 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 0.03162, "high": 0.031799, "low": 0.031418, "close": 0.031484, "volume": 39874126.0, "close_time": 1759442399999, "quote_volume": 1260145.460543, "trades": 6639, "taker_buy_base": 17751984.0, "taker_buy_quote": 561064.319911 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 0.031484, "high": 0.031648, "low": 0.031353, "close": 0.031508, "volume": 65970050.0, "close_time": 1759445999999, "quote_volume": 2077940.180887, "trades": 11206, "taker_buy_base": 27809198.0, "taker_buy_quote": 876156.17647 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 0.031508, "high": 0.031866, "low": 0.031496, "close": 0.031835, "volume": 50979245.0, "close_time": 1759449599999, "quote_volume": 1614571.312397, "trades": 10127, "taker_buy_base": 28014097.0, "taker_buy_quote": 887201.732888 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.031834, "high": 0.031846, "low": 0.031529, "close": 0.031756, "volume": 49912553.0, "close_time": 1759453199999, "quote_volume": 1579848.845854, "trades": 11512, "taker_buy_base": 22815546.0, "taker_buy_quote": 722272.125295 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 0.031756, "high": 0.031866, "low": 0.030987, "close": 0.031031, "volume": 94991054.0, "close_time": 1759456799999, "quote_volume": 2984060.735591, "trades": 18524, "taker_buy_base": 35539784.0, "taker_buy_quote": 1118052.828327 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 0.031029, "high": 0.031382, "low": 0.030995, "close": 0.031338, "volume": 51314299.0, "close_time": 1759460399999, "quote_volume": 1599431.43084, "trades": 12170, "taker_buy_base": 25838611.0, "taker_buy_quote": 805636.581434 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 0.031337, "high": 0.031628, "low": 0.031091, "close": 0.031132, "volume": 84028739.0, "close_time": 1759463999999, "quote_volume": 2638662.910802, "trades": 16255, "taker_buy_base": 36901654.0, "taker_buy_quote": 1159726.850991 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.031131, "high": 0.03151, "low": 0.031099, "close": 0.031305, "volume": 50047820.0, "close_time": 1759467599999, "quote_volume": 1566238.54849, "trades": 10874, "taker_buy_base": 24659949.0, "taker_buy_quote": 771763.094935 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 0.031307, "high": 0.031321, "low": 0.030833, "close": 0.030927, "volume": 60396677.0, "close_time": 1759471199999, "quote_volume": 1876448.687023, "trades": 12997, "taker_buy_base": 25815183.0, "taker_buy_quote": 802205.248777 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 0.030927, "high": 0.031088, "low": 0.030631, "close": 0.030778, "volume": 68236010.0, "close_time": 1759474799999, "quote_volume": 2108011.123273, "trades": 13883, "taker_buy_base": 31051218.0, "taker_buy_quote": 959729.867934 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 0.030774, "high": 0.030842, "low": 0.030504, "close": 0.030715, "volume": 61036024.0, "close_time": 1759478399999, "quote_volume": 1870841.188226, "trades": 13025, "taker_buy_base": 28339517.0, "taker_buy_quote": 868792.579939 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.030715, "high": 0.030964, "low": 0.030469, "close": 0.030941, "volume": 45582114.0, "close_time": 1759481999999, "quote_volume": 1400468.310173, "trades": 12475, "taker_buy_base": 24739541.0, "taker_buy_quote": 760458.353611 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 0.030942, "high": 0.031036, "low": 0.030706, "close": 0.030948, "volume": 87456160.0, "close_time": 1759485599999, "quote_volume": 2700867.532656, "trades": 13780, "taker_buy_base": 42241636.0, "taker_buy_quote": 1304716.219906 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 0.030946, "high": 0.030981, "low": 0.030789, "close": 0.030857, "volume": 39637564.0, "close_time": 1759489199999, "quote_volume": 1224361.522735, "trades": 9083, "taker_buy_base": 19333966.0, "taker_buy_quote": 597305.39934 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 0.030856, "high": 0.030862, "low": 0.030553, "close": 0.030766, "volume": 41911319.0, "close_time": 1759492799999, "quote_volume": 1286466.818837, "trades": 10615, "taker_buy_base": 21702344.0, "taker_buy_quote": 666155.648478 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.030767, "high": 0.031092, "low": 0.030706, "close": 0.030755, "volume": 56749169.0, "close_time": 1759496399999, "quote_volume": 1750470.258775, "trades": 14712, "taker_buy_base": 31699120.0, "taker_buy_quote": 977908.998038 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 0.030754, "high": 0.031153, "low": 0.03057, "close": 0.030669, "volume": 112699122.0, "close_time": 1759499999999, "quote_volume": 3474446.075445, "trades": 23093, "taker_buy_base": 63800800.0, "taker_buy_quote": 1966979.99725 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 0.030668, "high": 0.031196, "low": 0.030433, "close": 0.031108, "volume": 108532024.0, "close_time": 1759503599999, "quote_volume": 3339752.134127, "trades": 23802, "taker_buy_base": 58362601.0, "taker_buy_quote": 1796462.696928 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 0.031107, "high": 0.031754, "low": 0.030831, "close": 0.031705, "volume": 125191726.0, "close_time": 1759507199999, "quote_volume": 3928232.030674, "trades": 24188, "taker_buy_base": 66639411.0, "taker_buy_quote": 2090860.682386 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.031709, "high": 0.032572, "low": 0.031391, "close": 0.031473, "volume": 260798031.0, "close_time": 1759510799999, "quote_volume": 8337362.584538, "trades": 44857, "taker_buy_base": 127683675.0, "taker_buy_quote": 4084274.267286 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 0.031478, "high": 0.031592, "low": 0.03, "close": 0.030933, "volume": 322509024.0, "close_time": 1759514399999, "quote_volume": 10029484.427728, "trades": 59890, "taker_buy_base": 149775327.0, "taker_buy_quote": 4664850.799074 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 0.030934, "high": 0.031386, "low": 0.030687, "close": 0.031354, "volume": 93219605.0, "close_time": 1759517999999, "quote_volume": 2893283.605567, "trades": 20452, "taker_buy_base": 47630374.0, "taker_buy_quote": 1478778.627528 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 0.031354, "high": 0.031855, "low": 0.031081, "close": 0.031625, "volume": 131681146.0, "close_time": 1759521599999, "quote_volume": 4146234.543567, "trades": 21799, "taker_buy_base": 63281887.0, "taker_buy_quote": 1993764.178706 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.031624, "high": 0.031734, "low": 0.031305, "close": 0.031633, "volume": 47237884.0, "close_time": 1759525199999, "quote_volume": 1489175.84716, "trades": 11905, "taker_buy_base": 20921052.0, "taker_buy_quote": 659588.909325 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 0.031634, "high": 0.031872, "low": 0.031525, "close": 0.03162, "volume": 28883807.0, "close_time": 1759528799999, "quote_volume": 916078.031549, "trades": 6791, "taker_buy_base": 13705200.0, "taker_buy_quote": 434690.96132 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 0.031621, "high": 0.03212, "low": 0.031621, "close": 0.031956, "volume": 73051820.0, "close_time": 1759532399999, "quote_volume": 2334479.809318, "trades": 17992, "taker_buy_base": 39647760.0, "taker_buy_quote": 1267120.152011 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 0.031955, "high": 0.032168, "low": 0.031771, "close": 0.031913, "volume": 83882671.0, "close_time": 1759535999999, "quote_volume": 2679824.819734, "trades": 21857, "taker_buy_base": 45112024.0, "taker_buy_quote": 1441086.566909 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.031913, "high": 0.032055, "low": 0.031483, "close": 0.031637, "volume": 56378769.0, "close_time": 1759539599999, "quote_volume": 1789828.694834, "trades": 16480, "taker_buy_base": 23913183.0, "taker_buy_quote": 759297.506833 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 0.031638, "high": 0.031656, "low": 0.031219, "close": 0.031357, "volume": 46342108.0, "close_time": 1759543199999, "quote_volume": 1452958.332586, "trades": 13878, "taker_buy_base": 18320446.0, "taker_buy_quote": 574538.984041 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 0.031358, "high": 0.031579, "low": 0.03106, "close": 0.031261, "volume": 44964826.0, "close_time": 1759546799999, "quote_volume": 1406180.232488, "trades": 12765, "taker_buy_base": 22173484.0, "taker_buy_quote": 693644.000502 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 0.031261, "high": 0.03148, "low": 0.031014, "close": 0.031296, "volume": 49602130.0, "close_time": 1759550399999, "quote_volume": 1550968.407762, "trades": 11881, "taker_buy_base": 23720230.0, "taker_buy_quote": 741592.350932 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.031297, "high": 0.031379, "low": 0.031087, "close": 0.031236, "volume": 22443916.0, "close_time": 1759553999999, "quote_volume": 700974.997689, "trades": 8564, "taker_buy_base": 11688077.0, "taker_buy_quote": 365005.497888 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 0.031236, "high": 0.031482, "low": 0.031134, "close": 0.031282, "volume": 25137315.0, "close_time": 1759557599999, "quote_volume": 786751.224005, "trades": 9993, "taker_buy_base": 12938483.0, "taker_buy_quote": 404958.118038 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 0.031282, "high": 0.031865, "low": 0.031255, "close": 0.031825, "volume": 71873264.0, "close_time": 1759561199999, "quote_volume": 2275663.205937, "trades": 21919, "taker_buy_base": 41533986.0, "taker_buy_quote": 1314587.611338 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 0.031826, "high": 0.031989, "low": 0.03141, "close": 0.03153, "volume": 76940508.0, "close_time": 1759564799999, "quote_volume": 2443790.191849, "trades": 23144, "taker_buy_base": 36811139.0, "taker_buy_quote": 1169018.647486 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.031531, "high": 0.031585, "low": 0.030975, "close": 0.031086, "volume": 58031640.0, "close_time": 1759568399999, "quote_volume": 1812270.699165, "trades": 16508, "taker_buy_base": 23778258.0, "taker_buy_quote": 742733.56855 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 0.031085, "high": 0.031365, "low": 0.030926, "close": 0.030967, "volume": 39328946.0, "close_time": 1759571999999, "quote_volume": 1225165.422854, "trades": 12355, "taker_buy_base": 20023120.0, "taker_buy_quote": 623728.680069 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 0.030964, "high": 0.031175, "low": 0.030688, "close": 0.03075, "volume": 43254422.0, "close_time": 1759575599999, "quote_volume": 1337032.991749, "trades": 14481, "taker_buy_base": 21898012.0, "taker_buy_quote": 677240.877778 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 0.030749, "high": 0.03094, "low": 0.030681, "close": 0.030868, "volume": 32346301.0, "close_time": 1759579199999, "quote_volume": 996727.006609, "trades": 14334, "taker_buy_base": 14899796.0, "taker_buy_quote": 459128.475251 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.030867, "high": 0.031119, "low": 0.030643, "close": 0.030655, "volume": 43577484.0, "close_time": 1759582799999, "quote_volume": 1346614.173505, "trades": 12656, "taker_buy_base": 18639431.0, "taker_buy_quote": 576279.832561 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 0.030654, "high": 0.031148, "low": 0.030606, "close": 0.03089, "volume": 48169064.0, "close_time": 1759586399999, "quote_volume": 1491988.406849, "trades": 14588, "taker_buy_base": 25215362.0, "taker_buy_quote": 780938.419905 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 0.030891, "high": 0.031195, "low": 0.030375, "close": 0.030402, "volume": 70649415.0, "close_time": 1759589999999, "quote_volume": 2175908.184132, "trades": 16714, "taker_buy_base": 34420728.0, "taker_buy_quote": 1061335.706531 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 0.030403, "high": 0.030599, "low": 0.029341, "close": 0.02954, "volume": 235904052.0, "close_time": 1759593599999, "quote_volume": 7039567.934668, "trades": 51132, "taker_buy_base": 108296466.0, "taker_buy_quote": 3231006.168283 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.029539, "high": 0.029643, "low": 0.029321, "close": 0.029615, "volume": 97015346.0, "close_time": 1759597199999, "quote_volume": 2864956.324588, "trades": 23038, "taker_buy_base": 57451679.0, "taker_buy_quote": 1696745.63905 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 0.029614, "high": 0.029812, "low": 0.029497, "close": 0.029753, "volume": 41185669.0, "close_time": 1759600799999, "quote_volume": 1221812.371843, "trades": 12901, "taker_buy_base": 23258383.0, "taker_buy_quote": 689911.972721 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 0.02975, "high": 0.029822, "low": 0.029603, "close": 0.029663, "volume": 24687408.0, "close_time": 1759604399999, "quote_volume": 734077.837648, "trades": 9442, "taker_buy_base": 11124574.0, "taker_buy_quote": 330850.399105 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 0.029664, "high": 0.030047, "low": 0.029664, "close": 0.030041, "volume": 42953757.0, "close_time": 1759607999999, "quote_volume": 1283466.06533, "trades": 10009, "taker_buy_base": 20851742.0, "taker_buy_quote": 622985.252952 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.03004, "high": 0.030186, "low": 0.029919, "close": 0.029986, "volume": 23719326.0, "close_time": 1759611599999, "quote_volume": 712711.457451, "trades": 8261, "taker_buy_base": 13704202.0, "taker_buy_quote": 411791.603747 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 0.029986, "high": 0.030223, "low": 0.029978, "close": 0.03007, "volume": 19355729.0, "close_time": 1759615199999, "quote_volume": 582837.116471, "trades": 4634, "taker_buy_base": 9747618.0, "taker_buy_quote": 293541.402921 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 0.03007, "high": 0.030422, "low": 0.030064, "close": 0.030359, "volume": 27545639.0, "close_time": 1759618799999, "quote_volume": 833123.565677, "trades": 8431, "taker_buy_base": 16258010.0, "taker_buy_quote": 491837.217594 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 0.03036, "high": 0.030407, "low": 0.030201, "close": 0.030282, "volume": 22951590.0, "close_time": 1759622399999, "quote_volume": 695518.40475, "trades": 8152, "taker_buy_base": 10862563.0, "taker_buy_quote": 329230.848636 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.030284, "high": 0.030468, "low": 0.030043, "close": 0.030088, "volume": 29074557.0, "close_time": 1759625999999, "quote_volume": 879710.399003, "trades": 9266, "taker_buy_base": 13271984.0, "taker_buy_quote": 401676.203077 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 0.030088, "high": 0.030273, "low": 0.030057, "close": 0.030198, "volume": 19031943.0, "close_time": 1759629599999, "quote_volume": 574331.880086, "trades": 7737, "taker_buy_base": 8605908.0, "taker_buy_quote": 259715.080247 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 0.030198, "high": 0.031251, "low": 0.030104, "close": 0.031215, "volume": 134794121.0, "close_time": 1759633199999, "quote_volume": 4154415.921628, "trades": 27508, "taker_buy_base": 74806310.0, "taker_buy_quote": 2304970.800741 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 0.031216, "high": 0.031506, "low": 0.031077, "close": 0.031126, "volume": 111525450.0, "close_time": 1759636799999, "quote_volume": 3487340.881932, "trades": 28203, "taker_buy_base": 54827343.0, "taker_buy_quote": 1714900.391705 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.031126, "high": 0.031995, "low": 0.030996, "close": 0.031862, "volume": 126496924.0, "close_time": 1759640399999, "quote_volume": 3992823.602381, "trades": 32001, "taker_buy_base": 62714315.0, "taker_buy_quote": 1980172.759137 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 0.031862, "high": 0.032726, "low": 0.031662, "close": 0.032486, "volume": 170165007.0, "close_time": 1759643999999, "quote_volume": 5493627.224972, "trades": 41357, "taker_buy_base": 89665460.0, "taker_buy_quote": 2895755.225939 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 0.032488, "high": 0.032881, "low": 0.032057, "close": 0.032569, "volume": 154345119.0, "close_time": 1759647599999, "quote_volume": 5013056.048764, "trades": 35510, "taker_buy_base": 80023081.0, "taker_buy_quote": 2599990.962322 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 0.032571, "high": 0.033506, "low": 0.032398, "close": 0.033457, "volume": 257234558.0, "close_time": 1759651199999, "quote_volume": 8469357.374109, "trades": 47298, "taker_buy_base": 116164162.0, "taker_buy_quote": 3825420.493868 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.033456, "high": 0.03404, "low": 0.033418, "close": 0.033909, "volume": 170858953.0, "close_time": 1759654799999, "quote_volume": 5757425.337354, "trades": 47009, "taker_buy_base": 87216028.0, "taker_buy_quote": 2939392.129978 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 0.033912, "high": 0.034012, "low": 0.032969, "close": 0.033329, "volume": 241202675.0, "close_time": 1759658399999, "quote_volume": 8084047.919457, "trades": 54758, "taker_buy_base": 103742999.0, "taker_buy_quote": 3476287.295382 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 0.033329, "high": 0.033453, "low": 0.032784, "close": 0.033107, "volume": 148019148.0, "close_time": 1759661999999, "quote_volume": 4900751.932669, "trades": 41112, "taker_buy_base": 64300426.0, "taker_buy_quote": 2129833.640643 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 0.033106, "high": 0.033353, "low": 0.032752, "close": 0.032948, "volume": 110446620.0, "close_time": 1759665599999, "quote_volume": 3642215.216699, "trades": 29877, "taker_buy_base": 54461882.0, "taker_buy_quote": 1796105.632538 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.032948, "high": 0.032948, "low": 0.032399, "close": 0.032633, "volume": 93683376.0, "close_time": 1759669199999, "quote_volume": 3056886.287521, "trades": 24104, "taker_buy_base": 43568467.0, "taker_buy_quote": 1421661.48521 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 0.032633, "high": 0.033046, "low": 0.032609, "close": 0.032862, "volume": 81179213.0, "close_time": 1759672799999, "quote_volume": 2665757.420907, "trades": 23426, "taker_buy_base": 42393294.0, "taker_buy_quote": 1392214.138774 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 0.032861, "high": 0.03309, "low": 0.032258, "close": 0.032415, "volume": 81140751.0, "close_time": 1759676399999, "quote_volume": 2647986.494002, "trades": 24667, "taker_buy_base": 35288144.0, "taker_buy_quote": 1153238.07161 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 0.032414, "high": 0.032667, "low": 0.03233, "close": 0.03246, "volume": 48473149.0, "close_time": 1759679999999, "quote_volume": 1573172.136229, "trades": 17356, "taker_buy_base": 23838660.0, "taker_buy_quote": 773793.033934 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.032464, "high": 0.03271, "low": 0.031974, "close": 0.032283, "volume": 95263414.0, "close_time": 1759683599999, "quote_volume": 3077286.034409, "trades": 23610, "taker_buy_base": 41724686.0, "taker_buy_quote": 1348787.196243 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 0.032285, "high": 0.032499, "low": 0.031695, "close": 0.031914, "volume": 78282331.0, "close_time": 1759687199999, "quote_volume": 2510632.089265, "trades": 20628, "taker_buy_base": 31658580.0, "taker_buy_quote": 1016612.77953 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 0.031913, "high": 0.032033, "low": 0.03172, "close": 0.03193, "volume": 61162273.0, "close_time": 1759690799999, "quote_volume": 1949701.165223, "trades": 16188, "taker_buy_base": 30337129.0, "taker_buy_quote": 967191.40704 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 0.031931, "high": 0.031961, "low": 0.03131, "close": 0.03136, "volume": 61518385.0, "close_time": 1759694399999, "quote_volume": 1942001.852856, "trades": 16920, "taker_buy_base": 24458965.0, "taker_buy_quote": 771830.13956 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.031365, "high": 0.031611, "low": 0.0312, "close": 0.031402, "volume": 91029248.0, "close_time": 1759697999999, "quote_volume": 2853770.533669, "trades": 16135, "taker_buy_base": 62449922.0, "taker_buy_quote": 1957339.562145 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 0.031402, "high": 0.031616, "low": 0.031375, "close": 0.031563, "volume": 40644546.0, "close_time": 1759701599999, "quote_volume": 1279569.701071, "trades": 7024, "taker_buy_base": 16482754.0, "taker_buy_quote": 519145.959138 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 0.031563, "high": 0.031747, "low": 0.031402, "close": 0.031682, "volume": 43279216.0, "close_time": 1759705199999, "quote_volume": 1367253.033749, "trades": 13283, "taker_buy_base": 20299026.0, "taker_buy_quote": 641172.811051 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 0.031681, "high": 0.031746, "low": 0.031435, "close": 0.031511, "volume": 40659774.0, "close_time": 1759708799999, "quote_volume": 1285437.405106, "trades": 11616, "taker_buy_base": 18871373.0, "taker_buy_quote": 596909.248645 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.031511, "high": 0.031796, "low": 0.030706, "close": 0.030827, "volume": 222792704.0, "close_time": 1759712399999, "quote_volume": 6968096.511204, "trades": 38134, "taker_buy_base": 95094822.0, "taker_buy_quote": 2977990.713514 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 0.030827, "high": 0.031475, "low": 0.030691, "close": 0.031179, "volume": 117752418.0, "close_time": 1759715999999, "quote_volume": 3672003.142025, "trades": 23886, "taker_buy_base": 65332438.0, "taker_buy_quote": 2037631.176032 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 0.031179, "high": 0.031347, "low": 0.030802, "close": 0.031131, "volume": 84405237.0, "close_time": 1759719599999, "quote_volume": 2623626.044608, "trades": 18561, "taker_buy_base": 42958650.0, "taker_buy_quote": 1335821.217257 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 0.03113, "high": 0.031202, "low": 0.030906, "close": 0.030978, "volume": 53413313.0, "close_time": 1759723199999, "quote_volume": 1658368.488129, "trades": 12213, "taker_buy_base": 25960965.0, "taker_buy_quote": 806117.318574 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.030978, "high": 0.031086, "low": 0.030678, "close": 0.030764, "volume": 66426114.0, "close_time": 1759726799999, "quote_volume": 2052480.235191, "trades": 13447, "taker_buy_base": 36596070.0, "taker_buy_quote": 1130639.232075 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 0.030764, "high": 0.030901, "low": 0.030588, "close": 0.030879, "volume": 61986201.0, "close_time": 1759730399999, "quote_volume": 1904937.006866, "trades": 12596, "taker_buy_base": 35962692.0, "taker_buy_quote": 1105438.924233 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 0.030879, "high": 0.031466, "low": 0.030863, "close": 0.031276, "volume": 123675731.0, "close_time": 1759733999999, "quote_volume": 3857955.275576, "trades": 22406, "taker_buy_base": 75841753.0, "taker_buy_quote": 2365467.753277 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 0.031277, "high": 0.031314, "low": 0.030745, "close": 0.030951, "volume": 109799133.0, "close_time": 1759737599999, "quote_volume": 3409175.130512, "trades": 19769, "taker_buy_base": 54499510.0, "taker_buy_quote": 1692246.561998 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.030951, "high": 0.031209, "low": 0.030925, "close": 0.031094, "volume": 72509627.0, "close_time": 1759741199999, "quote_volume": 2250539.572768, "trades": 15607, "taker_buy_base": 37930285.0, "taker_buy_quote": 1177559.18499 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 0.031094, "high": 0.031249, "low": 0.031048, "close": 0.031174, "volume": 71028810.0, "close_time": 1759744799999, "quote_volume": 2212037.002234, "trades": 14270, "taker_buy_base": 42379404.0, "taker_buy_quote": 1319811.826423 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 0.031173, "high": 0.031226, "low": 0.031013, "close": 0.0311, "volume": 71871894.0, "close_time": 1759748399999, "quote_volume": 2236225.873448, "trades": 15793, "taker_buy_base": 36746636.0, "taker_buy_quote": 1143269.884176 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 0.0311, "high": 0.031473, "low": 0.030905, "close": 0.031221, "volume": 101146133.0, "close_time": 1759751999999, "quote_volume": 3156072.7087, "trades": 17610, "taker_buy_base": 57961443.0, "taker_buy_quote": 1807918.932793 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.031221, "high": 0.031526, "low": 0.031216, "close": 0.031472, "volume": 112615101.0, "close_time": 1759755599999, "quote_volume": 3538895.05322, "trades": 21466, "taker_buy_base": 57271184.0, "taker_buy_quote": 1799766.473404 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 0.031472, "high": 0.031812, "low": 0.031316, "close": 0.031614, "volume": 169768554.0, "close_time": 1759759199999, "quote_volume": 5363457.36906, "trades": 34232, "taker_buy_base": 91221335.0, "taker_buy_quote": 2883215.780941 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 0.031615, "high": 0.032519, "low": 0.031532, "close": 0.031993, "volume": 290322941.0, "close_time": 1759762799999, "quote_volume": 9304311.5156, "trades": 48919, "taker_buy_base": 155734950.0, "taker_buy_quote": 4990950.194309 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 0.031993, "high": 0.032953, "low": 0.03199, "close": 0.03281, "volume": 191537059.0, "close_time": 1759766399999, "quote_volume": 6247415.038097, "trades": 37937, "taker_buy_base": 98362668.0, "taker_buy_quote": 3207501.944592 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.032809, "high": 0.032964, "low": 0.032231, "close": 0.032772, "volume": 138907729.0, "close_time": 1759769999999, "quote_volume": 4529307.190892, "trades": 30720, "taker_buy_base": 64310606.0, "taker_buy_quote": 2097641.506203 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 0.032772, "high": 0.033577, "low": 0.032658, "close": 0.033, "volume": 200327363.0, "close_time": 1759773599999, "quote_volume": 6644153.854188, "trades": 39452, "taker_buy_base": 91987573.0, "taker_buy_quote": 3050589.946061 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 0.033, "high": 0.033477, "low": 0.03286, "close": 0.033363, "volume": 100858138.0, "close_time": 1759777199999, "quote_volume": 3342355.0786, "trades": 25231, "taker_buy_base": 54431686.0, "taker_buy_quote": 1804424.183905 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 0.033364, "high": 0.033485, "low": 0.033057, "close": 0.033457, "volume": 119295240.0, "close_time": 1759780799999, "quote_volume": 3968039.105381, "trades": 26329, "taker_buy_base": 66622440.0, "taker_buy_quote": 2216164.950111 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.033458, "high": 0.033642, "low": 0.033134, "close": 0.033261, "volume": 106606022.0, "close_time": 1759784399999, "quote_volume": 3556929.172007, "trades": 22796, "taker_buy_base": 55073165.0, "taker_buy_quote": 1838305.528066 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 0.033262, "high": 0.033439, "low": 0.032923, "close": 0.03311, "volume": 118871273.0, "close_time": 1759787999999, "quote_volume": 3942611.05051, "trades": 13541, "taker_buy_base": 53333060.0, "taker_buy_quote": 1769809.496168 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 0.033111, "high": 0.033233, "low": 0.032914, "close": 0.03307, "volume": 61923614.0, "close_time": 1759791599999, "quote_volume": 2047854.602272, "trades": 15984, "taker_buy_base": 27484564.0, "taker_buy_quote": 909129.794873 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 0.033071, "high": 0.0332, "low": 0.032754, "close": 0.032769, "volume": 64083243.0, "close_time": 1759795199999, "quote_volume": 2109293.599716, "trades": 17101, "taker_buy_base": 25076214.0, "taker_buy_quote": 825675.280609 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.032769, "high": 0.032996, "low": 0.032525, "close": 0.032981, "volume": 79241505.0, "close_time": 1759798799999, "quote_volume": 2596934.53401, "trades": 19358, "taker_buy_base": 37681836.0, "taker_buy_quote": 1235908.010664 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 0.032983, "high": 0.033266, "low": 0.032726, "close": 0.032942, "volume": 94285912.0, "close_time": 1759802399999, "quote_volume": 3109880.068743, "trades": 21767, "taker_buy_base": 43443775.0, "taker_buy_quote": 1432866.395087 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 0.032942, "high": 0.033274, "low": 0.032828, "close": 0.033146, "volume": 65617917.0, "close_time": 1759805999999, "quote_volume": 2169430.544028, "trades": 16905, "taker_buy_base": 32549963.0, "taker_buy_quote": 1076105.561795 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 0.033149, "high": 0.03331, "low": 0.032926, "close": 0.03311, "volume": 57310485.0, "close_time": 1759809599999, "quote_volume": 1895557.075107, "trades": 14647, "taker_buy_base": 27486808.0, "taker_buy_quote": 909018.929375 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.033109, "high": 0.03392, "low": 0.032659, "close": 0.033715, "volume": 165382521.0, "close_time": 1759813199999, "quote_volume": 5506941.995144, "trades": 29645, "taker_buy_base": 93496622.0, "taker_buy_quote": 3119442.548528 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 0.033713, "high": 0.03404, "low": 0.033346, "close": 0.033511, "volume": 142627563.0, "close_time": 1759816799999, "quote_volume": 4822199.460403, "trades": 30586, "taker_buy_base": 64961795.0, "taker_buy_quote": 2196576.794268 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 0.033511, "high": 0.033597, "low": 0.032405, "close": 0.032444, "volume": 154344879.0, "close_time": 1759820399999, "quote_volume": 5067147.320883, "trades": 32117, "taker_buy_base": 65421930.0, "taker_buy_quote": 2148684.87239 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 0.032445, "high": 0.032695, "low": 0.032184, "close": 0.03222, "volume": 80709479.0, "close_time": 1759823999999, "quote_volume": 2615008.610449, "trades": 21892, "taker_buy_base": 40278172.0, "taker_buy_quote": 1305720.167911 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.032221, "high": 0.032319, "low": 0.031692, "close": 0.032253, "volume": 137324440.0, "close_time": 1759827599999, "quote_volume": 4397594.157031, "trades": 27467, "taker_buy_base": 61006633.0, "taker_buy_quote": 1954286.82502 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 0.032254, "high": 0.032507, "low": 0.032179, "close": 0.032348, "volume": 69066965.0, "close_time": 1759831199999, "quote_volume": 2237065.924928, "trades": 23856, "taker_buy_base": 40543624.0, "taker_buy_quote": 1313256.404217 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 0.032348, "high": 0.033078, "low": 0.032263, "close": 0.032911, "volume": 93318302.0, "close_time": 1759834799999, "quote_volume": 3050424.957848, "trades": 23273, "taker_buy_base": 43066235.0, "taker_buy_quote": 1409117.823788 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 0.032912, "high": 0.033111, "low": 0.03252, "close": 0.032643, "volume": 87100401.0, "close_time": 1759838399999, "quote_volume": 2857111.091879, "trades": 21790, "taker_buy_base": 39337098.0, "taker_buy_quote": 1290715.218467 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.032642, "high": 0.032929, "low": 0.032485, "close": 0.032881, "volume": 71465289.0, "close_time": 1759841999999, "quote_volume": 2336694.9437, "trades": 21154, "taker_buy_base": 36807146.0, "taker_buy_quote": 1203735.202321 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 0.032883, "high": 0.032982, "low": 0.0319, "close": 0.032172, "volume": 171410911.0, "close_time": 1759845599999, "quote_volume": 5540038.019693, "trades": 36513, "taker_buy_base": 75595498.0, "taker_buy_quote": 2442222.750023 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 0.032173, "high": 0.032279, "low": 0.031035, "close": 0.031045, "volume": 254300218.0, "close_time": 1759849199999, "quote_volume": 8013274.088177, "trades": 48197, "taker_buy_base": 106791001.0, "taker_buy_quote": 3369645.25223 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 0.031046, "high": 0.031236, "low": 0.030671, "close": 0.030902, "volume": 251580713.0, "close_time": 1759852799999, "quote_volume": 7784849.283249, "trades": 48201, "taker_buy_base": 129472216.0, "taker_buy_quote": 4007278.931075 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.030902, "high": 0.031357, "low": 0.030415, "close": 0.031025, "volume": 172941084.0, "close_time": 1759856399999, "quote_volume": 5329657.921934, "trades": 30760, "taker_buy_base": 89751264.0, "taker_buy_quote": 2767217.312452 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.031025, "high": 0.031147, "low": 0.030585, "close": 0.030603, "volume": 82243813.0, "close_time": 1759859999999, "quote_volume": 2540081.342311, "trades": 19600, "taker_buy_base": 42771718.0, "taker_buy_quote": 1321348.67268 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.030604, "high": 0.03081, "low": 0.030504, "close": 0.030602, "volume": 65394300.0, "close_time": 1759863599999, "quote_volume": 2004183.515199, "trades": 15725, "taker_buy_base": 36848154.0, "taker_buy_quote": 1129500.59558 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.030601, "high": 0.030891, "low": 0.030566, "close": 0.030731, "volume": 70574890.0, "close_time": 1759867199999, "quote_volume": 2168596.958579, "trades": 15607, "taker_buy_base": 41327977.0, "taker_buy_quote": 1269892.24496 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.030732, "high": 0.031172, "low": 0.030688, "close": 0.030924, "volume": 63682801.0, "close_time": 1759870799999, "quote_volume": 1974763.599286, "trades": 16781, "taker_buy_base": 36063012.0, "taker_buy_quote": 1118338.324305 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.030925, "high": 0.030979, "low": 0.030531, "close": 0.030627, "volume": 56414484.0, "close_time": 1759874399999, "quote_volume": 1739390.956665, "trades": 8957, "taker_buy_base": 23923702.0, "taker_buy_quote": 737621.990783 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.030629, "high": 0.030856, "low": 0.030532, "close": 0.030696, "volume": 41530117.0, "close_time": 1759877999999, "quote_volume": 1274998.686034, "trades": 11716, "taker_buy_base": 24701704.0, "taker_buy_quote": 758374.661279 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.030696, "high": 0.030696, "low": 0.030312, "close": 0.030402, "volume": 63555038.0, "close_time": 1759881599999, "quote_volume": 1938621.955225, "trades": 14804, "taker_buy_base": 30055273.0, "taker_buy_quote": 917135.718695 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.030402, "high": 0.03078, "low": 0.030273, "close": 0.030564, "volume": 87697942.0, "close_time": 1759885199999, "quote_volume": 2676218.908928, "trades": 18640, "taker_buy_base": 45010076.0, "taker_buy_quote": 1373990.566564 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.030563, "high": 0.03076, "low": 0.030434, "close": 0.030625, "volume": 56452729.0, "close_time": 1759888799999, "quote_volume": 1727205.761363, "trades": 15354, "taker_buy_base": 29139924.0, "taker_buy_quote": 891663.202591 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.030626, "high": 0.03071, "low": 0.030475, "close": 0.030513, "volume": 46965488.0, "close_time": 1759892399999, "quote_volume": 1436471.112475, "trades": 10793, "taker_buy_base": 25554909.0, "taker_buy_quote": 781685.862889 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.030512, "high": 0.030512, "low": 0.029896, "close": 0.030058, "volume": 109650639.0, "close_time": 1759895999999, "quote_volume": 3303268.046057, "trades": 17151, "taker_buy_base": 42352414.0, "taker_buy_quote": 1276211.323607 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.03006, "high": 0.030405, "low": 0.029864, "close": 0.030327, "volume": 60492949.0, "close_time": 1759899599999, "quote_volume": 1823744.953895, "trades": 13353, "taker_buy_base": 33000892.0, "taker_buy_quote": 995120.8089 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.030325, "high": 0.030327, "low": 0.030006, "close": 0.030117, "volume": 58995927.0, "close_time": 1759903199999, "quote_volume": 1778866.295105, "trades": 12602, "taker_buy_base": 34038806.0, "taker_buy_quote": 1026435.369053 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.030119, "high": 0.030233, "low": 0.029953, "close": 0.030218, "volume": 48654903.0, "close_time": 1759906799999, "quote_volume": 1464653.336946, "trades": 11700, "taker_buy_base": 27065983.0, "taker_buy_quote": 814931.904496 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.030219, "high": 0.030548, "low": 0.030172, "close": 0.030539, "volume": 36948133.0, "close_time": 1759910399999, "quote_volume": 1120343.559318, "trades": 11294, "taker_buy_base": 17818862.0, "taker_buy_quote": 540341.303336 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.03054, "high": 0.03155, "low": 0.030466, "close": 0.031203, "volume": 177096599.0, "close_time": 1759913999999, "quote_volume": 5504012.435094, "trades": 36768, "taker_buy_base": 101753024.0, "taker_buy_quote": 3163113.349751 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.031203, "high": 0.03125, "low": 0.030833, "close": 0.031113, "volume": 75897086.0, "close_time": 1759917599999, "quote_volume": 2354727.926762, "trades": 16828, "taker_buy_base": 33355544.0, "taker_buy_quote": 1034848.42462 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.031113, "high": 0.031312, "low": 0.030985, "close": 0.031264, "volume": 56744047.0, "close_time": 1759921199999, "quote_volume": 1767471.541081, "trades": 14017, "taker_buy_base": 30252514.0, "taker_buy_quote": 942625.002271 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.031264, "high": 0.03144, "low": 0.030976, "close": 0.030982, "volume": 63797138.0, "close_time": 1759924799999, "quote_volume": 1992905.406244, "trades": 14738, "taker_buy_base": 29190937.0, "taker_buy_quote": 912614.385183 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.030982, "high": 0.031359, "low": 0.030981, "close": 0.031302, "volume": 51328266.0, "close_time": 1759928399999, "quote_volume": 1599666.691248, "trades": 15442, "taker_buy_base": 23962282.0, "taker_buy_quote": 746856.694022 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.031302, "high": 0.031822, "low": 0.031092, "close": 0.031597, "volume": 136776249.0, "close_time": 1759931999999, "quote_volume": 4301825.755515, "trades": 34802, "taker_buy_base": 67073836.0, "taker_buy_quote": 2109860.971843 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.031596, "high": 0.032159, "low": 0.031361, "close": 0.031509, "volume": 161824308.0, "close_time": 1759935599999, "quote_volume": 5137334.095461, "trades": 46122, "taker_buy_base": 82047620.0, "taker_buy_quote": 2605779.644408 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.03151, "high": 0.03208, "low": 0.031485, "close": 0.031738, "volume": 109103984.0, "close_time": 1759939199999, "quote_volume": 3471591.798549, "trades": 31406, "taker_buy_base": 54503282.0, "taker_buy_quote": 1734257.709578 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.031738, "high": 0.032304, "low": 0.031631, "close": 0.032272, "volume": 93342320.0, "close_time": 1759942799999, "quote_volume": 2985429.546339, "trades": 28480, "taker_buy_base": 48371183.0, "taker_buy_quote": 1547820.97124 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.03227, "high": 0.03298, "low": 0.03217, "close": 0.032781, "volume": 140483412.0, "close_time": 1759946399999, "quote_volume": 4577547.631065, "trades": 39609, "taker_buy_base": 73897244.0, "taker_buy_quote": 2407835.611127 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.032781, "high": 0.032852, "low": 0.032313, "close": 0.032702, "volume": 96609389.0, "close_time": 1759949999999, "quote_volume": 3148958.130537, "trades": 31228, "taker_buy_base": 48062545.0, "taker_buy_quote": 1566712.378612 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.032701, "high": 0.033, "low": 0.032411, "close": 0.032964, "volume": 93040533.0, "close_time": 1759953599999, "quote_volume": 3047181.926629, "trades": 27365, "taker_buy_base": 48496043.0, "taker_buy_quote": 1588587.204105 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.032964, "high": 0.0331, "low": 0.032597, "close": 0.032659, "volume": 101455663.0, "close_time": 1759957199999, "quote_volume": 3332741.903765, "trades": 28254, "taker_buy_base": 51337272.0, "taker_buy_quote": 1687612.35933 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.032655, "high": 0.032999, "low": 0.032573, "close": 0.032906, "volume": 63931483.0, "close_time": 1759960799999, "quote_volume": 2096980.410314, "trades": 15159, "taker_buy_base": 36670955.0, "taker_buy_quote": 1202727.962044 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.032904, "high": 0.033234, "low": 0.032896, "close": 0.032908, "volume": 76621592.0, "close_time": 1759964399999, "quote_volume": 2531121.81114, "trades": 23605, "taker_buy_base": 44499529.0, "taker_buy_quote": 1469978.88232 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.032907, "high": 0.032907, "low": 0.032465, "close": 0.032491, "volume": 54154295.0, "close_time": 1759967999999, "quote_volume": 1771644.148559, "trades": 15569, "taker_buy_base": 21581084.0, "taker_buy_quote": 706439.948607 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.032492, "high": 0.032763, "low": 0.032408, "close": 0.032444, "volume": 53655002.0, "close_time": 1759971599999, "quote_volume": 1746898.28929, "trades": 18050, "taker_buy_base": 23648595.0, "taker_buy_quote": 770060.46925 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.032443, "high": 0.032465, "low": 0.031926, "close": 0.032133, "volume": 97860991.0, "close_time": 1759975199999, "quote_volume": 3147322.364789, "trades": 26393, "taker_buy_base": 44420471.0, "taker_buy_quote": 1428746.966243 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.032132, "high": 0.032143, "low": 0.031095, "close": 0.031176, "volume": 98054490.0, "close_time": 1759978799999, "quote_volume": 3096024.046336, "trades": 27211, "taker_buy_base": 45160978.0, "taker_buy_quote": 1425716.865784 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.031176, "high": 0.031635, "low": 0.031163, "close": 0.03162, "volume": 74179061.0, "close_time": 1759982399999, "quote_volume": 2334453.200914, "trades": 19502, "taker_buy_base": 34004493.0, "taker_buy_quote": 1070031.360491 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.03162, "high": 0.031888, "low": 0.031467, "close": 0.031733, "volume": 49724679.0, "close_time": 1759985999999, "quote_volume": 1573163.6004, "trades": 14728, "taker_buy_base": 24930531.0, "taker_buy_quote": 788969.236455 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.031737, "high": 0.031786, "low": 0.03142, "close": 0.03151, "volume": 39805026.0, "close_time": 1759989599999, "quote_volume": 1255975.29506, "trades": 12369, "taker_buy_base": 20056633.0, "taker_buy_quote": 632919.229455 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.031511, "high": 0.031613, "low": 0.031221, "close": 0.031234, "volume": 41193460.0, "close_time": 1759993199999, "quote_volume": 1294205.696559, "trades": 12720, "taker_buy_base": 17272348.0, "taker_buy_quote": 542744.267102 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.031233, "high": 0.031363, "low": 0.030789, "close": 0.030911, "volume": 83512912.0, "close_time": 1759996799999, "quote_volume": 2591358.14467, "trades": 19361, "taker_buy_base": 31041117.0, "taker_buy_quote": 964107.055735 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.030911, "high": 0.031017, "low": 0.030229, "close": 0.030304, "volume": 126472221.0, "close_time": 1760000399999, "quote_volume": 3862744.361584, "trades": 29815, "taker_buy_base": 59464401.0, "taker_buy_quote": 1817084.72388 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.030304, "high": 0.030865, "low": 0.030294, "close": 0.030802, "volume": 76736314.0, "close_time": 1760003999999, "quote_volume": 2350962.798117, "trades": 21902, "taker_buy_base": 41946241.0, "taker_buy_quote": 1284550.46868 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.030802, "high": 0.031143, "low": 0.030589, "close": 0.030821, "volume": 125577860.0, "close_time": 1760007599999, "quote_volume": 3882139.242182, "trades": 26550, "taker_buy_base": 72519737.0, "taker_buy_quote": 2242649.76457 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.03082, "high": 0.031109, "low": 0.0307, "close": 0.030811, "volume": 91291724.0, "close_time": 1760011199999, "quote_volume": 2819263.957052, "trades": 25371, "taker_buy_base": 48977427.0, "taker_buy_quote": 1512850.355014 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.030811, "high": 0.031236, "low": 0.030776, "close": 0.031092, "volume": 116040999.0, "close_time": 1760014799999, "quote_volume": 3595900.019739, "trades": 27194, "taker_buy_base": 64016457.0, "taker_buy_quote": 1983570.458643 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.031091, "high": 0.031145, "low": 0.030332, "close": 0.03038, "volume": 114385452.0, "close_time": 1760018399999, "quote_volume": 3509769.435831, "trades": 29889, "taker_buy_base": 49711561.0, "taker_buy_quote": 1524992.441636 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.030381, "high": 0.03061, "low": 0.0296, "close": 0.030208, "volume": 245268213.0, "close_time": 1760021999999, "quote_volume": 7398320.193287, "trades": 44836, "taker_buy_base": 110308210.0, "taker_buy_quote": 3330517.315361 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.030209, "high": 0.030456, "low": 0.029923, "close": 0.03007, "volume": 108881056.0, "close_time": 1760025599999, "quote_volume": 3286530.975453, "trades": 28207, "taker_buy_base": 62391639.0, "taker_buy_quote": 1884709.665182 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.030071, "high": 0.030275, "low": 0.029565, "close": 0.029637, "volume": 131740780.0, "close_time": 1760029199999, "quote_volume": 3945041.511734, "trades": 29779, "taker_buy_base": 64476106.0, "taker_buy_quote": 1932242.428731 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.029637, "high": 0.030349, "low": 0.029613, "close": 0.030325, "volume": 106164482.0, "close_time": 1760032799999, "quote_volume": 3189959.945238, "trades": 27313, "taker_buy_base": 63153979.0, "taker_buy_quote": 1898777.923809 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.030322, "high": 0.030398, "low": 0.030002, "close": 0.030002, "volume": 53361599.0, "close_time": 1760036399999, "quote_volume": 1610729.040877, "trades": 16385, "taker_buy_base": 26658120.0, "taker_buy_quote": 804881.35506 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.03, "high": 0.030293, "low": 0.029986, "close": 0.03012, "volume": 40492230.0, "close_time": 1760039999999, "quote_volume": 1220239.015097, "trades": 11653, "taker_buy_base": 20986350.0, "taker_buy_quote": 632536.077291 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.03012, "high": 0.030268, "low": 0.029988, "close": 0.030127, "volume": 25677700.0, "close_time": 1760043599999, "quote_volume": 772938.245177, "trades": 10585, "taker_buy_base": 14352403.0, "taker_buy_quote": 432163.16616 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.030127, "high": 0.030347, "low": 0.030101, "close": 0.030313, "volume": 25972793.0, "close_time": 1760047199999, "quote_volume": 784888.141082, "trades": 5302, "taker_buy_base": 14764904.0, "taker_buy_quote": 446200.957599 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.030314, "high": 0.030543, "low": 0.030279, "close": 0.030423, "volume": 40830795.0, "close_time": 1760050799999, "quote_volume": 1240894.566682, "trades": 11853, "taker_buy_base": 24472555.0, "taker_buy_quote": 743845.966573 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.030425, "high": 0.030442, "low": 0.030107, "close": 0.030148, "volume": 35100480.0, "close_time": 1760054399999, "quote_volume": 1060531.011139, "trades": 11084, "taker_buy_base": 18098306.0, "taker_buy_quote": 546776.054388 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.030149, "high": 0.030453, "low": 0.030127, "close": 0.030247, "volume": 52315792.0, "close_time": 1760057999999, "quote_volume": 1584401.112452, "trades": 16750, "taker_buy_base": 26167934.0, "taker_buy_quote": 792905.854509 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.030248, "high": 0.030419, "low": 0.030147, "close": 0.030259, "volume": 25120407.0, "close_time": 1760061599999, "quote_volume": 760797.616577, "trades": 12872, "taker_buy_base": 11218857.0, "taker_buy_quote": 339831.969415 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.030259, "high": 0.030331, "low": 0.029993, "close": 0.030057, "volume": 40038216.0, "close_time": 1760065199999, "quote_volume": 1206196.811115, "trades": 14736, "taker_buy_base": 19183661.0, "taker_buy_quote": 578062.80947 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.030058, "high": 0.030933, "low": 0.029914, "close": 0.030495, "volume": 103146638.0, "close_time": 1760068799999, "quote_volume": 3154221.964425, "trades": 24285, "taker_buy_base": 53787513.0, "taker_buy_quote": 1644129.866647 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.030496, "high": 0.03077, "low": 0.030411, "close": 0.030471, "volume": 56398625.0, "close_time": 1760072399999, "quote_volume": 1725459.709152, "trades": 17263, "taker_buy_base": 27260330.0, "taker_buy_quote": 834204.807965 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.030471, "high": 0.030723, "low": 0.03015, "close": 0.030682, "volume": 54613611.0, "close_time": 1760075999999, "quote_volume": 1659186.870925, "trades": 15994, "taker_buy_base": 26528880.0, "taker_buy_quote": 806788.182844 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.030683, "high": 0.030806, "low": 0.0302, "close": 0.030358, "volume": 63743785.0, "close_time": 1760079599999, "quote_volume": 1945602.922661, "trades": 21091, "taker_buy_base": 31680300.0, "taker_buy_quote": 967033.793701 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.030355, "high": 0.030376, "low": 0.030082, "close": 0.030116, "volume": 75335811.0, "close_time": 1760083199999, "quote_volume": 2278350.683284, "trades": 18645, "taker_buy_base": 36284582.0, "taker_buy_quote": 1097628.354124 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.030116, "high": 0.030524, "low": 0.030075, "close": 0.030483, "volume": 48128269.0, "close_time": 1760086799999, "quote_volume": 1457339.162828, "trades": 15615, "taker_buy_base": 23275856.0, "taker_buy_quote": 704804.473479 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.030482, "high": 0.030787, "low": 0.030361, "close": 0.030578, "volume": 86896790.0, "close_time": 1760090399999, "quote_volume": 2661296.430787, "trades": 16967, "taker_buy_base": 43551356.0, "taker_buy_quote": 1333924.724493 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.030577, "high": 0.031262, "low": 0.030512, "close": 0.031174, "volume": 78559243.0, "close_time": 1760093999999, "quote_volume": 2425629.185841, "trades": 20837, "taker_buy_base": 39814933.0, "taker_buy_quote": 1230096.244151 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.031175, "high": 0.031495, "low": 0.030968, "close": 0.031283, "volume": 81762992.0, "close_time": 1760097599999, "quote_volume": 2551756.265231, "trades": 25003, "taker_buy_base": 41018187.0, "taker_buy_quote": 1280435.7784 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.031283, "high": 0.031668, "low": 0.03125, "close": 0.031446, "volume": 95225528.0, "close_time": 1760101199999, "quote_volume": 2993380.346607, "trades": 24700, "taker_buy_base": 49701188.0, "taker_buy_quote": 1562711.876778 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.031444, "high": 0.031638, "low": 0.031255, "close": 0.031426, "volume": 109928641.0, "close_time": 1760104799999, "quote_volume": 3456772.363218, "trades": 31053, "taker_buy_base": 52068537.0, "taker_buy_quote": 1637777.518674 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.031426, "high": 0.031707, "low": 0.030539, "close": 0.03059, "volume": 178487401.0, "close_time": 1760108399999, "quote_volume": 5554342.355992, "trades": 40322, "taker_buy_base": 80765300.0, "taker_buy_quote": 2514796.404478 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.030588, "high": 0.03059, "low": 0.028589, "close": 0.028978, "volume": 588059349.0, "close_time": 1760111999999, "quote_volume": 17344101.27022, "trades": 122093, "taker_buy_base": 273439881.0, "taker_buy_quote": 8062918.058089 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.028978, "high": 0.0291, "low": 0.02849, "close": 0.028552, "volume": 310140663.0, "close_time": 1760115599999, "quote_volume": 8930384.698938, "trades": 77958, "taker_buy_base": 152336487.0, "taker_buy_quote": 4387956.161146 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.028552, "high": 0.028781, "low": 0.028139, "close": 0.02842, "volume": 200008212.0, "close_time": 1760119199999, "quote_volume": 5699374.130536, "trades": 46579, "taker_buy_base": 91213354.0, "taker_buy_quote": 2600193.630277 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.028421, "high": 0.028748, "low": 0.028301, "close": 0.028308, "volume": 135696759.0, "close_time": 1760122799999, "quote_volume": 3870526.134796, "trades": 36246, "taker_buy_base": 75984178.0, "taker_buy_quote": 2168346.041736 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.028308, "high": 0.028427, "low": 0.027454, "close": 0.027918, "volume": 301271287.0, "close_time": 1760126399999, "quote_volume": 8400564.394988, "trades": 64697, "taker_buy_base": 140020261.0, "taker_buy_quote": 3904381.492126 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.027919, "high": 0.028197, "low": 0.024821, "close": 0.025439, "volume": 430169027.0, "close_time": 1760129999999, "quote_volume": 11686843.859896, "trades": 75334, "taker_buy_base": 174889739.0, "taker_buy_quote": 4775828.317525 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.025458, "high": 0.02618, "low": 0.005778, "close": 0.020448, "volume": 1235280924.0, "close_time": 1760133599999, "quote_volume": 24038503.110658, "trades": 210108, "taker_buy_base": 671143414.0, "taker_buy_quote": 13133791.556026 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.020415, "high": 0.024048, "low": 0.015888, "close": 0.023084, "volume": 1200786660.0, "close_time": 1760137199999, "quote_volume": 25274690.716538, "trades": 211556, "taker_buy_base": 604888208.0, "taker_buy_quote": 12708446.020128 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.023097, "high": 0.025667, "low": 0.022404, "close": 0.023754, "volume": 673080844.0, "close_time": 1760140799999, "quote_volume": 16140944.691758, "trades": 95883, "taker_buy_base": 296432765.0, "taker_buy_quote": 7129631.012121 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.023753, "high": 0.025189, "low": 0.023333, "close": 0.024665, "volume": 375438706.0, "close_time": 1760144399999, "quote_volume": 9130058.437154, "trades": 93858, "taker_buy_base": 185850561.0, "taker_buy_quote": 4525137.956148 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.024665, "high": 0.024796, "low": 0.022774, "close": 0.023047, "volume": 394720223.0, "close_time": 1760147999999, "quote_volume": 9303190.017535, "trades": 89120, "taker_buy_base": 198055164.0, "taker_buy_quote": 4674196.681414 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.023044, "high": 0.024702, "low": 0.023016, "close": 0.024553, "volume": 433242963.0, "close_time": 1760151599999, "quote_volume": 10460187.310922, "trades": 70148, "taker_buy_base": 258570391.0, "taker_buy_quote": 6244641.277792 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.024537, "high": 0.024615, "low": 0.023363, "close": 0.023695, "volume": 177336340.0, "close_time": 1760155199999, "quote_volume": 4215512.232591, "trades": 35541, "taker_buy_base": 95573692.0, "taker_buy_quote": 2270032.392663 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.023695, "high": 0.023972, "low": 0.023357, "close": 0.023931, "volume": 147349862.0, "close_time": 1760158799999, "quote_volume": 3489801.46727, "trades": 31756, "taker_buy_base": 67255025.0, "taker_buy_quote": 1593381.528122 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.023932, "high": 0.023932, "low": 0.023282, "close": 0.023393, "volume": 110583110.0, "close_time": 1760162399999, "quote_volume": 2604878.570715, "trades": 19232, "taker_buy_base": 59919047.0, "taker_buy_quote": 1411006.726462 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.023395, "high": 0.023997, "low": 0.023118, "close": 0.023475, "volume": 202822487.0, "close_time": 1760165999999, "quote_volume": 4767261.96808, "trades": 35818, "taker_buy_base": 123881259.0, "taker_buy_quote": 2908781.975012 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.023477, "high": 0.023838, "low": 0.023175, "close": 0.02349, "volume": 130180549.0, "close_time": 1760169599999, "quote_volume": 3057883.701275, "trades": 27467, "taker_buy_base": 66241252.0, "taker_buy_quote": 1556753.152522 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.023489, "high": 0.024662, "low": 0.023337, "close": 0.024568, "volume": 119232107.0, "close_time": 1760173199999, "quote_volume": 2873763.546367, "trades": 23349, "taker_buy_base": 65045582.0, "taker_buy_quote": 1565949.950876 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.02457, "high": 0.024895, "low": 0.023922, "close": 0.023979, "volume": 148598519.0, "close_time": 1760176799999, "quote_volume": 3641412.598516, "trades": 58584, "taker_buy_base": 78342007.0, "taker_buy_quote": 1922008.564499 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.023979, "high": 0.024398, "low": 0.023745, "close": 0.02406, "volume": 100547264.0, "close_time": 1760180399999, "quote_volume": 2421212.173303, "trades": 41211, "taker_buy_base": 53824749.0, "taker_buy_quote": 1297384.346267 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.02406, "high": 0.024094, "low": 0.023692, "close": 0.023945, "volume": 94501058.0, "close_time": 1760183999999, "quote_volume": 2255304.915817, "trades": 38087, "taker_buy_base": 51243602.0, "taker_buy_quote": 1223034.553587 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.023944, "high": 0.023949, "low": 0.023147, "close": 0.023474, "volume": 133726899.0, "close_time": 1760187599999, "quote_volume": 3152971.338658, "trades": 37122, "taker_buy_base": 76313260.0, "taker_buy_quote": 1799735.74654 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.023473, "high": 0.023489, "low": 0.022753, "close": 0.023215, "volume": 164827552.0, "close_time": 1760191199999, "quote_volume": 3817626.589164, "trades": 48393, "taker_buy_base": 88840723.0, "taker_buy_quote": 2058192.104549 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.023217, "high": 0.023265, "low": 0.02281, "close": 0.023162, "volume": 121672656.0, "close_time": 1760194799999, "quote_volume": 2803935.965287, "trades": 34072, "taker_buy_base": 69853485.0, "taker_buy_quote": 1609188.303287 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.023159, "high": 0.023605, "low": 0.023024, "close": 0.023238, "volume": 105046737.0, "close_time": 1760198399999, "quote_volume": 2450213.450697, "trades": 32631, "taker_buy_base": 57434305.0, "taker_buy_quote": 1339353.287878 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.023238, "high": 0.023441, "low": 0.022725, "close": 0.022787, "volume": 114630556.0, "close_time": 1760201999999, "quote_volume": 2636333.563377, "trades": 32900, "taker_buy_base": 65575545.0, "taker_buy_quote": 1507543.332617 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.022787, "high": 0.023032, "low": 0.022612, "close": 0.022792, "volume": 83289200.0, "close_time": 1760205599999, "quote_volume": 1901364.110316, "trades": 29179, "taker_buy_base": 43303271.0, "taker_buy_quote": 988247.518847 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.022792, "high": 0.022866, "low": 0.022601, "close": 0.022661, "volume": 50562824.0, "close_time": 1760209199999, "quote_volume": 1149729.016424, "trades": 19622, "taker_buy_base": 26593548.0, "taker_buy_quote": 604775.094228 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.022661, "high": 0.02268, "low": 0.021457, "close": 0.021673, "volume": 209241936.0, "close_time": 1760212799999, "quote_volume": 4599640.945631, "trades": 60217, "taker_buy_base": 104584245.0, "taker_buy_quote": 2297190.320193 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.021672, "high": 0.021792, "low": 0.021069, "close": 0.021278, "volume": 251305756.0, "close_time": 1760216399999, "quote_volume": 5377843.23879, "trades": 73812, "taker_buy_base": 129905451.0, "taker_buy_quote": 2780647.75647 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.021279, "high": 0.021752, "low": 0.020772, "close": 0.021568, "volume": 239828067.0, "close_time": 1760219999999, "quote_volume": 5108489.281818, "trades": 32902, "taker_buy_base": 130110429.0, "taker_buy_quote": 2771399.854285 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.02157, "high": 0.021919, "low": 0.021566, "close": 0.021672, "volume": 90053953.0, "close_time": 1760223599999, "quote_volume": 1956070.394845, "trades": 31952, "taker_buy_base": 42135529.0, "taker_buy_quote": 915343.229754 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.021671, "high": 0.021788, "low": 0.021539, "close": 0.02172, "volume": 65418158.0, "close_time": 1760227199999, "quote_volume": 1415866.367615, "trades": 24499, "taker_buy_base": 33024653.0, "taker_buy_quote": 714909.502034 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.021721, "high": 0.021858, "low": 0.021235, "close": 0.021323, "volume": 81469908.0, "close_time": 1760230799999, "quote_volume": 1758023.81638, "trades": 28477, "taker_buy_base": 42328629.0, "taker_buy_quote": 913458.508964 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.021324, "high": 0.021794, "low": 0.021193, "close": 0.021267, "volume": 92765159.0, "close_time": 1760234399999, "quote_volume": 1989427.597074, "trades": 33796, "taker_buy_base": 48778572.0, "taker_buy_quote": 1046322.308845 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.021265, "high": 0.021633, "low": 0.021149, "close": 0.021435, "volume": 109282364.0, "close_time": 1760237999999, "quote_volume": 2331963.839956, "trades": 33572, "taker_buy_base": 55264600.0, "taker_buy_quote": 1178985.852529 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.021434, "high": 0.022421, "low": 0.02138, "close": 0.022103, "volume": 144073924.0, "close_time": 1760241599999, "quote_volume": 3165361.299877, "trades": 43731, "taker_buy_base": 72749793.0, "taker_buy_quote": 1597715.169065 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.022103, "high": 0.022593, "low": 0.021973, "close": 0.022371, "volume": 99395727.0, "close_time": 1760245199999, "quote_volume": 2217926.289782, "trades": 36304, "taker_buy_base": 49236177.0, "taker_buy_quote": 1099599.002309 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.022372, "high": 0.022404, "low": 0.022121, "close": 0.022145, "volume": 60340701.0, "close_time": 1760248799999, "quote_volume": 1344439.386579, "trades": 19249, "taker_buy_base": 33449832.0, "taker_buy_quote": 745852.258667 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.022146, "high": 0.022558, "low": 0.022127, "close": 0.022376, "volume": 69369905.0, "close_time": 1760252399999, "quote_volume": 1551889.472679, "trades": 19593, "taker_buy_base": 35708720.0, "taker_buy_quote": 798839.003378 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.022376, "high": 0.02247, "low": 0.02214, "close": 0.022167, "volume": 45889081.0, "close_time": 1760255999999, "quote_volume": 1022647.38263, "trades": 16008, "taker_buy_base": 24053606.0, "taker_buy_quote": 536137.571193 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.022168, "high": 0.022297, "low": 0.021916, "close": 0.02194, "volume": 51773592.0, "close_time": 1760259599999, "quote_volume": 1145555.56984, "trades": 16207, "taker_buy_base": 27271810.0, "taker_buy_quote": 603540.246247 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.021942, "high": 0.022056, "low": 0.0216, "close": 0.022014, "volume": 107918675.0, "close_time": 1760263199999, "quote_volume": 2361688.442649, "trades": 21685, "taker_buy_base": 61652608.0, "taker_buy_quote": 1350408.606931 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.022014, "high": 0.022152, "low": 0.021779, "close": 0.021823, "volume": 65343130.0, "close_time": 1760266799999, "quote_volume": 1430658.438548, "trades": 18567, "taker_buy_base": 34939893.0, "taker_buy_quote": 765191.564464 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.021823, "high": 0.022157, "low": 0.021822, "close": 0.022093, "volume": 71599085.0, "close_time": 1760270399999, "quote_volume": 1576159.961208, "trades": 20418, "taker_buy_base": 33830976.0, "taker_buy_quote": 744655.96423 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.022092, "high": 0.022714, "low": 0.02207, "close": 0.022683, "volume": 169924693.0, "close_time": 1760273999999, "quote_volume": 3820129.521587, "trades": 39712, "taker_buy_base": 89977640.0, "taker_buy_quote": 2022631.662884 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.022683, "high": 0.022715, "low": 0.022011, "close": 0.022165, "volume": 116222087.0, "close_time": 1760277599999, "quote_volume": 2594650.493343, "trades": 37337, "taker_buy_base": 54009094.0, "taker_buy_quote": 1205431.179151 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.022166, "high": 0.023724, "low": 0.022036, "close": 0.02333, "volume": 326897475.0, "close_time": 1760281199999, "quote_volume": 7514261.228232, "trades": 75269, "taker_buy_base": 172819875.0, "taker_buy_quote": 3971142.161172 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.023332, "high": 0.025463, "low": 0.023244, "close": 0.025, "volume": 592260076.0, "close_time": 1760284799999, "quote_volume": 14528442.285811, "trades": 90305, "taker_buy_base": 282215527.0, "taker_buy_quote": 6907768.7828 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.025003, "high": 0.026564, "low": 0.024957, "close": 0.025979, "volume": 544629766.0, "close_time": 1760288399999, "quote_volume": 14090317.694485, "trades": 83061, "taker_buy_base": 251096095.0, "taker_buy_quote": 6497936.195702 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.025985, "high": 0.026343, "low": 0.025813, "close": 0.026098, "volume": 188386164.0, "close_time": 1760291999999, "quote_volume": 4918774.132705, "trades": 36149, "taker_buy_base": 87840016.0, "taker_buy_quote": 2294354.457777 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.026104, "high": 0.026316, "low": 0.025814, "close": 0.026087, "volume": 97713298.0, "close_time": 1760295599999, "quote_volume": 2548609.894216, "trades": 22763, "taker_buy_base": 47388839.0, "taker_buy_quote": 1236749.323256 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.026086, "high": 0.026401, "low": 0.026024, "close": 0.026202, "volume": 98708487.0, "close_time": 1760299199999, "quote_volume": 2587101.08743, "trades": 26475, "taker_buy_base": 39945770.0, "taker_buy_quote": 1047077.997554 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.026204, "high": 0.02665, "low": 0.025935, "close": 0.026269, "volume": 107259471.0, "close_time": 1760302799999, "quote_volume": 2816252.220902, "trades": 30581, "taker_buy_base": 52518700.0, "taker_buy_quote": 1378443.044399 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.026254, "high": 0.026388, "low": 0.025415, "close": 0.025877, "volume": 118735149.0, "close_time": 1760306399999, "quote_volume": 3069410.388582, "trades": 18268, "taker_buy_base": 56008560.0, "taker_buy_quote": 1449061.646339 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.025878, "high": 0.026166, "low": 0.025635, "close": 0.025686, "volume": 102667704.0, "close_time": 1760309999999, "quote_volume": 2656795.079241, "trades": 25633, "taker_buy_base": 48752124.0, "taker_buy_quote": 1260830.57049 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.025686, "high": 0.025951, "low": 0.025433, "close": 0.025692, "volume": 67579528.0, "close_time": 1760313599999, "quote_volume": 1733634.047899, "trades": 11763, "taker_buy_base": 33553861.0, "taker_buy_quote": 860871.826333 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.025694, "high": 0.026016, "low": 0.025018, "close": 0.025269, "volume": 171817551.0, "close_time": 1760317199999, "quote_volume": 4361459.521895, "trades": 22873, "taker_buy_base": 66199226.0, "taker_buy_quote": 1681004.03095 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.025263, "high": 0.025645, "low": 0.025046, "close": 0.025569, "volume": 92647370.0, "close_time": 1760320799999, "quote_volume": 2346931.064221, "trades": 13590, "taker_buy_base": 50012198.0, "taker_buy_quote": 1267055.284405 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.025562, "high": 0.025728, "low": 0.025228, "close": 0.025626, "volume": 83466778.0, "close_time": 1760324399999, "quote_volume": 2128216.001909, "trades": 11952, "taker_buy_base": 48700714.0, "taker_buy_quote": 1241630.821187 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.02563, "high": 0.02571, "low": 0.025252, "close": 0.025347, "volume": 60609384.0, "close_time": 1760327999999, "quote_volume": 1544904.469027, "trades": 8782, "taker_buy_base": 30397166.0, "taker_buy_quote": 774944.348777 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.025347, "high": 0.025471, "low": 0.02504, "close": 0.025265, "volume": 78890110.0, "close_time": 1760331599999, "quote_volume": 1992266.588565, "trades": 8446, "taker_buy_base": 31451346.0, "taker_buy_quote": 794202.207846 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.025265, "high": 0.025405, "low": 0.025048, "close": 0.025228, "volume": 53670738.0, "close_time": 1760335199999, "quote_volume": 1353828.943286, "trades": 8093, "taker_buy_base": 29599033.0, "taker_buy_quote": 746679.809545 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.025227, "high": 0.02586, "low": 0.025092, "close": 0.025509, "volume": 93077047.0, "close_time": 1760338799999, "quote_volume": 2373195.065821, "trades": 11313, "taker_buy_base": 46815143.0, "taker_buy_quote": 1193131.369884 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.025512, "high": 0.025949, "low": 0.0254, "close": 0.025582, "volume": 94898475.0, "close_time": 1760342399999, "quote_volume": 2435449.226504, "trades": 11655, "taker_buy_base": 50148771.0, "taker_buy_quote": 1286514.299905 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.025581, "high": 0.025874, "low": 0.025449, "close": 0.02577, "volume": 72667822.0, "close_time": 1760345999999, "quote_volume": 1865743.322259, "trades": 12249, "taker_buy_base": 37496944.0, "taker_buy_quote": 963108.685622 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.025762, "high": 0.02588, "low": 0.025515, "close": 0.025812, "volume": 68738980.0, "close_time": 1760349599999, "quote_volume": 1767520.975857, "trades": 11313, "taker_buy_base": 33706105.0, "taker_buy_quote": 866656.510122 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.025817, "high": 0.025824, "low": 0.025383, "close": 0.025528, "volume": 68611423.0, "close_time": 1760353199999, "quote_volume": 1754732.187946, "trades": 10059, "taker_buy_base": 32656461.0, "taker_buy_quote": 834599.499865 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.025526, "high": 0.025532, "low": 0.02444, "close": 0.024911, "volume": 196235041.0, "close_time": 1760356799999, "quote_volume": 4904428.350645, "trades": 30312, "taker_buy_base": 103602328.0, "taker_buy_quote": 2589013.136242 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.02491, "high": 0.025487, "low": 0.024652, "close": 0.025151, "volume": 79921300.0, "close_time": 1760360399999, "quote_volume": 2006518.210644, "trades": 13394, "taker_buy_base": 41107132.0, "taker_buy_quote": 1032076.014651 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.02515, "high": 0.026152, "low": 0.025059, "close": 0.025696, "volume": 267891829.0, "close_time": 1760363999999, "quote_volume": 6855386.734011, "trades": 47699, "taker_buy_base": 139906354.0, "taker_buy_quote": 3580179.692742 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.025694, "high": 0.025853, "low": 0.024857, "close": 0.025138, "volume": 124245734.0, "close_time": 1760367599999, "quote_volume": 3148203.186367, "trades": 25424, "taker_buy_base": 60235246.0, "taker_buy_quote": 1527303.432302 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.025141, "high": 0.02579, "low": 0.025099, "close": 0.025647, "volume": 72314161.0, "close_time": 1760371199999, "quote_volume": 1846906.591426, "trades": 13490, "taker_buy_base": 37412697.0, "taker_buy_quote": 955586.187632 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.025652, "high": 0.025959, "low": 0.02538, "close": 0.025905, "volume": 95390627.0, "close_time": 1760374799999, "quote_volume": 2451170.582065, "trades": 17520, "taker_buy_base": 51331266.0, "taker_buy_quote": 1319058.850164 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.025898, "high": 0.026562, "low": 0.025802, "close": 0.026538, "volume": 134875900.0, "close_time": 1760378399999, "quote_volume": 3524828.370383, "trades": 19946, "taker_buy_base": 68139811.0, "taker_buy_quote": 1781322.559187 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.026529, "high": 0.026769, "low": 0.026171, "close": 0.026362, "volume": 83497318.0, "close_time": 1760381999999, "quote_volume": 2207469.736531, "trades": 13529, "taker_buy_base": 39116866.0, "taker_buy_quote": 1033844.441516 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.026359, "high": 0.026934, "low": 0.026323, "close": 0.026745, "volume": 80445446.0, "close_time": 1760385599999, "quote_volume": 2142705.658878, "trades": 12310, "taker_buy_base": 39723314.0, "taker_buy_quote": 1057935.276516 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.026754, "high": 0.026788, "low": 0.026405, "close": 0.026712, "volume": 52577613.0, "close_time": 1760389199999, "quote_volume": 1399380.768849, "trades": 9058, "taker_buy_base": 27283144.0, "taker_buy_quote": 726096.309622 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.026715, "high": 0.026835, "low": 0.026335, "close": 0.026379, "volume": 30069744.0, "close_time": 1760392799999, "quote_volume": 799418.641788, "trades": 5569, "taker_buy_base": 12876608.0, "taker_buy_quote": 342672.897207 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.02638, "high": 0.026633, "low": 0.026278, "close": 0.026563, "volume": 28905260.0, "close_time": 1760396399999, "quote_volume": 764854.93548, "trades": 7210, "taker_buy_base": 13424444.0, "taker_buy_quote": 355177.766296 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.026572, "high": 0.026687, "low": 0.026317, "close": 0.026379, "volume": 23815099.0, "close_time": 1760399999999, "quote_volume": 631506.927079, "trades": 5924, "taker_buy_base": 11477531.0, "taker_buy_quote": 304501.915467 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.026379, "high": 0.026624, "low": 0.026137, "close": 0.026353, "volume": 45142173.0, "close_time": 1760403599999, "quote_volume": 1192133.847048, "trades": 7300, "taker_buy_base": 24079235.0, "taker_buy_quote": 636017.462981 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.026346, "high": 0.026407, "low": 0.025954, "close": 0.026031, "volume": 38456252.0, "close_time": 1760407199999, "quote_volume": 1006670.469896, "trades": 6185, "taker_buy_base": 16473955.0, "taker_buy_quote": 431472.724268 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.02602, "high": 0.026035, "low": 0.025425, "close": 0.025488, "volume": 95751075.0, "close_time": 1760410799999, "quote_volume": 2460116.267968, "trades": 18372, "taker_buy_base": 50531574.0, "taker_buy_quote": 1298669.285266 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.025491, "high": 0.025529, "low": 0.025131, "close": 0.025374, "volume": 65638568.0, "close_time": 1760414399999, "quote_volume": 1661143.632669, "trades": 9085, "taker_buy_base": 33332531.0, "taker_buy_quote": 843683.075258 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.025371, "high": 0.025511, "low": 0.024892, "close": 0.02502, "volume": 104689136.0, "close_time": 1760417999999, "quote_volume": 2634616.016617, "trades": 11615, "taker_buy_base": 54170643.0, "taker_buy_quote": 1363569.032576 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.025023, "high": 0.025229, "low": 0.024512, "close": 0.024553, "volume": 111564064.0, "close_time": 1760421599999, "quote_volume": 2770231.408041, "trades": 13498, "taker_buy_base": 48725373.0, "taker_buy_quote": 1211008.354375 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.024554, "high": 0.024732, "low": 0.023494, "close": 0.024039, "volume": 202514422.0, "close_time": 1760425199999, "quote_volume": 4881725.920487, "trades": 27630, "taker_buy_base": 91397200.0, "taker_buy_quote": 2204715.903936 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.024032, "high": 0.024219, "low": 0.023734, "close": 0.023844, "volume": 167807916.0, "close_time": 1760428799999, "quote_volume": 4024085.220353, "trades": 15308, "taker_buy_base": 84925716.0, "taker_buy_quote": 2036511.812976 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.02384, "high": 0.024318, "low": 0.02367, "close": 0.024043, "volume": 131942603.0, "close_time": 1760432399999, "quote_volume": 3160706.47358, "trades": 13546, "taker_buy_base": 63827006.0, "taker_buy_quote": 1529589.486127 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.024047, "high": 0.024335, "low": 0.024023, "close": 0.024204, "volume": 88049095.0, "close_time": 1760435999999, "quote_volume": 2131076.543265, "trades": 9791, "taker_buy_base": 43299485.0, "taker_buy_quote": 1048147.48035 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.024202, "high": 0.024203, "low": 0.023427, "close": 0.023921, "volume": 142305635.0, "close_time": 1760439599999, "quote_volume": 3386872.716027, "trades": 14590, "taker_buy_base": 60471509.0, "taker_buy_quote": 1438523.467075 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.023928, "high": 0.02442, "low": 0.023911, "close": 0.024124, "volume": 103427068.0, "close_time": 1760443199999, "quote_volume": 2502384.989762, "trades": 11479, "taker_buy_base": 56739551.0, "taker_buy_quote": 1372856.592673 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.024125, "high": 0.02413, "low": 0.023618, "close": 0.02367, "volume": 101255377.0, "close_time": 1760446799999, "quote_volume": 2413693.176493, "trades": 11710, "taker_buy_base": 39910230.0, "taker_buy_quote": 951580.326967 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.023674, "high": 0.024138, "low": 0.023389, "close": 0.023907, "volume": 190959988.0, "close_time": 1760450399999, "quote_volume": 4537585.487688, "trades": 17002, "taker_buy_base": 103093018.0, "taker_buy_quote": 2450861.991875 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.023905, "high": 0.024419, "low": 0.023756, "close": 0.024008, "volume": 179555798.0, "close_time": 1760453999999, "quote_volume": 4326364.545615, "trades": 15723, "taker_buy_base": 103621240.0, "taker_buy_quote": 2496566.647835 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.02401, "high": 0.024829, "low": 0.023887, "close": 0.0248, "volume": 150450443.0, "close_time": 1760457599999, "quote_volume": 3654685.741647, "trades": 12334, "taker_buy_base": 84203977.0, "taker_buy_quote": 2046468.748955 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.024811, "high": 0.025231, "low": 0.024481, "close": 0.024631, "volume": 216307277.0, "close_time": 1760461199999, "quote_volume": 5363412.034084, "trades": 17987, "taker_buy_base": 106664079.0, "taker_buy_quote": 2646162.661805 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.024636, "high": 0.025074, "low": 0.024258, "close": 0.024883, "volume": 168187230.0, "close_time": 1760464799999, "quote_volume": 4170802.237004, "trades": 14091, "taker_buy_base": 84439093.0, "taker_buy_quote": 2096075.861072 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.02488, "high": 0.0253, "low": 0.024804, "close": 0.024899, "volume": 94541945.0, "close_time": 1760468399999, "quote_volume": 2369407.514321, "trades": 8569, "taker_buy_base": 46744112.0, "taker_buy_quote": 1171842.391223 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.024893, "high": 0.025132, "low": 0.024219, "close": 0.024646, "volume": 141231015.0, "close_time": 1760471999999, "quote_volume": 3482924.194919, "trades": 13749, "taker_buy_base": 70562076.0, "taker_buy_quote": 1740395.631025 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.02465, "high": 0.024732, "low": 0.02439, "close": 0.02459, "volume": 60611172.0, "close_time": 1760475599999, "quote_volume": 1490500.177783, "trades": 6491, "taker_buy_base": 29204934.0, "taker_buy_quote": 718454.062761 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.02459, "high": 0.024777, "low": 0.024362, "close": 0.024768, "volume": 34121696.0, "close_time": 1760479199999, "quote_volume": 837800.527623, "trades": 3814, "taker_buy_base": 17774751.0, "taker_buy_quote": 436748.436446 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.024769, "high": 0.024959, "low": 0.024463, "close": 0.024608, "volume": 60500512.0, "close_time": 1760482799999, "quote_volume": 1494576.668793, "trades": 7709, "taker_buy_base": 23814538.0, "taker_buy_quote": 589384.252174 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.02461, "high": 0.024802, "low": 0.024541, "close": 0.024556, "volume": 33417591.0, "close_time": 1760486399999, "quote_volume": 823877.911424, "trades": 4358, "taker_buy_base": 16255618.0, "taker_buy_quote": 400871.681761 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.024552, "high": 0.024666, "low": 0.024342, "close": 0.024605, "volume": 59820954.0, "close_time": 1760489999999, "quote_volume": 1465011.006468, "trades": 5624, "taker_buy_base": 29204473.0, "taker_buy_quote": 715590.571644 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.024605, "high": 0.024656, "low": 0.02433, "close": 0.024616, "volume": 49508473.0, "close_time": 1760493599999, "quote_volume": 1212012.744757, "trades": 5307, "taker_buy_base": 25073907.0, "taker_buy_quote": 613886.474631 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.024617, "high": 0.024999, "low": 0.024574, "close": 0.024648, "volume": 64271081.0, "close_time": 1760497199999, "quote_volume": 1592931.326102, "trades": 7092, "taker_buy_base": 31148839.0, "taker_buy_quote": 772442.935809 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.024649, "high": 0.024704, "low": 0.024093, "close": 0.024322, "volume": 69654971.0, "close_time": 1760500799999, "quote_volume": 1697007.304375, "trades": 6631, "taker_buy_base": 32834535.0, "taker_buy_quote": 800002.263886 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.024321, "high": 0.024553, "low": 0.024155, "close": 0.024468, "volume": 51977006.0, "close_time": 1760504399999, "quote_volume": 1266423.689116, "trades": 5857, "taker_buy_base": 26176096.0, "taker_buy_quote": 638060.867948 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.024473, "high": 0.024577, "low": 0.024271, "close": 0.024395, "volume": 44702695.0, "close_time": 1760507999999, "quote_volume": 1091989.482938, "trades": 5458, "taker_buy_base": 21603536.0, "taker_buy_quote": 527649.033517 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.024396, "high": 0.024621, "low": 0.024163, "close": 0.024521, "volume": 61428951.0, "close_time": 1760511599999, "quote_volume": 1497518.942483, "trades": 6236, "taker_buy_base": 33376491.0, "taker_buy_quote": 813893.661129 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.024522, "high": 0.024688, "low": 0.0244, "close": 0.024665, "volume": 50962120.0, "close_time": 1760515199999, "quote_volume": 1249240.335442, "trades": 5669, "taker_buy_base": 26015905.0, "taker_buy_quote": 637877.31296 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.024664, "high": 0.025247, "low": 0.024601, "close": 0.024877, "volume": 124481968.0, "close_time": 1760518799999, "quote_volume": 3105727.504629, "trades": 10207, "taker_buy_base": 62465979.0, "taker_buy_quote": 1558521.603205 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.024875, "high": 0.024908, "low": 0.024517, "close": 0.024571, "volume": 65167080.0, "close_time": 1760522399999, "quote_volume": 1611184.805857, "trades": 6404, "taker_buy_base": 29327085.0, "taker_buy_quote": 725295.678619 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.02457, "high": 0.024682, "low": 0.02436, "close": 0.024486, "volume": 56292272.0, "close_time": 1760525999999, "quote_volume": 1379403.580153, "trades": 4970, "taker_buy_base": 25988426.0, "taker_buy_quote": 637041.907575 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.024484, "high": 0.024572, "low": 0.024196, "close": 0.024391, "volume": 53930741.0, "close_time": 1760529599999, "quote_volume": 1315771.177211, "trades": 5408, "taker_buy_base": 25274297.0, "taker_buy_quote": 616771.322244 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.024393, "high": 0.024464, "low": 0.024104, "close": 0.024306, "volume": 78006652.0, "close_time": 1760533199999, "quote_volume": 1892506.249561, "trades": 7357, "taker_buy_base": 37423129.0, "taker_buy_quote": 908206.632099 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.0243, "high": 0.024382, "low": 0.02361, "close": 0.024151, "volume": 184553671.0, "close_time": 1760536799999, "quote_volume": 4430679.676997, "trades": 17721, "taker_buy_base": 88271778.0, "taker_buy_quote": 2119973.731189 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.024155, "high": 0.024485, "low": 0.023756, "close": 0.023957, "volume": 137190028.0, "close_time": 1760540399999, "quote_volume": 3318561.45661, "trades": 17428, "taker_buy_base": 68801064.0, "taker_buy_quote": 1666448.025195 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.02396, "high": 0.024082, "low": 0.023491, "close": 0.023702, "volume": 143982620.0, "close_time": 1760543999999, "quote_volume": 3423646.419511, "trades": 11668, "taker_buy_base": 68944777.0, "taker_buy_quote": 1639795.538002 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.023706, "high": 0.023796, "low": 0.02353, "close": 0.023645, "volume": 84432339.0, "close_time": 1760547599999, "quote_volume": 1998293.960286, "trades": 7182, "taker_buy_base": 44591538.0, "taker_buy_quote": 1055835.330744 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.023653, "high": 0.023699, "low": 0.023344, "close": 0.023698, "volume": 92569533.0, "close_time": 1760551199999, "quote_volume": 2177851.736058, "trades": 8773, "taker_buy_base": 47047095.0, "taker_buy_quote": 1107089.049944 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.023695, "high": 0.023807, "low": 0.023514, "close": 0.023776, "volume": 50132291.0, "close_time": 1760554799999, "quote_volume": 1184704.947636, "trades": 4986, "taker_buy_base": 24792628.0, "taker_buy_quote": 586102.40578 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.023775, "high": 0.023777, "low": 0.023376, "close": 0.023483, "volume": 56822001.0, "close_time": 1760558399999, "quote_volume": 1339458.424523, "trades": 5465, "taker_buy_base": 25530402.0, "taker_buy_quote": 602225.767003 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.023483, "high": 0.023627, "low": 0.02292, "close": 0.02321, "volume": 101957514.0, "close_time": 1760561999999, "quote_volume": 2373145.8267, "trades": 9537, "taker_buy_base": 44325192.0, "taker_buy_quote": 1031953.609635 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.023209, "high": 0.023418, "low": 0.022921, "close": 0.02308, "volume": 75704015.0, "close_time": 1760565599999, "quote_volume": 1754228.729636, "trades": 7466, "taker_buy_base": 42525525.0, "taker_buy_quote": 985853.837879 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.023082, "high": 0.023323, "low": 0.023008, "close": 0.023098, "volume": 45997422.0, "close_time": 1760569199999, "quote_volume": 1065529.994498, "trades": 8847, "taker_buy_base": 23782326.0, "taker_buy_quote": 550938.066319 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.023094, "high": 0.023324, "low": 0.023091, "close": 0.023207, "volume": 32849764.0, "close_time": 1760572799999, "quote_volume": 762658.326894, "trades": 4962, "taker_buy_base": 17615601.0, "taker_buy_quote": 408950.525458 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.023207, "high": 0.023287, "low": 0.023064, "close": 0.023159, "volume": 32758272.0, "close_time": 1760576399999, "quote_volume": 758899.142078, "trades": 4767, "taker_buy_base": 17302204.0, "taker_buy_quote": 400919.876246 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.023158, "high": 0.023491, "low": 0.023143, "close": 0.023444, "volume": 34190091.0, "close_time": 1760579999999, "quote_volume": 797025.910776, "trades": 4877, "taker_buy_base": 19838074.0, "taker_buy_quote": 462430.460698 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.023444, "high": 0.02365, "low": 0.023382, "close": 0.023612, "volume": 43861468.0, "close_time": 1760583599999, "quote_volume": 1031054.521986, "trades": 4995, "taker_buy_base": 27279707.0, "taker_buy_quote": 641422.406697 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.023613, "high": 0.023647, "low": 0.023443, "close": 0.02347, "volume": 26798750.0, "close_time": 1760587199999, "quote_volume": 631068.155584, "trades": 3664, "taker_buy_base": 11309620.0, "taker_buy_quote": 266410.64488 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.023469, "high": 0.023627, "low": 0.023267, "close": 0.023325, "volume": 26666725.0, "close_time": 1760590799999, "quote_volume": 625934.86126, "trades": 3962, "taker_buy_base": 13584691.0, "taker_buy_quote": 318899.960628 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.02333, "high": 0.023526, "low": 0.023194, "close": 0.02335, "volume": 42010966.0, "close_time": 1760594399999, "quote_volume": 981915.762434, "trades": 4839, "taker_buy_base": 22949744.0, "taker_buy_quote": 536577.301729 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.023348, "high": 0.023762, "low": 0.023329, "close": 0.023667, "volume": 87043490.0, "close_time": 1760597999999, "quote_volume": 2046969.176216, "trades": 6962, "taker_buy_base": 55355377.0, "taker_buy_quote": 1301702.083752 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.023662, "high": 0.023682, "low": 0.023299, "close": 0.023356, "volume": 41835049.0, "close_time": 1760601599999, "quote_volume": 980358.353228, "trades": 5132, "taker_buy_base": 20258262.0, "taker_buy_quote": 474688.749935 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.023358, "high": 0.023398, "low": 0.023136, "close": 0.023213, "volume": 36310391.0, "close_time": 1760605199999, "quote_volume": 844498.471739, "trades": 4470, "taker_buy_base": 17784554.0, "taker_buy_quote": 413624.403167 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.023215, "high": 0.023582, "low": 0.0222, "close": 0.023445, "volume": 203789277.0, "close_time": 1760608799999, "quote_volume": 4690962.121646, "trades": 17582, "taker_buy_base": 106496631.0, "taker_buy_quote": 2452903.051319 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.023445, "high": 0.02375, "low": 0.023406, "close": 0.023543, "volume": 59450080.0, "close_time": 1760612399999, "quote_volume": 1400843.468049, "trades": 7750, "taker_buy_base": 31491275.0, "taker_buy_quote": 742092.23436 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.023542, "high": 0.023676, "low": 0.023402, "close": 0.023665, "volume": 47119517.0, "close_time": 1760615999999, "quote_volume": 1109345.538887, "trades": 5457, "taker_buy_base": 24772268.0, "taker_buy_quote": 583337.211884 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.023666, "high": 0.023856, "low": 0.023619, "close": 0.023621, "volume": 60749109.0, "close_time": 1760619599999, "quote_volume": 1440970.356001, "trades": 7575, "taker_buy_base": 30105585.0, "taker_buy_quote": 714257.066033 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.02362, "high": 0.023676, "low": 0.023194, "close": 0.023273, "volume": 76523709.0, "close_time": 1760623199999, "quote_volume": 1794061.147653, "trades": 7670, "taker_buy_base": 35220236.0, "taker_buy_quote": 825909.539269 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.023273, "high": 0.023683, "low": 0.022888, "close": 0.023219, "volume": 160398902.0, "close_time": 1760626799999, "quote_volume": 3726983.430516, "trades": 13892, "taker_buy_base": 68315644.0, "taker_buy_quote": 1587869.79198 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.02322, "high": 0.023363, "low": 0.022455, "close": 0.022548, "volume": 167892906.0, "close_time": 1760630399999, "quote_volume": 3841549.902133, "trades": 17174, "taker_buy_base": 76562066.0, "taker_buy_quote": 1752098.473882 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.022545, "high": 0.022974, "low": 0.022173, "close": 0.022958, "volume": 256823919.0, "close_time": 1760633999999, "quote_volume": 5770392.920801, "trades": 23326, "taker_buy_base": 128619145.0, "taker_buy_quote": 2891257.569931 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.022957, "high": 0.02296, "low": 0.0225, "close": 0.022561, "volume": 111646328.0, "close_time": 1760637599999, "quote_volume": 2529045.482898, "trades": 10718, "taker_buy_base": 50797395.0, "taker_buy_quote": 1151135.087638 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.02256, "high": 0.022603, "low": 0.022243, "close": 0.022443, "volume": 89023712.0, "close_time": 1760641199999, "quote_volume": 1995023.64402, "trades": 9615, "taker_buy_base": 45465999.0, "taker_buy_quote": 1019035.384413 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.022444, "high": 0.022494, "low": 0.021758, "close": 0.021995, "volume": 147393106.0, "close_time": 1760644799999, "quote_volume": 3248156.989384, "trades": 16919, "taker_buy_base": 61441329.0, "taker_buy_quote": 1355076.689706 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.021988, "high": 0.022103, "low": 0.021575, "close": 0.021759, "volume": 95614017.0, "close_time": 1760648399999, "quote_volume": 2085730.483424, "trades": 9920, "taker_buy_base": 47272230.0, "taker_buy_quote": 1031320.911443 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.021759, "high": 0.022112, "low": 0.021714, "close": 0.0221, "volume": 47709357.0, "close_time": 1760651999999, "quote_volume": 1045921.64542, "trades": 5781, "taker_buy_base": 25655723.0, "taker_buy_quote": 562606.424184 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.0221, "high": 0.022147, "low": 0.021787, "close": 0.021813, "volume": 44521087.0, "close_time": 1760655599999, "quote_volume": 975897.487346, "trades": 8215, "taker_buy_base": 22705538.0, "taker_buy_quote": 497721.762955 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.021813, "high": 0.022103, "low": 0.021766, "close": 0.02208, "volume": 46493857.0, "close_time": 1760659199999, "quote_volume": 1021681.658231, "trades": 5417, "taker_buy_base": 27378748.0, "taker_buy_quote": 601585.897002 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.022081, "high": 0.022225, "low": 0.022013, "close": 0.022152, "volume": 34033163.0, "close_time": 1760662799999, "quote_volume": 751891.020496, "trades": 5201, "taker_buy_base": 17907379.0, "taker_buy_quote": 395702.165833 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.022156, "high": 0.02237, "low": 0.022026, "close": 0.022172, "volume": 40630382.0, "close_time": 1760666399999, "quote_volume": 902038.408056, "trades": 5835, "taker_buy_base": 19702764.0, "taker_buy_quote": 437582.487102 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.022175, "high": 0.022292, "low": 0.021966, "close": 0.022214, "volume": 33003351.0, "close_time": 1760669999999, "quote_volume": 729768.745571, "trades": 5092, "taker_buy_base": 15953700.0, "taker_buy_quote": 352864.178529 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.022212, "high": 0.022322, "low": 0.022181, "close": 0.02226, "volume": 32567758.0, "close_time": 1760673599999, "quote_volume": 724806.769956, "trades": 4940, "taker_buy_base": 15705002.0, "taker_buy_quote": 349588.745179 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.022263, "high": 0.022271, "low": 0.021908, "close": 0.022085, "volume": 42254218.0, "close_time": 1760677199999, "quote_volume": 934407.977785, "trades": 4589, "taker_buy_base": 15898733.0, "taker_buy_quote": 352064.475822 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.022086, "high": 0.022193, "low": 0.021952, "close": 0.021985, "volume": 42536208.0, "close_time": 1760680799999, "quote_volume": 938216.456932, "trades": 5978, "taker_buy_base": 19855759.0, "taker_buy_quote": 438127.732273 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.021987, "high": 0.022031, "low": 0.02105, "close": 0.021162, "volume": 234503064.0, "close_time": 1760684399999, "quote_volume": 5035538.477173, "trades": 26267, "taker_buy_base": 118388266.0, "taker_buy_quote": 2544238.905635 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.021163, "high": 0.021225, "low": 0.020335, "close": 0.020403, "volume": 257148165.0, "close_time": 1760687999999, "quote_volume": 5338302.619231, "trades": 36434, "taker_buy_base": 125070169.0, "taker_buy_quote": 2597374.86882 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.020403, "high": 0.020516, "low": 0.019853, "close": 0.020043, "volume": 227427799.0, "close_time": 1760691599999, "quote_volume": 4587940.797424, "trades": 28283, "taker_buy_base": 104958384.0, "taker_buy_quote": 2118134.923936 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.020042, "high": 0.020914, "low": 0.019957, "close": 0.020315, "volume": 139536459.0, "close_time": 1760695199999, "quote_volume": 2846264.13992, "trades": 16505, "taker_buy_base": 80292871.0, "taker_buy_quote": 1638780.47014 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.020313, "high": 0.020506, "low": 0.019959, "close": 0.020424, "volume": 177721472.0, "close_time": 1760698799999, "quote_volume": 3597686.443239, "trades": 20625, "taker_buy_base": 99234479.0, "taker_buy_quote": 2009410.78575 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.020428, "high": 0.021282, "low": 0.020397, "close": 0.021112, "volume": 222020506.0, "close_time": 1760702399999, "quote_volume": 4652496.048922, "trades": 24912, "taker_buy_base": 127776941.0, "taker_buy_quote": 2677235.363002 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.02111, "high": 0.021338, "low": 0.020821, "close": 0.020829, "volume": 132507417.0, "close_time": 1760705999999, "quote_volume": 2800401.774348, "trades": 15039, "taker_buy_base": 60231770.0, "taker_buy_quote": 1273049.905368 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.020834, "high": 0.021139, "low": 0.020596, "close": 0.020988, "volume": 162647014.0, "close_time": 1760709599999, "quote_volume": 3399335.549755, "trades": 17085, "taker_buy_base": 78677618.0, "taker_buy_quote": 1644607.708971 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.020989, "high": 0.021038, "low": 0.020452, "close": 0.020672, "volume": 138407410.0, "close_time": 1760713199999, "quote_volume": 2870505.004616, "trades": 15490, "taker_buy_base": 69240652.0, "taker_buy_quote": 1436381.464596 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.020673, "high": 0.021197, "low": 0.020593, "close": 0.02118, "volume": 116180450.0, "close_time": 1760716799999, "quote_volume": 2422767.210534, "trades": 13284, "taker_buy_base": 67917484.0, "taker_buy_quote": 1416903.992586 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.021181, "high": 0.021562, "low": 0.020818, "close": 0.02088, "volume": 245214484.0, "close_time": 1760720399999, "quote_volume": 5189374.426663, "trades": 19009, "taker_buy_base": 131191456.0, "taker_buy_quote": 2775538.371046 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.020882, "high": 0.021019, "low": 0.020756, "close": 0.020952, "volume": 60737517.0, "close_time": 1760723999999, "quote_volume": 1268914.365027, "trades": 8505, "taker_buy_base": 30822981.0, "taker_buy_quote": 644046.762831 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.020956, "high": 0.021207, "low": 0.02089, "close": 0.020985, "volume": 71691528.0, "close_time": 1760727599999, "quote_volume": 1509209.329794, "trades": 9131, "taker_buy_base": 38237888.0, "taker_buy_quote": 805136.221994 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.020986, "high": 0.021096, "low": 0.02078, "close": 0.020967, "volume": 39540136.0, "close_time": 1760731199999, "quote_volume": 828039.925276, "trades": 6096, "taker_buy_base": 19601984.0, "taker_buy_quote": 410583.247869 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.020968, "high": 0.021235, "low": 0.020891, "close": 0.021114, "volume": 34890509.0, "close_time": 1760734799999, "quote_volume": 736559.1783, "trades": 4599, "taker_buy_base": 16328016.0, "taker_buy_quote": 344622.366085 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.021115, "high": 0.021451, "low": 0.02111, "close": 0.021443, "volume": 43649181.0, "close_time": 1760738399999, "quote_volume": 931393.640106, "trades": 4748, "taker_buy_base": 24101732.0, "taker_buy_quote": 514363.464456 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.021444, "high": 0.021512, "low": 0.021234, "close": 0.021374, "volume": 28670096.0, "close_time": 1760741999999, "quote_volume": 612590.907818, "trades": 3736, "taker_buy_base": 11845238.0, "taker_buy_quote": 253088.114264 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.021375, "high": 0.021383, "low": 0.021138, "close": 0.021182, "volume": 18122098.0, "close_time": 1760745599999, "quote_volume": 384627.920415, "trades": 3055, "taker_buy_base": 7174378.0, "taker_buy_quote": 152294.378659 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.021182, "high": 0.021329, "low": 0.021069, "close": 0.021285, "volume": 21891931.0, "close_time": 1760749199999, "quote_volume": 464384.350567, "trades": 3533, "taker_buy_base": 10700564.0, "taker_buy_quote": 226995.538345 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.021286, "high": 0.021582, "low": 0.021266, "close": 0.021497, "volume": 34174867.0, "close_time": 1760752799999, "quote_volume": 732627.449691, "trades": 4771, "taker_buy_base": 15994140.0, "taker_buy_quote": 343085.876553 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.021498, "high": 0.021583, "low": 0.021344, "close": 0.021391, "volume": 55022169.0, "close_time": 1760756399999, "quote_volume": 1179724.602253, "trades": 5511, "taker_buy_base": 22500018.0, "taker_buy_quote": 482299.861036 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.02139, "high": 0.021575, "low": 0.021357, "close": 0.021468, "volume": 20185687.0, "close_time": 1760759999999, "quote_volume": 433457.800265, "trades": 3612, "taker_buy_base": 8976872.0, "taker_buy_quote": 192652.322959 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.021467, "high": 0.021469, "low": 0.021129, "close": 0.021168, "volume": 26545552.0, "close_time": 1760763599999, "quote_volume": 564343.82787, "trades": 4013, "taker_buy_base": 11712541.0, "taker_buy_quote": 248921.243958 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.021169, "high": 0.021402, "low": 0.021136, "close": 0.021386, "volume": 19752400.0, "close_time": 1760767199999, "quote_volume": 419569.70296, "trades": 3446, "taker_buy_base": 9554487.0, "taker_buy_quote": 202939.33125 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.021387, "high": 0.021511, "low": 0.02118, "close": 0.021361, "volume": 22496705.0, "close_time": 1760770799999, "quote_volume": 480539.339475, "trades": 4119, "taker_buy_base": 12321432.0, "taker_buy_quote": 263287.390365 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.021359, "high": 0.021738, "low": 0.021252, "close": 0.021308, "volume": 59747117.0, "close_time": 1760774399999, "quote_volume": 1284518.121455, "trades": 7438, "taker_buy_base": 31092481.0, "taker_buy_quote": 668917.412824 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.02131, "high": 0.021529, "low": 0.021292, "close": 0.021376, "volume": 29131603.0, "close_time": 1760777999999, "quote_volume": 623606.030245, "trades": 4849, "taker_buy_base": 15394529.0, "taker_buy_quote": 329611.404697 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.02138, "high": 0.021596, "low": 0.021328, "close": 0.021501, "volume": 31166998.0, "close_time": 1760781599999, "quote_volume": 668990.621834, "trades": 4811, "taker_buy_base": 15694460.0, "taker_buy_quote": 336753.163696 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.021501, "high": 0.021629, "low": 0.021403, "close": 0.021495, "volume": 27746452.0, "close_time": 1760785199999, "quote_volume": 596922.572026, "trades": 3898, "taker_buy_base": 16370484.0, "taker_buy_quote": 352262.649758 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.021496, "high": 0.021599, "low": 0.021429, "close": 0.021595, "volume": 25005356.0, "close_time": 1760788799999, "quote_volume": 538059.815327, "trades": 4162, "taker_buy_base": 13291719.0, "taker_buy_quote": 286085.554975 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.021595, "high": 0.021624, "low": 0.02147, "close": 0.021526, "volume": 21151896.0, "close_time": 1760792399999, "quote_volume": 455721.337984, "trades": 3454, "taker_buy_base": 10210981.0, "taker_buy_quote": 220093.607149 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.021526, "high": 0.021537, "low": 0.021209, "close": 0.021303, "volume": 35118305.0, "close_time": 1760795999999, "quote_volume": 747905.989401, "trades": 5348, "taker_buy_base": 15087420.0, "taker_buy_quote": 321341.95295 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.021302, "high": 0.021473, "low": 0.021153, "close": 0.021415, "volume": 30461847.0, "close_time": 1760799599999, "quote_volume": 648748.739082, "trades": 4928, "taker_buy_base": 14275777.0, "taker_buy_quote": 304063.340144 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.021419, "high": 0.02149, "low": 0.021231, "close": 0.021386, "volume": 15865016.0, "close_time": 1760803199999, "quote_volume": 338870.547, "trades": 4550, "taker_buy_base": 8963860.0, "taker_buy_quote": 191503.104422 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.021384, "high": 0.021443, "low": 0.020971, "close": 0.021112, "volume": 90938870.0, "close_time": 1760806799999, "quote_volume": 1916845.097597, "trades": 9336, "taker_buy_base": 52342769.0, "taker_buy_quote": 1102633.709008 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.021118, "high": 0.021454, "low": 0.021026, "close": 0.021428, "volume": 78190877.0, "close_time": 1760810399999, "quote_volume": 1668475.61361, "trades": 5692, "taker_buy_base": 26382553.0, "taker_buy_quote": 561899.908325 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.021425, "high": 0.021477, "low": 0.021277, "close": 0.0213, "volume": 10860619.0, "close_time": 1760813999999, "quote_volume": 231873.43275, "trades": 2405, "taker_buy_base": 5342159.0, "taker_buy_quote": 114063.564257 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.021301, "high": 0.021405, "low": 0.021253, "close": 0.021382, "volume": 15879974.0, "close_time": 1760817599999, "quote_volume": 338754.207142, "trades": 2734, "taker_buy_base": 9020301.0, "taker_buy_quote": 192416.999671 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.021381, "high": 0.02155, "low": 0.021335, "close": 0.021395, "volume": 27462354.0, "close_time": 1760821199999, "quote_volume": 589185.77253, "trades": 3846, "taker_buy_base": 14400680.0, "taker_buy_quote": 308983.840416 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.021394, "high": 0.021509, "low": 0.021305, "close": 0.021492, "volume": 13749624.0, "close_time": 1760824799999, "quote_volume": 294534.962631, "trades": 2617, "taker_buy_base": 7491186.0, "taker_buy_quote": 160514.935212 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.02149, "high": 0.021543, "low": 0.021385, "close": 0.021425, "volume": 17778160.0, "close_time": 1760828399999, "quote_volume": 381898.491761, "trades": 5145, "taker_buy_base": 9441764.0, "taker_buy_quote": 202881.089059 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.021424, "high": 0.021475, "low": 0.021366, "close": 0.021468, "volume": 11844072.0, "close_time": 1760831999999, "quote_volume": 253768.116795, "trades": 3956, "taker_buy_base": 6475495.0, "taker_buy_quote": 138763.846811 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.021467, "high": 0.021502, "low": 0.021263, "close": 0.021372, "volume": 25279054.0, "close_time": 1760835599999, "quote_volume": 540289.263152, "trades": 8172, "taker_buy_base": 13146912.0, "taker_buy_quote": 280994.184881 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.021373, "high": 0.021396, "low": 0.021197, "close": 0.021384, "volume": 49577239.0, "close_time": 1760839199999, "quote_volume": 1055661.476401, "trades": 7737, "taker_buy_base": 22290415.0, "taker_buy_quote": 474447.85911 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.021385, "high": 0.021414, "low": 0.021262, "close": 0.02131, "volume": 21225669.0, "close_time": 1760842799999, "quote_volume": 452763.412564, "trades": 6200, "taker_buy_base": 11156234.0, "taker_buy_quote": 237953.489467 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.02131, "high": 0.021589, "low": 0.021277, "close": 0.021559, "volume": 38165572.0, "close_time": 1760846399999, "quote_volume": 818682.617545, "trades": 9353, "taker_buy_base": 18971599.0, "taker_buy_quote": 406735.950765 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.02156, "high": 0.021587, "low": 0.021421, "close": 0.021468, "volume": 31035544.0, "close_time": 1760849999999, "quote_volume": 667221.179569, "trades": 7500, "taker_buy_base": 15210920.0, "taker_buy_quote": 326857.778575 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.021468, "high": 0.021628, "low": 0.021346, "close": 0.021383, "volume": 47647522.0, "close_time": 1760853599999, "quote_volume": 1025733.065408, "trades": 10365, "taker_buy_base": 23749973.0, "taker_buy_quote": 511150.94195 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.021383, "high": 0.021417, "low": 0.02113, "close": 0.021231, "volume": 47480755.0, "close_time": 1760857199999, "quote_volume": 1007562.698946, "trades": 8438, "taker_buy_base": 18177007.0, "taker_buy_quote": 385911.48902 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.021231, "high": 0.021357, "low": 0.021198, "close": 0.021309, "volume": 22851204.0, "close_time": 1760860799999, "quote_volume": 486306.971758, "trades": 6853, "taker_buy_base": 12011958.0, "taker_buy_quote": 255713.567029 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.021309, "high": 0.021661, "low": 0.021094, "close": 0.021151, "volume": 137097155.0, "close_time": 1760864399999, "quote_volume": 2928294.290249, "trades": 23492, "taker_buy_base": 68643934.0, "taker_buy_quote": 1466586.305451 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.02115, "high": 0.021743, "low": 0.020976, "close": 0.021522, "volume": 156252577.0, "close_time": 1760867999999, "quote_volume": 3335595.979428, "trades": 30885, "taker_buy_base": 85975026.0, "taker_buy_quote": 1835772.124853 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.021523, "high": 0.022154, "low": 0.02145, "close": 0.022058, "volume": 144287451.0, "close_time": 1760871599999, "quote_volume": 3154145.335044, "trades": 34180, "taker_buy_base": 78147969.0, "taker_buy_quote": 1707527.457619 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.022058, "high": 0.022606, "low": 0.022051, "close": 0.022232, "volume": 165120847.0, "close_time": 1760875199999, "quote_volume": 3688997.965088, "trades": 36499, "taker_buy_base": 86750378.0, "taker_buy_quote": 1938217.037741 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.022232, "high": 0.022284, "low": 0.021938, "close": 0.022054, "volume": 72059703.0, "close_time": 1760878799999, "quote_volume": 1591158.017649, "trades": 17950, "taker_buy_base": 32381575.0, "taker_buy_quote": 715250.611877 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.022051, "high": 0.022813, "low": 0.021936, "close": 0.022704, "volume": 110619451.0, "close_time": 1760882399999, "quote_volume": 2472334.706911, "trades": 27600, "taker_buy_base": 65543861.0, "taker_buy_quote": 1465688.931107 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.022705, "high": 0.022766, "low": 0.022402, "close": 0.022631, "volume": 138366638.0, "close_time": 1760885999999, "quote_volume": 3123632.015541, "trades": 30990, "taker_buy_base": 68480469.0, "taker_buy_quote": 1546554.820751 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.02263, "high": 0.022709, "low": 0.022343, "close": 0.022412, "volume": 57164115.0, "close_time": 1760889599999, "quote_volume": 1287092.816157, "trades": 15693, "taker_buy_base": 26398392.0, "taker_buy_quote": 594683.922556 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.022413, "high": 0.022569, "low": 0.022222, "close": 0.022449, "volume": 47181961.0, "close_time": 1760893199999, "quote_volume": 1056387.821866, "trades": 11946, "taker_buy_base": 24031540.0, "taker_buy_quote": 538311.11147 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.022449, "high": 0.022742, "low": 0.022358, "close": 0.022392, "volume": 85932635.0, "close_time": 1760896799999, "quote_volume": 1940028.12124, "trades": 17511, "taker_buy_base": 45191550.0, "taker_buy_quote": 1020213.873611 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.022393, "high": 0.022718, "low": 0.022348, "close": 0.022572, "volume": 54168120.0, "close_time": 1760900399999, "quote_volume": 1219696.566798, "trades": 11650, "taker_buy_base": 32002206.0, "taker_buy_quote": 720661.015617 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.022573, "high": 0.022595, "low": 0.022392, "close": 0.022513, "volume": 40327009.0, "close_time": 1760903999999, "quote_volume": 907673.780564, "trades": 9001, "taker_buy_base": 19972195.0, "taker_buy_quote": 449570.000592 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.022513, "high": 0.022646, "low": 0.022401, "close": 0.022548, "volume": 42570404.0, "close_time": 1760907599999, "quote_volume": 958368.577618, "trades": 10123, "taker_buy_base": 21153372.0, "taker_buy_quote": 476326.007271 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.022549, "high": 0.022598, "low": 0.02233, "close": 0.02245, "volume": 31421781.0, "close_time": 1760911199999, "quote_volume": 705543.368086, "trades": 4905, "taker_buy_base": 15493439.0, "taker_buy_quote": 347868.84361 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.022452, "high": 0.022658, "low": 0.022449, "close": 0.022574, "volume": 44491488.0, "close_time": 1760914799999, "quote_volume": 1003602.398748, "trades": 10368, "taker_buy_base": 24215154.0, "taker_buy_quote": 546244.701194 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.022575, "high": 0.022575, "low": 0.02218, "close": 0.022251, "volume": 34180197.0, "close_time": 1760918399999, "quote_volume": 763876.990306, "trades": 8448, "taker_buy_base": 12988220.0, "taker_buy_quote": 290187.974498 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.022249, "high": 0.022249, "low": 0.021645, "close": 0.021951, "volume": 174375639.0, "close_time": 1760921999999, "quote_volume": 3812870.464537, "trades": 28245, "taker_buy_base": 80849716.0, "taker_buy_quote": 1767494.657188 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.021951, "high": 0.022093, "low": 0.021848, "close": 0.0219, "volume": 84206201.0, "close_time": 1760925599999, "quote_volume": 1849474.533974, "trades": 16432, "taker_buy_base": 42998512.0, "taker_buy_quote": 944902.342009 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.0219, "high": 0.022091, "low": 0.021698, "close": 0.022027, "volume": 85249064.0, "close_time": 1760929199999, "quote_volume": 1869466.099307, "trades": 17252, "taker_buy_base": 45286880.0, "taker_buy_quote": 993751.568092 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.022027, "high": 0.022854, "low": 0.021952, "close": 0.022729, "volume": 86727589.0, "close_time": 1760932799999, "quote_volume": 1941301.231626, "trades": 20928, "taker_buy_base": 47632647.0, "taker_buy_quote": 1065925.808668 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.02273, "high": 0.022868, "low": 0.022597, "close": 0.022754, "volume": 86373736.0, "close_time": 1760936399999, "quote_volume": 1963657.789999, "trades": 21852, "taker_buy_base": 46319343.0, "taker_buy_quote": 1053159.639931 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.022754, "high": 0.022931, "low": 0.022609, "close": 0.022858, "volume": 54493682.0, "close_time": 1760939999999, "quote_volume": 1239505.55814, "trades": 14644, "taker_buy_base": 28849444.0, "taker_buy_quote": 656386.175447 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.022859, "high": 0.023227, "low": 0.022817, "close": 0.023061, "volume": 76876339.0, "close_time": 1760943599999, "quote_volume": 1768975.496127, "trades": 20404, "taker_buy_base": 43393198.0, "taker_buy_quote": 998268.226368 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.02306, "high": 0.02306, "low": 0.022752, "close": 0.022813, "volume": 64046787.0, "close_time": 1760947199999, "quote_volume": 1468484.191857, "trades": 18623, "taker_buy_base": 32296489.0, "taker_buy_quote": 740668.22048 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.022812, "high": 0.023005, "low": 0.022685, "close": 0.022735, "volume": 46557527.0, "close_time": 1760950799999, "quote_volume": 1062203.416953, "trades": 11716, "taker_buy_base": 24017243.0, "taker_buy_quote": 547942.785776 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.022735, "high": 0.022789, "low": 0.022597, "close": 0.022676, "volume": 45731232.0, "close_time": 1760954399999, "quote_volume": 1036583.277809, "trades": 11086, "taker_buy_base": 23659646.0, "taker_buy_quote": 536306.060957 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.022675, "high": 0.022949, "low": 0.022548, "close": 0.022665, "volume": 58590523.0, "close_time": 1760957999999, "quote_volume": 1332168.460718, "trades": 16925, "taker_buy_base": 29853049.0, "taker_buy_quote": 679219.239081 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.022664, "high": 0.022677, "low": 0.022504, "close": 0.022639, "volume": 51581370.0, "close_time": 1760961599999, "quote_volume": 1165279.078631, "trades": 15020, "taker_buy_base": 25925751.0, "taker_buy_quote": 585779.230547 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.022639, "high": 0.022838, "low": 0.022533, "close": 0.022739, "volume": 66311391.0, "close_time": 1760965199999, "quote_volume": 1505798.958265, "trades": 17324, "taker_buy_base": 31330437.0, "taker_buy_quote": 711681.639857 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.022739, "high": 0.022983, "low": 0.022646, "close": 0.02293, "volume": 56840474.0, "close_time": 1760968799999, "quote_volume": 1298902.673343, "trades": 20302, "taker_buy_base": 28046645.0, "taker_buy_quote": 641142.878397 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.022931, "high": 0.022979, "low": 0.022652, "close": 0.022867, "volume": 46665793.0, "close_time": 1760972399999, "quote_volume": 1066131.437169, "trades": 15166, "taker_buy_base": 22398368.0, "taker_buy_quote": 511820.851962 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.022868, "high": 0.023046, "low": 0.022598, "close": 0.022606, "volume": 68715738.0, "close_time": 1760975999999, "quote_volume": 1568600.359893, "trades": 18425, "taker_buy_base": 31167677.0, "taker_buy_quote": 711762.742135 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.022608, "high": 0.022632, "low": 0.02209, "close": 0.022395, "volume": 148396565.0, "close_time": 1760979599999, "quote_volume": 3319793.510851, "trades": 39154, "taker_buy_base": 65530581.0, "taker_buy_quote": 1466553.669356 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.022394, "high": 0.022539, "low": 0.022106, "close": 0.022278, "volume": 46080826.0, "close_time": 1760983199999, "quote_volume": 1027830.950959, "trades": 17247, "taker_buy_base": 22978260.0, "taker_buy_quote": 512550.571001 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.022279, "high": 0.022419, "low": 0.022163, "close": 0.0224, "volume": 33991535.0, "close_time": 1760986799999, "quote_volume": 757550.835643, "trades": 11678, "taker_buy_base": 16933466.0, "taker_buy_quote": 377504.955862 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.022399, "high": 0.022758, "low": 0.022318, "close": 0.022597, "volume": 34275161.0, "close_time": 1760990399999, "quote_volume": 771890.309525, "trades": 13220, "taker_buy_base": 16162678.0, "taker_buy_quote": 364081.647453 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.022597, "high": 0.022658, "low": 0.022448, "close": 0.022574, "volume": 24602774.0, "close_time": 1760993999999, "quote_volume": 555184.929643, "trades": 11365, "taker_buy_base": 11130707.0, "taker_buy_quote": 251201.167117 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.022573, "high": 0.022732, "low": 0.022337, "close": 0.022432, "volume": 25887095.0, "close_time": 1760997599999, "quote_volume": 582995.68116, "trades": 4605, "taker_buy_base": 11767102.0, "taker_buy_quote": 265131.556227 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.022431, "high": 0.0226, "low": 0.022329, "close": 0.022502, "volume": 22190021.0, "close_time": 1761001199999, "quote_volume": 498663.220342, "trades": 7133, "taker_buy_base": 11230493.0, "taker_buy_quote": 252438.989582 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.022502, "high": 0.022504, "low": 0.022388, "close": 0.02241, "volume": 14543716.0, "close_time": 1761004799999, "quote_volume": 326303.000665, "trades": 4923, "taker_buy_base": 7438595.0, "taker_buy_quote": 166872.44123 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.022409, "high": 0.022483, "low": 0.022326, "close": 0.022374, "volume": 24671350.0, "close_time": 1761008399999, "quote_volume": 552332.186574, "trades": 7352, "taker_buy_base": 13486617.0, "taker_buy_quote": 301882.795575 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.022373, "high": 0.02239, "low": 0.022033, "close": 0.022102, "volume": 61557217.0, "close_time": 1761011999999, "quote_volume": 1365177.526725, "trades": 13427, "taker_buy_base": 28864494.0, "taker_buy_quote": 640029.464834 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.022103, "high": 0.022116, "low": 0.02187, "close": 0.022001, "volume": 68237497.0, "close_time": 1761015599999, "quote_volume": 1499959.103507, "trades": 14998, "taker_buy_base": 32377071.0, "taker_buy_quote": 711862.630981 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.022002, "high": 0.022053, "low": 0.02184, "close": 0.02187, "volume": 53971659.0, "close_time": 1761019199999, "quote_volume": 1185972.174794, "trades": 11551, "taker_buy_base": 27187315.0, "taker_buy_quote": 597398.04291 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.02187, "high": 0.021905, "low": 0.021303, "close": 0.021355, "volume": 153114880.0, "close_time": 1761022799999, "quote_volume": 3306475.027265, "trades": 39888, "taker_buy_base": 70914377.0, "taker_buy_quote": 1532663.299027 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.021356, "high": 0.021605, "low": 0.021278, "close": 0.021498, "volume": 66243232.0, "close_time": 1761026399999, "quote_volume": 1421083.027562, "trades": 17157, "taker_buy_base": 35821946.0, "taker_buy_quote": 768522.923347 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.021499, "high": 0.021651, "low": 0.021434, "close": 0.021546, "volume": 46826370.0, "close_time": 1761029999999, "quote_volume": 1009391.644569, "trades": 10772, "taker_buy_base": 23497699.0, "taker_buy_quote": 506538.665551 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.021546, "high": 0.021719, "low": 0.021428, "close": 0.021678, "volume": 36864032.0, "close_time": 1761033599999, "quote_volume": 794209.804784, "trades": 8730, "taker_buy_base": 19086832.0, "taker_buy_quote": 411219.315588 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.021678, "high": 0.021678, "low": 0.021322, "close": 0.021484, "volume": 39495259.0, "close_time": 1761037199999, "quote_volume": 847769.976868, "trades": 7212, "taker_buy_base": 19595072.0, "taker_buy_quote": 420463.436674 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.021483, "high": 0.021497, "low": 0.021392, "close": 0.02143, "volume": 22767545.0, "close_time": 1761040799999, "quote_volume": 488163.217977, "trades": 5123, "taker_buy_base": 9135290.0, "taker_buy_quote": 195962.229647 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.02143, "high": 0.0217, "low": 0.021371, "close": 0.021562, "volume": 64454446.0, "close_time": 1761044399999, "quote_volume": 1386793.491944, "trades": 11443, "taker_buy_base": 37089572.0, "taker_buy_quote": 797922.662712 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.021561, "high": 0.021622, "low": 0.021469, "close": 0.021562, "volume": 29438879.0, "close_time": 1761047999999, "quote_volume": 633801.146143, "trades": 7618, "taker_buy_base": 15179935.0, "taker_buy_quote": 326818.617487 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.021562, "high": 0.021859, "low": 0.021506, "close": 0.0216, "volume": 64021420.0, "close_time": 1761051599999, "quote_volume": 1389956.797219, "trades": 13393, "taker_buy_base": 34578815.0, "taker_buy_quote": 750612.598169 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.021601, "high": 0.021719, "low": 0.021428, "close": 0.021526, "volume": 92611938.0, "close_time": 1761055199999, "quote_volume": 1997922.417421, "trades": 22020, "taker_buy_base": 40711524.0, "taker_buy_quote": 878414.368854 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.021526, "high": 0.02287, "low": 0.021517, "close": 0.022825, "volume": 196590223.0, "close_time": 1761058799999, "quote_volume": 4357619.52709, "trades": 45135, "taker_buy_base": 104440336.0, "taker_buy_quote": 2313355.089348 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.022825, "high": 0.023467, "low": 0.022637, "close": 0.023332, "volume": 173556941.0, "close_time": 1761062399999, "quote_volume": 4003191.661316, "trades": 25399, "taker_buy_base": 84636500.0, "taker_buy_quote": 1951810.284344 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.023335, "high": 0.023507, "low": 0.022823, "close": 0.022916, "volume": 157915752.0, "close_time": 1761065999999, "quote_volume": 3678951.053213, "trades": 19553, "taker_buy_base": 65851579.0, "taker_buy_quote": 1534684.412018 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.02292, "high": 0.023198, "low": 0.02267, "close": 0.022971, "volume": 139311015.0, "close_time": 1761069599999, "quote_volume": 3198498.463992, "trades": 19768, "taker_buy_base": 66436784.0, "taker_buy_quote": 1525641.065874 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.022968, "high": 0.023076, "low": 0.022787, "close": 0.022994, "volume": 65389544.0, "close_time": 1761073199999, "quote_volume": 1498019.607803, "trades": 10525, "taker_buy_base": 29760482.0, "taker_buy_quote": 681649.090096 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.02299, "high": 0.023029, "low": 0.022768, "close": 0.022768, "volume": 30657155.0, "close_time": 1761076799999, "quote_volume": 701799.960696, "trades": 4734, "taker_buy_base": 14524265.0, "taker_buy_quote": 332564.739582 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.022772, "high": 0.022802, "low": 0.022317, "close": 0.022387, "volume": 81057168.0, "close_time": 1761080399999, "quote_volume": 1822684.361957, "trades": 9060, "taker_buy_base": 37479071.0, "taker_buy_quote": 842417.41585 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.022382, "high": 0.022506, "low": 0.022041, "close": 0.022409, "volume": 103807924.0, "close_time": 1761083999999, "quote_volume": 2309275.763041, "trades": 11426, "taker_buy_base": 54989507.0, "taker_buy_quote": 1223655.92746 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.022408, "high": 0.022409, "low": 0.02145, "close": 0.021637, "volume": 166312341.0, "close_time": 1761087599999, "quote_volume": 3631495.660403, "trades": 16526, "taker_buy_base": 73141787.0, "taker_buy_quote": 1596454.662261 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.021639, "high": 0.021715, "low": 0.021239, "close": 0.021285, "volume": 79779549.0, "close_time": 1761091199999, "quote_volume": 1711283.604852, "trades": 9332, "taker_buy_base": 44295745.0, "taker_buy_quote": 949896.463609 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.021288, "high": 0.021467, "low": 0.02101, "close": 0.021055, "volume": 93365573.0, "close_time": 1761094799999, "quote_volume": 1981110.070376, "trades": 10661, "taker_buy_base": 47270085.0, "taker_buy_quote": 1003100.725018 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.021058, "high": 0.02131, "low": 0.021031, "close": 0.021226, "volume": 83169968.0, "close_time": 1761098399999, "quote_volume": 1760943.167415, "trades": 8894, "taker_buy_base": 48552739.0, "taker_buy_quote": 1027962.338034 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.021228, "high": 0.021355, "low": 0.021218, "close": 0.021256, "volume": 33284965.0, "close_time": 1761101999999, "quote_volume": 708256.307798, "trades": 4772, "taker_buy_base": 15889534.0, "taker_buy_quote": 338165.918818 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.021257, "high": 0.021257, "low": 0.021058, "close": 0.02118, "volume": 35133681.0, "close_time": 1761105599999, "quote_volume": 742418.069486, "trades": 4933, "taker_buy_base": 17900188.0, "taker_buy_quote": 378213.556469 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.021177, "high": 0.021438, "low": 0.021165, "close": 0.021375, "volume": 39812517.0, "close_time": 1761109199999, "quote_volume": 848672.862693, "trades": 6328, "taker_buy_base": 24907815.0, "taker_buy_quote": 531099.897734 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.021377, "high": 0.021395, "low": 0.020872, "close": 0.021064, "volume": 72928059.0, "close_time": 1761112799999, "quote_volume": 1539677.273259, "trades": 9864, "taker_buy_base": 36170211.0, "taker_buy_quote": 764282.563324 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.021062, "high": 0.021136, "low": 0.020971, "close": 0.020972, "volume": 39624494.0, "close_time": 1761116399999, "quote_volume": 834515.01803, "trades": 6029, "taker_buy_base": 21820877.0, "taker_buy_quote": 459585.092228 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.020972, "high": 0.021154, "low": 0.020867, "close": 0.021136, "volume": 52622659.0, "close_time": 1761119999999, "quote_volume": 1105243.397755, "trades": 7341, "taker_buy_base": 30108812.0, "taker_buy_quote": 632716.134167 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.021128, "high": 0.021128, "low": 0.020948, "close": 0.021034, "volume": 33855437.0, "close_time": 1761123599999, "quote_volume": 712075.977571, "trades": 5722, "taker_buy_base": 15895301.0, "taker_buy_quote": 334248.573306 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.021035, "high": 0.021048, "low": 0.020693, "close": 0.02082, "volume": 46936106.0, "close_time": 1761127199999, "quote_volume": 980887.13437, "trades": 7188, "taker_buy_base": 21063982.0, "taker_buy_quote": 440145.44311 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.020821, "high": 0.020929, "low": 0.020749, "close": 0.020749, "volume": 31278059.0, "close_time": 1761130799999, "quote_volume": 651483.163364, "trades": 5522, "taker_buy_base": 16342250.0, "taker_buy_quote": 340467.371385 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.020749, "high": 0.021143, "low": 0.020514, "close": 0.020959, "volume": 126414227.0, "close_time": 1761134399999, "quote_volume": 2631738.413805, "trades": 15243, "taker_buy_base": 66892653.0, "taker_buy_quote": 1393011.690563 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.020958, "high": 0.021207, "low": 0.020882, "close": 0.021078, "volume": 50663054.0, "close_time": 1761137999999, "quote_volume": 1067901.530533, "trades": 5941, "taker_buy_base": 24712471.0, "taker_buy_quote": 520999.31851 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.02108, "high": 0.021228, "low": 0.020861, "close": 0.021186, "volume": 94262424.0, "close_time": 1761141599999, "quote_volume": 1980315.681894, "trades": 9130, "taker_buy_base": 51621694.0, "taker_buy_quote": 1084843.23452 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.021182, "high": 0.021199, "low": 0.020677, "close": 0.021199, "volume": 150721239.0, "close_time": 1761145199999, "quote_volume": 3150047.459403, "trades": 15458, "taker_buy_base": 78056466.0, "taker_buy_quote": 1632215.003845 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.0212, "high": 0.021292, "low": 0.020755, "close": 0.020988, "volume": 108338297.0, "close_time": 1761148799999, "quote_volume": 2272598.437945, "trades": 15459, "taker_buy_base": 60488302.0, "taker_buy_quote": 1269312.61388 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.020991, "high": 0.021077, "low": 0.020715, "close": 0.020814, "volume": 116218213.0, "close_time": 1761152399999, "quote_volume": 2428817.754459, "trades": 13555, "taker_buy_base": 64125381.0, "taker_buy_quote": 1339856.346693 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.020815, "high": 0.020887, "low": 0.020566, "close": 0.020627, "volume": 57643718.0, "close_time": 1761155999999, "quote_volume": 1196246.081146, "trades": 7582, "taker_buy_base": 26492881.0, "taker_buy_quote": 549813.795728 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.020629, "high": 0.02073, "low": 0.020473, "close": 0.02061, "volume": 54838589.0, "close_time": 1761159599999, "quote_volume": 1130680.808975, "trades": 7941, "taker_buy_base": 27237692.0, "taker_buy_quote": 561794.647944 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.020611, "high": 0.020861, "low": 0.020388, "close": 0.020588, "volume": 72233267.0, "close_time": 1761163199999, "quote_volume": 1492345.733657, "trades": 8877, "taker_buy_base": 33509091.0, "taker_buy_quote": 692233.698396 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.020599, "high": 0.020675, "low": 0.019953, "close": 0.020042, "volume": 139149036.0, "close_time": 1761166799999, "quote_volume": 2809426.083731, "trades": 12204, "taker_buy_base": 71083044.0, "taker_buy_quote": 1432107.595877 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.020045, "high": 0.020078, "low": 0.01938, "close": 0.019672, "volume": 317332189.0, "close_time": 1761170399999, "quote_volume": 6240008.175991, "trades": 26542, "taker_buy_base": 178904564.0, "taker_buy_quote": 3514990.199576 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.019671, "high": 0.019868, "low": 0.019589, "close": 0.019614, "volume": 87687580.0, "close_time": 1761173999999, "quote_volume": 1727070.339328, "trades": 15264, "taker_buy_base": 47503300.0, "taker_buy_quote": 935610.048697 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.019613, "high": 0.020042, "low": 0.019606, "close": 0.019942, "volume": 75470687.0, "close_time": 1761177599999, "quote_volume": 1499192.877112, "trades": 16551, "taker_buy_base": 39842833.0, "taker_buy_quote": 791487.553098 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.019943, "high": 0.019944, "low": 0.019658, "close": 0.019748, "volume": 104555237.0, "close_time": 1761181199999, "quote_volume": 2064272.008913, "trades": 21056, "taker_buy_base": 58672216.0, "taker_buy_quote": 1158265.734632 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.019748, "high": 0.019955, "low": 0.019723, "close": 0.01983, "volume": 61598684.0, "close_time": 1761184799999, "quote_volume": 1222193.731416, "trades": 17028, "taker_buy_base": 30541538.0, "taker_buy_quote": 605981.480585 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.019831, "high": 0.02003, "low": 0.019815, "close": 0.019954, "volume": 31518940.0, "close_time": 1761188399999, "quote_volume": 628437.973995, "trades": 9531, "taker_buy_base": 13031616.0, "taker_buy_quote": 259839.944046 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.019954, "high": 0.020033, "low": 0.019847, "close": 0.019879, "volume": 36790902.0, "close_time": 1761191999999, "quote_volume": 733632.050786, "trades": 9709, "taker_buy_base": 16838875.0, "taker_buy_quote": 335759.974703 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.01988, "high": 0.020024, "low": 0.019777, "close": 0.019867, "volume": 40756799.0, "close_time": 1761195599999, "quote_volume": 810667.919646, "trades": 9360, "taker_buy_base": 20544115.0, "taker_buy_quote": 408638.769639 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.019868, "high": 0.019968, "low": 0.019847, "close": 0.019938, "volume": 35109368.0, "close_time": 1761199199999, "quote_volume": 699061.691005, "trades": 7434, "taker_buy_base": 17651481.0, "taker_buy_quote": 351472.857015 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.019939, "high": 0.020649, "low": 0.019899, "close": 0.02058, "volume": 234679518.0, "close_time": 1761202799999, "quote_volume": 4763193.394207, "trades": 30595, "taker_buy_base": 122022813.0, "taker_buy_quote": 2471025.106036 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.020581, "high": 0.020599, "low": 0.020322, "close": 0.020489, "volume": 65321069.0, "close_time": 1761206399999, "quote_volume": 1337309.656871, "trades": 15031, "taker_buy_base": 31419648.0, "taker_buy_quote": 643502.149266 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.020489, "high": 0.020699, "low": 0.020464, "close": 0.020612, "volume": 65356541.0, "close_time": 1761209999999, "quote_volume": 1347690.709309, "trades": 13129, "taker_buy_base": 37801439.0, "taker_buy_quote": 779506.641148 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.020613, "high": 0.020646, "low": 0.020487, "close": 0.0206, "volume": 36872682.0, "close_time": 1761213599999, "quote_volume": 758489.304657, "trades": 9803, "taker_buy_base": 17406029.0, "taker_buy_quote": 358121.726382 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.020601, "high": 0.020728, "low": 0.020563, "close": 0.020563, "volume": 36249686.0, "close_time": 1761217199999, "quote_volume": 748292.976296, "trades": 9965, "taker_buy_base": 17952211.0, "taker_buy_quote": 370529.662906 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.020563, "high": 0.020578, "low": 0.020264, "close": 0.020281, "volume": 47911283.0, "close_time": 1761220799999, "quote_volume": 978321.596478, "trades": 11139, "taker_buy_base": 23182567.0, "taker_buy_quote": 473526.770199 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.020281, "high": 0.020281, "low": 0.019984, "close": 0.020249, "volume": 99108776.0, "close_time": 1761224399999, "quote_volume": 1995853.194299, "trades": 18443, "taker_buy_base": 47904263.0, "taker_buy_quote": 965348.278686 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.020248, "high": 0.020487, "low": 0.020128, "close": 0.02037, "volume": 124272190.0, "close_time": 1761227999999, "quote_volume": 2523882.074188, "trades": 24163, "taker_buy_base": 61115456.0, "taker_buy_quote": 1240437.47836 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.020371, "high": 0.020393, "low": 0.02001, "close": 0.020223, "volume": 84825900.0, "close_time": 1761231599999, "quote_volume": 1712686.383903, "trades": 24459, "taker_buy_base": 41299788.0, "taker_buy_quote": 833813.210031 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.020223, "high": 0.020563, "low": 0.020164, "close": 0.020352, "volume": 132569131.0, "close_time": 1761235199999, "quote_volume": 2697901.089706, "trades": 28059, "taker_buy_base": 54326142.0, "taker_buy_quote": 1106729.80465 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.020352, "high": 0.020741, "low": 0.020219, "close": 0.020678, "volume": 146448319.0, "close_time": 1761238799999, "quote_volume": 2997571.013803, "trades": 22186, "taker_buy_base": 62404639.0, "taker_buy_quote": 1276771.021016 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.020679, "high": 0.020991, "low": 0.020296, "close": 0.020866, "volume": 118747336.0, "close_time": 1761242399999, "quote_volume": 2450186.778665, "trades": 26312, "taker_buy_base": 57774985.0, "taker_buy_quote": 1193248.94054 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.020867, "high": 0.020897, "low": 0.020433, "close": 0.020504, "volume": 54292369.0, "close_time": 1761245999999, "quote_volume": 1119257.685856, "trades": 14538, "taker_buy_base": 27533118.0, "taker_buy_quote": 567581.372873 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.020506, "high": 0.020576, "low": 0.020297, "close": 0.020516, "volume": 54705022.0, "close_time": 1761249599999, "quote_volume": 1118208.836072, "trades": 11544, "taker_buy_base": 29222137.0, "taker_buy_quote": 597635.568868 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.020516, "high": 0.020519, "low": 0.020043, "close": 0.02013, "volume": 61544653.0, "close_time": 1761253199999, "quote_volume": 1248478.166126, "trades": 13869, "taker_buy_base": 31032397.0, "taker_buy_quote": 629737.75475 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.020129, "high": 0.020217, "low": 0.02007, "close": 0.020106, "volume": 32427641.0, "close_time": 1761256799999, "quote_volume": 652733.24314, "trades": 5819, "taker_buy_base": 15765050.0, "taker_buy_quote": 317392.713848 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.020106, "high": 0.020317, "low": 0.020094, "close": 0.020231, "volume": 31960298.0, "close_time": 1761260399999, "quote_volume": 646695.444883, "trades": 8496, "taker_buy_base": 17456467.0, "taker_buy_quote": 353202.106295 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.02023, "high": 0.020482, "low": 0.020192, "close": 0.020478, "volume": 21494434.0, "close_time": 1761263999999, "quote_volume": 437348.263739, "trades": 7474, "taker_buy_base": 12285772.0, "taker_buy_quote": 249978.783182 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.020479, "high": 0.020578, "low": 0.020358, "close": 0.020473, "volume": 42988988.0, "close_time": 1761267599999, "quote_volume": 879661.09249, "trades": 14432, "taker_buy_base": 21090313.0, "taker_buy_quote": 431525.114458 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.020473, "high": 0.020616, "low": 0.020415, "close": 0.020605, "volume": 25021175.0, "close_time": 1761271199999, "quote_volume": 513352.079066, "trades": 9242, "taker_buy_base": 12545497.0, "taker_buy_quote": 257478.876787 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.020604, "high": 0.020605, "low": 0.020419, "close": 0.020467, "volume": 23057333.0, "close_time": 1761274799999, "quote_volume": 472837.47087, "trades": 7428, "taker_buy_base": 10778102.0, "taker_buy_quote": 221023.56177 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.020467, "high": 0.020467, "low": 0.020347, "close": 0.020411, "volume": 18616515.0, "close_time": 1761278399999, "quote_volume": 379875.713801, "trades": 6016, "taker_buy_base": 8510745.0, "taker_buy_quote": 173653.059987 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.020412, "high": 0.021027, "low": 0.020334, "close": 0.020931, "volume": 60851239.0, "close_time": 1761281999999, "quote_volume": 1263148.198523, "trades": 18908, "taker_buy_base": 29725042.0, "taker_buy_quote": 617025.152683 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.020932, "high": 0.021063, "low": 0.020786, "close": 0.020987, "volume": 38255380.0, "close_time": 1761285599999, "quote_volume": 801168.966997, "trades": 12084, "taker_buy_base": 18570619.0, "taker_buy_quote": 389038.909783 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.020988, "high": 0.021113, "low": 0.020911, "close": 0.021038, "volume": 38434914.0, "close_time": 1761289199999, "quote_volume": 806485.872934, "trades": 9607, "taker_buy_base": 20484245.0, "taker_buy_quote": 429979.923656 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.021038, "high": 0.021047, "low": 0.020714, "close": 0.020837, "volume": 36811762.0, "close_time": 1761292799999, "quote_volume": 768154.924513, "trades": 10073, "taker_buy_base": 19594330.0, "taker_buy_quote": 408805.25606 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.020837, "high": 0.021082, "low": 0.020729, "close": 0.021023, "volume": 45702594.0, "close_time": 1761296399999, "quote_volume": 954971.812575, "trades": 13203, "taker_buy_base": 27224532.0, "taker_buy_quote": 568863.760148 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.021022, "high": 0.021023, "low": 0.020848, "close": 0.020887, "volume": 20772034.0, "close_time": 1761299999999, "quote_volume": 435060.069186, "trades": 8263, "taker_buy_base": 10638690.0, "taker_buy_quote": 222792.92975 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.020887, "high": 0.020889, "low": 0.020659, "close": 0.020675, "volume": 25120627.0, "close_time": 1761303599999, "quote_volume": 521247.672113, "trades": 8187, "taker_buy_base": 12736571.0, "taker_buy_quote": 264245.240471 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.020675, "high": 0.020866, "low": 0.020535, "close": 0.020855, "volume": 27687173.0, "close_time": 1761307199999, "quote_volume": 572684.14033, "trades": 9576, "taker_buy_base": 13088516.0, "taker_buy_quote": 270740.163073 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.020854, "high": 0.021484, "low": 0.020803, "close": 0.02115, "volume": 123066803.0, "close_time": 1761310799999, "quote_volume": 2608145.451907, "trades": 33927, "taker_buy_base": 64479121.0, "taker_buy_quote": 1366212.528138 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.021149, "high": 0.021163, "low": 0.020684, "close": 0.020932, "volume": 71536260.0, "close_time": 1761314399999, "quote_volume": 1499139.887905, "trades": 24363, "taker_buy_base": 34365088.0, "taker_buy_quote": 720343.642728 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.020931, "high": 0.020931, "low": 0.020241, "close": 0.020559, "volume": 138640495.0, "close_time": 1761317999999, "quote_volume": 2846064.635144, "trades": 34046, "taker_buy_base": 69012266.0, "taker_buy_quote": 1418560.478641 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.020559, "high": 0.020829, "low": 0.020435, "close": 0.020515, "volume": 61695861.0, "close_time": 1761321599999, "quote_volume": 1271805.573589, "trades": 18177, "taker_buy_base": 29406545.0, "taker_buy_quote": 606497.212233 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.020513, "high": 0.020529, "low": 0.020249, "close": 0.020384, "volume": 36365796.0, "close_time": 1761325199999, "quote_volume": 741341.098334, "trades": 12535, "taker_buy_base": 16435880.0, "taker_buy_quote": 334974.822787 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.020386, "high": 0.020618, "low": 0.020381, "close": 0.020444, "volume": 42943598.0, "close_time": 1761328799999, "quote_volume": 880691.729225, "trades": 11566, "taker_buy_base": 26195432.0, "taker_buy_quote": 537139.421939 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.020443, "high": 0.020699, "low": 0.020405, "close": 0.020669, "volume": 32419375.0, "close_time": 1761332399999, "quote_volume": 666443.584178, "trades": 9391, "taker_buy_base": 19473875.0, "taker_buy_quote": 400140.755614 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.020668, "high": 0.020962, "low": 0.020668, "close": 0.020838, "volume": 44039220.0, "close_time": 1761335999999, "quote_volume": 918401.262947, "trades": 12700, "taker_buy_base": 22650205.0, "taker_buy_quote": 472308.645412 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.020839, "high": 0.021107, "low": 0.020811, "close": 0.021012, "volume": 37814725.0, "close_time": 1761339599999, "quote_volume": 793811.119855, "trades": 11198, "taker_buy_base": 15529003.0, "taker_buy_quote": 325912.470383 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.021012, "high": 0.021149, "low": 0.02097, "close": 0.021131, "volume": 36773231.0, "close_time": 1761343199999, "quote_volume": 774800.849289, "trades": 6929, "taker_buy_base": 13863470.0, "taker_buy_quote": 291996.925821 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.021132, "high": 0.021256, "low": 0.021068, "close": 0.02116, "volume": 22381619.0, "close_time": 1761346799999, "quote_volume": 473953.399126, "trades": 8027, "taker_buy_base": 10734841.0, "taker_buy_quote": 227368.81981 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.021159, "high": 0.021203, "low": 0.021062, "close": 0.021165, "volume": 27592946.0, "close_time": 1761350399999, "quote_volume": 583146.473956, "trades": 8587, "taker_buy_base": 14352759.0, "taker_buy_quote": 303342.789275 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.021164, "high": 0.021175, "low": 0.020998, "close": 0.02105, "volume": 36873971.0, "close_time": 1761353999999, "quote_volume": 777312.055111, "trades": 10254, "taker_buy_base": 18223361.0, "taker_buy_quote": 384288.116429 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.021052, "high": 0.021238, "low": 0.021009, "close": 0.021089, "volume": 27069603.0, "close_time": 1761357599999, "quote_volume": 571252.963423, "trades": 8364, "taker_buy_base": 13803741.0, "taker_buy_quote": 291210.797555 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.021089, "high": 0.021311, "low": 0.021054, "close": 0.021257, "volume": 23075967.0, "close_time": 1761361199999, "quote_volume": 488706.376888, "trades": 7358, "taker_buy_base": 13162818.0, "taker_buy_quote": 278751.810346 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.021256, "high": 0.021291, "low": 0.021053, "close": 0.021072, "volume": 30961149.0, "close_time": 1761364799999, "quote_volume": 654072.609003, "trades": 8415, "taker_buy_base": 15663150.0, "taker_buy_quote": 330835.688509 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.021073, "high": 0.021266, "low": 0.02105, "close": 0.021161, "volume": 20598991.0, "close_time": 1761368399999, "quote_volume": 435640.204107, "trades": 7144, "taker_buy_base": 9163506.0, "taker_buy_quote": 193875.967255 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.02116, "high": 0.02116, "low": 0.020933, "close": 0.020974, "volume": 21782189.0, "close_time": 1761371999999, "quote_volume": 457702.261748, "trades": 6877, "taker_buy_base": 10315958.0, "taker_buy_quote": 216737.852666 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.020976, "high": 0.021019, "low": 0.020779, "close": 0.020799, "volume": 22369854.0, "close_time": 1761375599999, "quote_volume": 467298.240777, "trades": 7403, "taker_buy_base": 10410148.0, "taker_buy_quote": 217486.683876 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.0208, "high": 0.020991, "low": 0.020754, "close": 0.020785, "volume": 38178397.0, "close_time": 1761379199999, "quote_volume": 796318.597882, "trades": 11564, "taker_buy_base": 21352445.0, "taker_buy_quote": 445318.260749 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.020786, "high": 0.021135, "low": 0.020777, "close": 0.021101, "volume": 28958738.0, "close_time": 1761382799999, "quote_volume": 607163.711018, "trades": 8213, "taker_buy_base": 12270182.0, "taker_buy_quote": 257328.673119 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.021101, "high": 0.021109, "low": 0.020871, "close": 0.020908, "volume": 29017215.0, "close_time": 1761386399999, "quote_volume": 609156.644634, "trades": 9284, "taker_buy_base": 14003936.0, "taker_buy_quote": 293904.106943 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.020909, "high": 0.02096, "low": 0.020776, "close": 0.020848, "volume": 23218998.0, "close_time": 1761389999999, "quote_volume": 484645.089632, "trades": 8268, "taker_buy_base": 11709239.0, "taker_buy_quote": 244385.7518 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.020847, "high": 0.021002, "low": 0.020811, "close": 0.02096, "volume": 12949095.0, "close_time": 1761393599999, "quote_volume": 270917.238409, "trades": 5353, "taker_buy_base": 6396909.0, "taker_buy_quote": 133816.505533 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.020962, "high": 0.021159, "low": 0.02095, "close": 0.021109, "volume": 26635697.0, "close_time": 1761397199999, "quote_volume": 561843.073264, "trades": 7792, "taker_buy_base": 11233712.0, "taker_buy_quote": 236889.750616 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.021109, "high": 0.02113, "low": 0.020955, "close": 0.020986, "volume": 38554039.0, "close_time": 1761400799999, "quote_volume": 812043.342185, "trades": 9480, "taker_buy_base": 17943716.0, "taker_buy_quote": 378043.223334 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.020986, "high": 0.021182, "low": 0.020966, "close": 0.021152, "volume": 28763688.0, "close_time": 1761404399999, "quote_volume": 606117.063648, "trades": 8497, "taker_buy_base": 13417599.0, "taker_buy_quote": 282824.416416 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.021151, "high": 0.021168, "low": 0.021011, "close": 0.021123, "volume": 26364610.0, "close_time": 1761407999999, "quote_volume": 556061.905463, "trades": 8712, "taker_buy_base": 13474436.0, "taker_buy_quote": 284221.250987 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.021122, "high": 0.021382, "low": 0.020943, "close": 0.021309, "volume": 69617925.0, "close_time": 1761411599999, "quote_volume": 1471586.654815, "trades": 16274, "taker_buy_base": 36269921.0, "taker_buy_quote": 767169.977888 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.021309, "high": 0.021444, "low": 0.021248, "close": 0.021397, "volume": 33615361.0, "close_time": 1761415199999, "quote_volume": 718067.311359, "trades": 9320, "taker_buy_base": 19429921.0, "taker_buy_quote": 415081.208846 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.021398, "high": 0.021811, "low": 0.021311, "close": 0.021699, "volume": 73043297.0, "close_time": 1761418799999, "quote_volume": 1578609.095476, "trades": 14857, "taker_buy_base": 38521235.0, "taker_buy_quote": 832809.475716 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.021698, "high": 0.0217, "low": 0.021569, "close": 0.021614, "volume": 20285507.0, "close_time": 1761422399999, "quote_volume": 438811.186837, "trades": 7005, "taker_buy_base": 9198577.0, "taker_buy_quote": 199003.798795 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.021615, "high": 0.021746, "low": 0.021487, "close": 0.021514, "volume": 38575998.0, "close_time": 1761425999999, "quote_volume": 833231.93745, "trades": 8599, "taker_buy_base": 15990105.0, "taker_buy_quote": 345529.809507 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.021515, "high": 0.021555, "low": 0.021388, "close": 0.021433, "volume": 19882597.0, "close_time": 1761429599999, "quote_volume": 427006.458999, "trades": 3934, "taker_buy_base": 10683918.0, "taker_buy_quote": 229525.117321 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.021432, "high": 0.021523, "low": 0.021332, "close": 0.021471, "volume": 18149491.0, "close_time": 1761433199999, "quote_volume": 388640.955549, "trades": 5204, "taker_buy_base": 7999772.0, "taker_buy_quote": 171352.937566 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.021472, "high": 0.021476, "low": 0.021359, "close": 0.021373, "volume": 14630530.0, "close_time": 1761436799999, "quote_volume": 313472.212181, "trades": 4789, "taker_buy_base": 6435732.0, "taker_buy_quote": 137875.755944 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.021372, "high": 0.021422, "low": 0.02121, "close": 0.021249, "volume": 47260936.0, "close_time": 1761440399999, "quote_volume": 1006851.249785, "trades": 12174, "taker_buy_base": 26528691.0, "taker_buy_quote": 564918.267594 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.021247, "high": 0.021268, "low": 0.020841, "close": 0.02093, "volume": 149613176.0, "close_time": 1761443999999, "quote_volume": 3149905.811674, "trades": 16289, "taker_buy_base": 97688337.0, "taker_buy_quote": 2055956.403464 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.020931, "high": 0.020964, "low": 0.020777, "close": 0.020828, "volume": 37788640.0, "close_time": 1761447599999, "quote_volume": 789015.474823, "trades": 9753, "taker_buy_base": 21047786.0, "taker_buy_quote": 439437.38474 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.020828, "high": 0.020842, "low": 0.020672, "close": 0.020778, "volume": 27928597.0, "close_time": 1761451199999, "quote_volume": 580035.279548, "trades": 9610, "taker_buy_base": 14685676.0, "taker_buy_quote": 305093.068341 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.020779, "high": 0.020876, "low": 0.020743, "close": 0.02085, "volume": 24194855.0, "close_time": 1761454799999, "quote_volume": 503462.359927, "trades": 5239, "taker_buy_base": 11370497.0, "taker_buy_quote": 236680.818497 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.020849, "high": 0.021008, "low": 0.020779, "close": 0.020972, "volume": 22091282.0, "close_time": 1761458399999, "quote_volume": 461405.523397, "trades": 4773, "taker_buy_base": 12256510.0, "taker_buy_quote": 255982.855708 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.020971, "high": 0.020976, "low": 0.020867, "close": 0.020943, "volume": 26136765.0, "close_time": 1761461999999, "quote_volume": 546706.810799, "trades": 5345, "taker_buy_base": 10361490.0, "taker_buy_quote": 216786.697031 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.020942, "high": 0.021072, "low": 0.020893, "close": 0.021068, "volume": 18799855.0, "close_time": 1761465599999, "quote_volume": 394972.659049, "trades": 5208, "taker_buy_base": 8912589.0, "taker_buy_quote": 187280.719071 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.021069, "high": 0.021174, "low": 0.02104, "close": 0.021121, "volume": 23113864.0, "close_time": 1761469199999, "quote_volume": 487907.376136, "trades": 6141, "taker_buy_base": 12934822.0, "taker_buy_quote": 273047.992525 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.021122, "high": 0.02175, "low": 0.021026, "close": 0.021521, "volume": 90482558.0, "close_time": 1761472799999, "quote_volume": 1942350.744166, "trades": 26453, "taker_buy_base": 42909597.0, "taker_buy_quote": 920804.081772 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.021521, "high": 0.021538, "low": 0.021343, "close": 0.021439, "volume": 37032031.0, "close_time": 1761476399999, "quote_volume": 793104.960696, "trades": 10229, "taker_buy_base": 15644640.0, "taker_buy_quote": 335048.384217 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.021438, "high": 0.022072, "low": 0.021336, "close": 0.021973, "volume": 132316266.0, "close_time": 1761479999999, "quote_volume": 2879094.850824, "trades": 30429, "taker_buy_base": 72964944.0, "taker_buy_quote": 1587102.081077 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.021972, "high": 0.022352, "low": 0.021968, "close": 0.022092, "volume": 182918269.0, "close_time": 1761483599999, "quote_volume": 4056221.632177, "trades": 32090, "taker_buy_base": 73718683.0, "taker_buy_quote": 1633272.317799 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.022093, "high": 0.022287, "low": 0.021956, "close": 0.022179, "volume": 67244815.0, "close_time": 1761487199999, "quote_volume": 1490800.476695, "trades": 19829, "taker_buy_base": 29656513.0, "taker_buy_quote": 657717.595314 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.02218, "high": 0.022252, "low": 0.022055, "close": 0.022094, "volume": 60353288.0, "close_time": 1761490799999, "quote_volume": 1335792.51431, "trades": 13976, "taker_buy_base": 34788578.0, "taker_buy_quote": 769810.340039 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.022095, "high": 0.022169, "low": 0.02197, "close": 0.022136, "volume": 27394402.0, "close_time": 1761494399999, "quote_volume": 603902.892116, "trades": 8933, "taker_buy_base": 12303378.0, "taker_buy_quote": 271245.290621 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.022135, "high": 0.022151, "low": 0.02186, "close": 0.021903, "volume": 38372955.0, "close_time": 1761497999999, "quote_volume": 843525.678485, "trades": 10128, "taker_buy_base": 17601741.0, "taker_buy_quote": 386831.438586 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.021902, "high": 0.022012, "low": 0.021866, "close": 0.02196, "volume": 23949516.0, "close_time": 1761501599999, "quote_volume": 525880.074543, "trades": 6954, "taker_buy_base": 13849196.0, "taker_buy_quote": 304054.42862 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.02196, "high": 0.022084, "low": 0.021945, "close": 0.022027, "volume": 22925057.0, "close_time": 1761505199999, "quote_volume": 504824.611988, "trades": 7115, "taker_buy_base": 11071048.0, "taker_buy_quote": 243810.632666 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.022028, "high": 0.022031, "low": 0.021949, "close": 0.021987, "volume": 11972179.0, "close_time": 1761508799999, "quote_volume": 263118.509021, "trades": 4784, "taker_buy_base": 5664058.0, "taker_buy_quote": 124478.329506 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.021987, "high": 0.021987, "low": 0.021737, "close": 0.021785, "volume": 24684243.0, "close_time": 1761512399999, "quote_volume": 539010.623951, "trades": 6954, "taker_buy_base": 11502010.0, "taker_buy_quote": 251193.050233 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.021786, "high": 0.021969, "low": 0.021657, "close": 0.021966, "volume": 21300217.0, "close_time": 1761515999999, "quote_volume": 463722.694292, "trades": 4234, "taker_buy_base": 9513447.0, "taker_buy_quote": 207096.444359 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.021967, "high": 0.022642, "low": 0.021967, "close": 0.022485, "volume": 142512449.0, "close_time": 1761519599999, "quote_volume": 3190246.683602, "trades": 37626, "taker_buy_base": 75905391.0, "taker_buy_quote": 1699131.007025 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.022485, "high": 0.022666, "low": 0.022293, "close": 0.02232, "volume": 61907937.0, "close_time": 1761523199999, "quote_volume": 1391276.192862, "trades": 19785, "taker_buy_base": 31064497.0, "taker_buy_quote": 698010.388914 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.02232, "high": 0.022555, "low": 0.022275, "close": 0.02242, "volume": 46956030.0, "close_time": 1761526799999, "quote_volume": 1051082.29935, "trades": 16235, "taker_buy_base": 24169224.0, "taker_buy_quote": 541030.836481 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.022421, "high": 0.022901, "low": 0.022376, "close": 0.022864, "volume": 52511681.0, "close_time": 1761530399999, "quote_volume": 1188409.772197, "trades": 14301, "taker_buy_base": 27872338.0, "taker_buy_quote": 630332.989286 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.022864, "high": 0.022896, "low": 0.02258, "close": 0.022667, "volume": 53347023.0, "close_time": 1761533999999, "quote_volume": 1214144.397901, "trades": 17709, "taker_buy_base": 25009208.0, "taker_buy_quote": 569089.988988 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.022666, "high": 0.022843, "low": 0.022544, "close": 0.022661, "volume": 39454586.0, "close_time": 1761537599999, "quote_volume": 895435.793152, "trades": 12622, "taker_buy_base": 19592803.0, "taker_buy_quote": 444728.162633 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.02266, "high": 0.022933, "low": 0.022587, "close": 0.022889, "volume": 47352796.0, "close_time": 1761541199999, "quote_volume": 1077771.937898, "trades": 12775, "taker_buy_base": 23172492.0, "taker_buy_quote": 527732.956081 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.02289, "high": 0.023298, "low": 0.022871, "close": 0.022943, "volume": 78160518.0, "close_time": 1761544799999, "quote_volume": 1807686.907407, "trades": 20495, "taker_buy_base": 37582749.0, "taker_buy_quote": 869268.749786 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.022942, "high": 0.0233, "low": 0.022669, "close": 0.023107, "volume": 77933612.0, "close_time": 1761548399999, "quote_volume": 1784393.135033, "trades": 22901, "taker_buy_base": 41919276.0, "taker_buy_quote": 960813.797876 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.023106, "high": 0.023106, "low": 0.022522, "close": 0.02266, "volume": 121657182.0, "close_time": 1761551999999, "quote_volume": 2778105.705629, "trades": 27258, "taker_buy_base": 59212022.0, "taker_buy_quote": 1352975.718789 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.02266, "high": 0.022702, "low": 0.02215, "close": 0.022189, "volume": 85315017.0, "close_time": 1761555599999, "quote_volume": 1914282.46724, "trades": 22640, "taker_buy_base": 36039277.0, "taker_buy_quote": 809187.602605 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.022189, "high": 0.022219, "low": 0.021871, "close": 0.021983, "volume": 98421519.0, "close_time": 1761559199999, "quote_volume": 2166887.334108, "trades": 24775, "taker_buy_base": 45438678.0, "taker_buy_quote": 1000330.672415 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.021982, "high": 0.022093, "low": 0.021911, "close": 0.022021, "volume": 39178032.0, "close_time": 1761562799999, "quote_volume": 861544.639927, "trades": 14127, "taker_buy_base": 19439380.0, "taker_buy_quote": 427585.294517 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.022021, "high": 0.022095, "low": 0.021768, "close": 0.021914, "volume": 109773182.0, "close_time": 1761566399999, "quote_volume": 2402534.443989, "trades": 17963, "taker_buy_base": 58563836.0, "taker_buy_quote": 1281223.943466 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.021914, "high": 0.021958, "low": 0.021723, "close": 0.02175, "volume": 38107167.0, "close_time": 1761569999999, "quote_volume": 831897.781116, "trades": 12250, "taker_buy_base": 17960676.0, "taker_buy_quote": 392034.450896 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.02175, "high": 0.022042, "low": 0.021557, "close": 0.021943, "volume": 74257103.0, "close_time": 1761573599999, "quote_volume": 1620001.668606, "trades": 23387, "taker_buy_base": 38917287.0, "taker_buy_quote": 849549.01791 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.021944, "high": 0.022012, "low": 0.021568, "close": 0.021689, "volume": 63751941.0, "close_time": 1761577199999, "quote_volume": 1385918.611194, "trades": 19767, "taker_buy_base": 32571555.0, "taker_buy_quote": 707977.804914 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.021689, "high": 0.021888, "low": 0.021682, "close": 0.021779, "volume": 49969061.0, "close_time": 1761580799999, "quote_volume": 1088731.16544, "trades": 17767, "taker_buy_base": 27263406.0, "taker_buy_quote": 594079.192286 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.021779, "high": 0.022571, "low": 0.021779, "close": 0.02237, "volume": 112683606.0, "close_time": 1761584399999, "quote_volume": 2497591.864226, "trades": 27565, "taker_buy_base": 62674540.0, "taker_buy_quote": 1389272.096341 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.022369, "high": 0.022505, "low": 0.022193, "close": 0.022304, "volume": 68119801.0, "close_time": 1761587999999, "quote_volume": 1522233.132496, "trades": 21279, "taker_buy_base": 33599567.0, "taker_buy_quote": 751109.852638 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.022302, "high": 0.022529, "low": 0.022182, "close": 0.022247, "volume": 53719447.0, "close_time": 1761591599999, "quote_volume": 1200037.250695, "trades": 16210, "taker_buy_base": 28124434.0, "taker_buy_quote": 628424.6074 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.022246, "high": 0.02225, "low": 0.021887, "close": 0.02194, "volume": 42418337.0, "close_time": 1761595199999, "quote_volume": 936328.28298, "trades": 13371, "taker_buy_base": 19579743.0, "taker_buy_quote": 432174.194911 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.021939, "high": 0.021939, "low": 0.021595, "close": 0.021626, "volume": 67401000.0, "close_time": 1761598799999, "quote_volume": 1464968.460452, "trades": 17253, "taker_buy_base": 32456156.0, "taker_buy_quote": 705505.288445 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.021625, "high": 0.021806, "low": 0.021551, "close": 0.021643, "volume": 46094907.0, "close_time": 1761602399999, "quote_volume": 999329.806851, "trades": 7717, "taker_buy_base": 23496298.0, "taker_buy_quote": 509465.88101 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.02164, "high": 0.021741, "low": 0.021358, "close": 0.021387, "volume": 50127787.0, "close_time": 1761605999999, "quote_volume": 1079437.232484, "trades": 13425, "taker_buy_base": 23987946.0, "taker_buy_quote": 516714.833783 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.021386, "high": 0.021464, "low": 0.021219, "close": 0.021403, "volume": 44284172.0, "close_time": 1761609599999, "quote_volume": 945701.574215, "trades": 11863, "taker_buy_base": 24016572.0, "taker_buy_quote": 512997.997677 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.021405, "high": 0.02144, "low": 0.021226, "close": 0.0213, "volume": 34165756.0, "close_time": 1761613199999, "quote_volume": 729056.500502, "trades": 10537, "taker_buy_base": 18505957.0, "taker_buy_quote": 395046.093637 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.0213, "high": 0.021562, "low": 0.0213, "close": 0.02147, "volume": 36129764.0, "close_time": 1761616799999, "quote_volume": 774735.383228, "trades": 10523, "taker_buy_base": 21839773.0, "taker_buy_quote": 468352.081024 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.021471, "high": 0.021491, "low": 0.021025, "close": 0.021207, "volume": 79184790.0, "close_time": 1761620399999, "quote_volume": 1680613.707688, "trades": 14816, "taker_buy_base": 45278874.0, "taker_buy_quote": 960530.84675 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.021206, "high": 0.021294, "low": 0.021059, "close": 0.021162, "volume": 46240459.0, "close_time": 1761623999999, "quote_volume": 977816.194873, "trades": 11474, "taker_buy_base": 25013864.0, "taker_buy_quote": 528983.548703 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.021161, "high": 0.021281, "low": 0.021104, "close": 0.021203, "volume": 30787038.0, "close_time": 1761627599999, "quote_volume": 652114.38196, "trades": 8377, "taker_buy_base": 18014621.0, "taker_buy_quote": 381578.09071 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.021204, "high": 0.02125, "low": 0.020936, "close": 0.020984, "volume": 45823694.0, "close_time": 1761631199999, "quote_volume": 966052.986851, "trades": 10671, "taker_buy_base": 23341963.0, "taker_buy_quote": 492185.542526 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.020984, "high": 0.021344, "low": 0.020974, "close": 0.021326, "volume": 30658948.0, "close_time": 1761634799999, "quote_volume": 647589.37975, "trades": 9363, "taker_buy_base": 19286951.0, "taker_buy_quote": 407375.514014 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.021326, "high": 0.021494, "low": 0.021144, "close": 0.021189, "volume": 41870936.0, "close_time": 1761638399999, "quote_volume": 894031.726196, "trades": 10545, "taker_buy_base": 20210354.0, "taker_buy_quote": 431561.394272 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.021189, "high": 0.021448, "low": 0.021154, "close": 0.021329, "volume": 32114217.0, "close_time": 1761641999999, "quote_volume": 684723.810822, "trades": 8444, "taker_buy_base": 16034348.0, "taker_buy_quote": 341822.511718 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.021329, "high": 0.021478, "low": 0.021285, "close": 0.021456, "volume": 25845836.0, "close_time": 1761645599999, "quote_volume": 552810.431389, "trades": 7026, "taker_buy_base": 14337512.0, "taker_buy_quote": 306615.298145 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.021456, "high": 0.021555, "low": 0.021335, "close": 0.021555, "volume": 26612100.0, "close_time": 1761649199999, "quote_volume": 569853.022264, "trades": 6221, "taker_buy_base": 12630558.0, "taker_buy_quote": 270516.863177 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.021555, "high": 0.021817, "low": 0.021392, "close": 0.021398, "volume": 64933175.0, "close_time": 1761652799999, "quote_volume": 1403100.062866, "trades": 12232, "taker_buy_base": 32946761.0, "taker_buy_quote": 711868.511852 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.021397, "high": 0.021765, "low": 0.021287, "close": 0.021741, "volume": 70839547.0, "close_time": 1761656399999, "quote_volume": 1523944.428729, "trades": 12795, "taker_buy_base": 34526797.0, "taker_buy_quote": 742865.670224 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.021742, "high": 0.022186, "low": 0.021736, "close": 0.021976, "volume": 155216801.0, "close_time": 1761659999999, "quote_volume": 3416432.724172, "trades": 28468, "taker_buy_base": 74860410.0, "taker_buy_quote": 1647692.685216 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.021976, "high": 0.022098, "low": 0.021186, "close": 0.021604, "volume": 155626741.0, "close_time": 1761663599999, "quote_volume": 3366574.236213, "trades": 36401, "taker_buy_base": 71709079.0, "taker_buy_quote": 1551130.685566 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.021604, "high": 0.021783, "low": 0.021194, "close": 0.02136, "volume": 162615101.0, "close_time": 1761667199999, "quote_volume": 3485211.576602, "trades": 23570, "taker_buy_base": 91007655.0, "taker_buy_quote": 1949410.331913 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.021359, "high": 0.021742, "low": 0.021235, "close": 0.021631, "volume": 74450326.0, "close_time": 1761670799999, "quote_volume": 1598730.694129, "trades": 20234, "taker_buy_base": 38796225.0, "taker_buy_quote": 832919.764025 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.02163, "high": 0.021732, "low": 0.021453, "close": 0.02158, "volume": 39215835.0, "close_time": 1761674399999, "quote_volume": 847077.281697, "trades": 12952, "taker_buy_base": 17681629.0, "taker_buy_quote": 382017.834568 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.021582, "high": 0.021675, "low": 0.0213, "close": 0.021407, "volume": 38967477.0, "close_time": 1761677999999, "quote_volume": 836034.770194, "trades": 10675, "taker_buy_base": 18997762.0, "taker_buy_quote": 407681.539122 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.02141, "high": 0.021469, "low": 0.020814, "close": 0.020883, "volume": 118229646.0, "close_time": 1761681599999, "quote_volume": 2490048.033098, "trades": 24364, "taker_buy_base": 57674484.0, "taker_buy_quote": 1214849.542973 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.020882, "high": 0.020903, "low": 0.020339, "close": 0.020505, "volume": 186522036.0, "close_time": 1761685199999, "quote_volume": 3840352.197707, "trades": 47486, "taker_buy_base": 91090992.0, "taker_buy_quote": 1874969.417705 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.020504, "high": 0.020658, "low": 0.020164, "close": 0.020481, "volume": 125978206.0, "close_time": 1761688799999, "quote_volume": 2569009.534374, "trades": 17268, "taker_buy_base": 55457966.0, "taker_buy_quote": 1131717.074773 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.02048, "high": 0.020714, "low": 0.020352, "close": 0.020666, "volume": 35633921.0, "close_time": 1761692399999, "quote_volume": 731603.699404, "trades": 12347, "taker_buy_base": 21577314.0, "taker_buy_quote": 442976.35631 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.020665, "high": 0.020684, "low": 0.020533, "close": 0.020563, "volume": 21424252.0, "close_time": 1761695999999, "quote_volume": 441796.045815, "trades": 7026, "taker_buy_base": 10247936.0, "taker_buy_quote": 211360.779815 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.020563, "high": 0.020692, "low": 0.020489, "close": 0.020527, "volume": 22777670.0, "close_time": 1761699599999, "quote_volume": 468812.808669, "trades": 8473, "taker_buy_base": 10284598.0, "taker_buy_quote": 211708.098177 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.020526, "high": 0.02067, "low": 0.020425, "close": 0.020567, "volume": 99807262.0, "close_time": 1761703199999, "quote_volume": 2051768.964067, "trades": 12991, "taker_buy_base": 35533515.0, "taker_buy_quote": 729612.254907 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.020568, "high": 0.020861, "low": 0.020507, "close": 0.020686, "volume": 93236171.0, "close_time": 1761706799999, "quote_volume": 1933099.096271, "trades": 12794, "taker_buy_base": 32933435.0, "taker_buy_quote": 682262.585365 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.020686, "high": 0.020686, "low": 0.020518, "close": 0.020543, "volume": 21203548.0, "close_time": 1761710399999, "quote_volume": 436283.02356, "trades": 6217, "taker_buy_base": 7854373.0, "taker_buy_quote": 161609.709534 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.020542, "high": 0.020678, "low": 0.020533, "close": 0.020609, "volume": 24525107.0, "close_time": 1761713999999, "quote_volume": 505067.807625, "trades": 6234, "taker_buy_base": 9852882.0, "taker_buy_quote": 202898.217637 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.020609, "high": 0.020819, "low": 0.020568, "close": 0.020692, "volume": 40021532.0, "close_time": 1761717599999, "quote_volume": 827219.793627, "trades": 8308, "taker_buy_base": 27030261.0, "taker_buy_quote": 558510.318086 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.020691, "high": 0.020936, "low": 0.020669, "close": 0.020887, "volume": 40556275.0, "close_time": 1761721199999, "quote_volume": 843672.370097, "trades": 9396, "taker_buy_base": 21989418.0, "taker_buy_quote": 457588.663241 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.020886, "high": 0.021063, "low": 0.02076, "close": 0.020838, "volume": 44605677.0, "close_time": 1761724799999, "quote_volume": 932100.861631, "trades": 10496, "taker_buy_base": 17518701.0, "taker_buy_quote": 366152.257209 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.020838, "high": 0.020926, "low": 0.020641, "close": 0.020741, "volume": 28828218.0, "close_time": 1761728399999, "quote_volume": 598551.881677, "trades": 9846, "taker_buy_base": 11795911.0, "taker_buy_quote": 245012.719236 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.020739, "high": 0.020781, "low": 0.020585, "close": 0.020709, "volume": 30514480.0, "close_time": 1761731999999, "quote_volume": 631380.891186, "trades": 9095, "taker_buy_base": 14119272.0, "taker_buy_quote": 292229.850757 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.02071, "high": 0.021048, "low": 0.020676, "close": 0.020876, "volume": 30837021.0, "close_time": 1761735599999, "quote_volume": 644388.896387, "trades": 11231, "taker_buy_base": 16474583.0, "taker_buy_quote": 344118.260804 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.020876, "high": 0.021149, "low": 0.020832, "close": 0.021111, "volume": 55785578.0, "close_time": 1761739199999, "quote_volume": 1172197.892716, "trades": 12972, "taker_buy_base": 20646749.0, "taker_buy_quote": 433767.584501 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.021112, "high": 0.021291, "low": 0.021072, "close": 0.021198, "volume": 36200436.0, "close_time": 1761742799999, "quote_volume": 766242.075779, "trades": 9395, "taker_buy_base": 19705063.0, "taker_buy_quote": 417074.154503 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.021199, "high": 0.021357, "low": 0.021066, "close": 0.021154, "volume": 97043925.0, "close_time": 1761746399999, "quote_volume": 2057517.140103, "trades": 20526, "taker_buy_base": 60102394.0, "taker_buy_quote": 1274001.398862 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.021153, "high": 0.021185, "low": 0.020845, "close": 0.02106, "volume": 54632099.0, "close_time": 1761749999999, "quote_volume": 1148272.320051, "trades": 17886, "taker_buy_base": 23770588.0, "taker_buy_quote": 499567.804055 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.02106, "high": 0.021105, "low": 0.020502, "close": 0.020629, "volume": 78196555.0, "close_time": 1761753599999, "quote_volume": 1627706.706932, "trades": 22716, "taker_buy_base": 33234204.0, "taker_buy_quote": 691480.955239 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.02063, "high": 0.020938, "low": 0.020476, "close": 0.020743, "volume": 61657066.0, "close_time": 1761757199999, "quote_volume": 1277112.975429, "trades": 19330, "taker_buy_base": 29535841.0, "taker_buy_quote": 612443.807375 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.020742, "high": 0.021605, "low": 0.020693, "close": 0.021603, "volume": 71953872.0, "close_time": 1761760799999, "quote_volume": 1527455.97856, "trades": 21765, "taker_buy_base": 40417250.0, "taker_buy_quote": 858219.7978 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.0216, "high": 0.021753, "low": 0.020249, "close": 0.021186, "volume": 362932903.0, "close_time": 1761764399999, "quote_volume": 7634524.598315, "trades": 108645, "taker_buy_base": 181955063.0, "taker_buy_quote": 3826292.149301 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.021187, "high": 0.021541, "low": 0.02097, "close": 0.021285, "volume": 110790643.0, "close_time": 1761767999999, "quote_volume": 2358219.47663, "trades": 44196, "taker_buy_base": 51923344.0, "taker_buy_quote": 1105266.767114 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.021287, "high": 0.022083, "low": 0.021189, "close": 0.021917, "volume": 176956841.0, "close_time": 1761771599999, "quote_volume": 3827677.234502, "trades": 40889, "taker_buy_base": 91871613.0, "taker_buy_quote": 1991263.770714 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.021919, "high": 0.022124, "low": 0.021659, "close": 0.021796, "volume": 66954003.0, "close_time": 1761775199999, "quote_volume": 1462435.242269, "trades": 12781, "taker_buy_base": 35411407.0, "taker_buy_quote": 773191.752959 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.021796, "high": 0.021814, "low": 0.021476, "close": 0.021598, "volume": 39251947.0, "close_time": 1761778799999, "quote_volume": 849256.04053, "trades": 12936, "taker_buy_base": 18248430.0, "taker_buy_quote": 394730.871327 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.021597, "high": 0.021612, "low": 0.020971, "close": 0.021154, "volume": 58544797.0, "close_time": 1761782399999, "quote_volume": 1242907.713685, "trades": 17251, "taker_buy_base": 22791529.0, "taker_buy_quote": 483754.398925 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.021155, "high": 0.021465, "low": 0.020898, "close": 0.021349, "volume": 66297059.0, "close_time": 1761785999999, "quote_volume": 1403026.64279, "trades": 23741, "taker_buy_base": 33691767.0, "taker_buy_quote": 713785.071902 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.02135, "high": 0.021354, "low": 0.020995, "close": 0.02106, "volume": 76907000.0, "close_time": 1761789599999, "quote_volume": 1628025.464643, "trades": 21137, "taker_buy_base": 40719686.0, "taker_buy_quote": 862297.971033 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.021063, "high": 0.021325, "low": 0.020973, "close": 0.021263, "volume": 53822522.0, "close_time": 1761793199999, "quote_volume": 1139018.820359, "trades": 16197, "taker_buy_base": 26745516.0, "taker_buy_quote": 566202.623621 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.021264, "high": 0.021275, "low": 0.020903, "close": 0.020999, "volume": 43339617.0, "close_time": 1761796799999, "quote_volume": 913666.02259, "trades": 15538, "taker_buy_base": 23335498.0, "taker_buy_quote": 491715.62007 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.020999, "high": 0.021003, "low": 0.01988, "close": 0.020075, "volume": 222021616.0, "close_time": 1761800399999, "quote_volume": 4505564.344975, "trades": 60534, "taker_buy_base": 100986143.0, "taker_buy_quote": 2047918.652766 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.020076, "high": 0.020619, "low": 0.019972, "close": 0.020538, "volume": 74285215.0, "close_time": 1761803999999, "quote_volume": 1504257.441346, "trades": 30652, "taker_buy_base": 42327211.0, "taker_buy_quote": 857381.27256 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.020536, "high": 0.020697, "low": 0.020328, "close": 0.020524, "volume": 96264053.0, "close_time": 1761807599999, "quote_volume": 1977399.522419, "trades": 22032, "taker_buy_base": 46451327.0, "taker_buy_quote": 954625.287407 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.020525, "high": 0.021081, "low": 0.020504, "close": 0.020959, "volume": 62511060.0, "close_time": 1761811199999, "quote_volume": 1306214.887747, "trades": 19385, "taker_buy_base": 30667331.0, "taker_buy_quote": 640077.713224 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.020959, "high": 0.020992, "low": 0.020584, "close": 0.020677, "volume": 63320516.0, "close_time": 1761814799999, "quote_volume": 1316752.166472, "trades": 14846, "taker_buy_base": 29914718.0, "taker_buy_quote": 622699.198803 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.020678, "high": 0.02071, "low": 0.020359, "close": 0.020374, "volume": 65281343.0, "close_time": 1761818399999, "quote_volume": 1335940.972997, "trades": 13305, "taker_buy_base": 28886501.0, "taker_buy_quote": 591501.270115 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.020374, "high": 0.020423, "low": 0.02013, "close": 0.020244, "volume": 66964659.0, "close_time": 1761821999999, "quote_volume": 1357681.213158, "trades": 14978, "taker_buy_base": 30305204.0, "taker_buy_quote": 614706.660556 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.020244, "high": 0.020347, "low": 0.020117, "close": 0.020147, "volume": 60272313.0, "close_time": 1761825599999, "quote_volume": 1218606.118428, "trades": 14045, "taker_buy_base": 30106757.0, "taker_buy_quote": 608859.619639 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.020147, "high": 0.020169, "low": 0.019677, "close": 0.019783, "volume": 121238868.0, "close_time": 1761829199999, "quote_volume": 2412171.092583, "trades": 35045, "taker_buy_base": 52568515.0, "taker_buy_quote": 1046447.014642 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.019782, "high": 0.019882, "low": 0.019205, "close": 0.019236, "volume": 142965256.0, "close_time": 1761832799999, "quote_volume": 2786854.293364, "trades": 49166, "taker_buy_base": 69965801.0, "taker_buy_quote": 1364176.319964 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.019236, "high": 0.019476, "low": 0.019127, "close": 0.019226, "volume": 142220440.0, "close_time": 1761836399999, "quote_volume": 2740111.678185, "trades": 45542, "taker_buy_base": 79288142.0, "taker_buy_quote": 1528105.388514 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.019224, "high": 0.019276, "low": 0.018621, "close": 0.018736, "volume": 206386749.0, "close_time": 1761839999999, "quote_volume": 3882318.369973, "trades": 37664, "taker_buy_base": 128502640.0, "taker_buy_quote": 2415891.156192 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.018735, "high": 0.019027, "low": 0.01862, "close": 0.018827, "volume": 225841513.0, "close_time": 1761843599999, "quote_volume": 4271882.250394, "trades": 29541, "taker_buy_base": 76236109.0, "taker_buy_quote": 1438250.20991 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.018826, "high": 0.018826, "low": 0.018284, "close": 0.018555, "volume": 131957232.0, "close_time": 1761847199999, "quote_volume": 2443546.135466, "trades": 36384, "taker_buy_base": 66583770.0, "taker_buy_quote": 1232837.494013 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.018555, "high": 0.018563, "low": 0.017984, "close": 0.018101, "volume": 167696633.0, "close_time": 1761850799999, "quote_volume": 3050430.165421, "trades": 27001, "taker_buy_base": 96484768.0, "taker_buy_quote": 1752023.72197 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.0181, "high": 0.018202, "low": 0.017787, "close": 0.017873, "volume": 265541881.0, "close_time": 1761854399999, "quote_volume": 4771023.1165, "trades": 43826, "taker_buy_base": 150329271.0, "taker_buy_quote": 2701089.679858 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.017871, "high": 0.018266, "low": 0.017784, "close": 0.018203, "volume": 118635255.0, "close_time": 1761857999999, "quote_volume": 2136681.292631, "trades": 32288, "taker_buy_base": 65497081.0, "taker_buy_quote": 1180547.369214 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.018203, "high": 0.018433, "low": 0.018147, "close": 0.018374, "volume": 52303053.0, "close_time": 1761861599999, "quote_volume": 958023.491106, "trades": 8935, "taker_buy_base": 31425850.0, "taker_buy_quote": 575303.318016 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.018373, "high": 0.018502, "low": 0.01833, "close": 0.018501, "volume": 53677041.0, "close_time": 1761865199999, "quote_volume": 987731.3403, "trades": 10438, "taker_buy_base": 28160653.0, "taker_buy_quote": 518188.506773 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.018501, "high": 0.018605, "low": 0.018384, "close": 0.018585, "volume": 58410001.0, "close_time": 1761868799999, "quote_volume": 1079460.447681, "trades": 11368, "taker_buy_base": 32428647.0, "taker_buy_quote": 599204.35884 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.018586, "high": 0.018864, "low": 0.018496, "close": 0.018794, "volume": 64800425.0, "close_time": 1761872399999, "quote_volume": 1209516.652556, "trades": 14144, "taker_buy_base": 36616670.0, "taker_buy_quote": 683402.637249 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.018795, "high": 0.019144, "low": 0.018756, "close": 0.019056, "volume": 86232286.0, "close_time": 1761875999999, "quote_volume": 1640634.646694, "trades": 17615, "taker_buy_base": 50844579.0, "taker_buy_quote": 967135.420331 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.019055, "high": 0.019065, "low": 0.018687, "close": 0.018754, "volume": 62378527.0, "close_time": 1761879599999, "quote_volume": 1174283.434259, "trades": 13266, "taker_buy_base": 28289869.0, "taker_buy_quote": 532477.405857 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.018755, "high": 0.018831, "low": 0.018676, "close": 0.018795, "volume": 33568142.0, "close_time": 1761883199999, "quote_volume": 629536.030082, "trades": 10656, "taker_buy_base": 16332274.0, "taker_buy_quote": 306296.042394 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.018796, "high": 0.019008, "low": 0.018752, "close": 0.018933, "volume": 70812283.0, "close_time": 1761886799999, "quote_volume": 1340116.166888, "trades": 16141, "taker_buy_base": 40477330.0, "taker_buy_quote": 765986.192206 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.018932, "high": 0.018933, "low": 0.018757, "close": 0.018798, "volume": 33228365.0, "close_time": 1761890399999, "quote_volume": 625725.487279, "trades": 7451, "taker_buy_base": 19318098.0, "taker_buy_quote": 363795.937765 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.018799, "high": 0.018824, "low": 0.018668, "close": 0.018709, "volume": 40323434.0, "close_time": 1761893999999, "quote_volume": 756361.06084, "trades": 7974, "taker_buy_base": 21852263.0, "taker_buy_quote": 409881.26271 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.018708, "high": 0.018817, "low": 0.018643, "close": 0.018698, "volume": 37304631.0, "close_time": 1761897599999, "quote_volume": 698240.336941, "trades": 6275, "taker_buy_base": 18432167.0, "taker_buy_quote": 345084.020775 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.018699, "high": 0.018776, "low": 0.018481, "close": 0.018736, "volume": 40295821.0, "close_time": 1761901199999, "quote_volume": 751126.458952, "trades": 7097, "taker_buy_base": 20217046.0, "taker_buy_quote": 376933.905819 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.018735, "high": 0.018793, "low": 0.018631, "close": 0.018694, "volume": 36778506.0, "close_time": 1761904799999, "quote_volume": 687604.351799, "trades": 8145, "taker_buy_base": 20891753.0, "taker_buy_quote": 390645.558088 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.018695, "high": 0.018757, "low": 0.018577, "close": 0.018582, "volume": 39443194.0, "close_time": 1761908399999, "quote_volume": 737393.389414, "trades": 9379, "taker_buy_base": 20023041.0, "taker_buy_quote": 374385.365005 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.018582, "high": 0.018821, "low": 0.018488, "close": 0.018804, "volume": 44384786.0, "close_time": 1761911999999, "quote_volume": 826801.111281, "trades": 10733, "taker_buy_base": 24116845.0, "taker_buy_quote": 449666.266786 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.018803, "high": 0.019036, "low": 0.018601, "close": 0.018618, "volume": 66111790.0, "close_time": 1761915599999, "quote_volume": 1244753.902237, "trades": 18107, "taker_buy_base": 32047389.0, "taker_buy_quote": 603716.0743 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.018619, "high": 0.018815, "low": 0.018439, "close": 0.018722, "volume": 102831377.0, "close_time": 1761919199999, "quote_volume": 1914172.375776, "trades": 22243, "taker_buy_base": 45754601.0, "taker_buy_quote": 851906.661302 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.018723, "high": 0.018894, "low": 0.018466, "close": 0.018859, "volume": 91518374.0, "close_time": 1761922799999, "quote_volume": 1706565.2192, "trades": 25920, "taker_buy_base": 51043836.0, "taker_buy_quote": 952180.34999 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.018859, "high": 0.018958, "low": 0.018595, "close": 0.018639, "volume": 78165516.0, "close_time": 1761926399999, "quote_volume": 1467262.842372, "trades": 22291, "taker_buy_base": 38663990.0, "taker_buy_quote": 725649.395588 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.018638, "high": 0.018654, "low": 0.017854, "close": 0.017906, "volume": 143968544.0, "close_time": 1761929999999, "quote_volume": 2625787.386092, "trades": 27447, "taker_buy_base": 74558791.0, "taker_buy_quote": 1359270.865908 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.017905, "high": 0.018011, "low": 0.017576, "close": 0.017722, "volume": 158055947.0, "close_time": 1761933599999, "quote_volume": 2813787.990664, "trades": 37960, "taker_buy_base": 81053237.0, "taker_buy_quote": 1443132.17336 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.017723, "high": 0.018024, "low": 0.01756, "close": 0.017921, "volume": 144047510.0, "close_time": 1761937199999, "quote_volume": 2563168.376385, "trades": 30771, "taker_buy_base": 74787861.0, "taker_buy_quote": 1330445.167548 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.017921, "high": 0.018481, "low": 0.017721, "close": 0.018385, "volume": 103313857.0, "close_time": 1761940799999, "quote_volume": 1876610.430548, "trades": 26456, "taker_buy_base": 51274664.0, "taker_buy_quote": 931850.497303 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.018385, "high": 0.018456, "low": 0.018036, "close": 0.018054, "volume": 58832509.0, "close_time": 1761944399999, "quote_volume": 1073634.628962, "trades": 14264, "taker_buy_base": 32557845.0, "taker_buy_quote": 593989.575176 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.018053, "high": 0.018144, "low": 0.017985, "close": 0.018074, "volume": 40225034.0, "close_time": 1761947999999, "quote_volume": 726324.440576, "trades": 5306, "taker_buy_base": 21774377.0, "taker_buy_quote": 393128.14502 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.018073, "high": 0.018256, "low": 0.018037, "close": 0.018198, "volume": 27023025.0, "close_time": 1761951599999, "quote_volume": 491114.027875, "trades": 7556, "taker_buy_base": 15174128.0, "taker_buy_quote": 275718.057546 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.018198, "high": 0.018235, "low": 0.01812, "close": 0.018131, "volume": 17228193.0, "close_time": 1761955199999, "quote_volume": 313463.343478, "trades": 4697, "taker_buy_base": 9909746.0, "taker_buy_quote": 180364.38765 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.018131, "high": 0.018262, "low": 0.017994, "close": 0.018254, "volume": 25720226.0, "close_time": 1761958799999, "quote_volume": 464934.154234, "trades": 7663, "taker_buy_base": 15023358.0, "taker_buy_quote": 271571.803609 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.018253, "high": 0.018324, "low": 0.018087, "close": 0.018095, "volume": 30806469.0, "close_time": 1761962399999, "quote_volume": 562226.791496, "trades": 8998, "taker_buy_base": 15726958.0, "taker_buy_quote": 287102.029953 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.018094, "high": 0.018295, "low": 0.01791, "close": 0.018284, "volume": 35639385.0, "close_time": 1761965999999, "quote_volume": 643541.433278, "trades": 9861, "taker_buy_base": 15395663.0, "taker_buy_quote": 278429.046938 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.018285, "high": 0.018473, "low": 0.018247, "close": 0.018464, "volume": 36210045.0, "close_time": 1761969599999, "quote_volume": 664719.238439, "trades": 11064, "taker_buy_base": 19535242.0, "taker_buy_quote": 358666.938612 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.018463, "high": 0.018516, "low": 0.018207, "close": 0.018248, "volume": 41887307.0, "close_time": 1761973199999, "quote_volume": 767949.967958, "trades": 10866, "taker_buy_base": 18411893.0, "taker_buy_quote": 337685.419662 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.018248, "high": 0.018278, "low": 0.018109, "close": 0.018132, "volume": 23491712.0, "close_time": 1761976799999, "quote_volume": 427678.656855, "trades": 6877, "taker_buy_base": 12864412.0, "taker_buy_quote": 234197.881938 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.01813, "high": 0.018222, "low": 0.017983, "close": 0.018123, "volume": 56460044.0, "close_time": 1761980399999, "quote_volume": 1020192.798452, "trades": 8835, "taker_buy_base": 20921586.0, "taker_buy_quote": 378226.082984 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.018124, "high": 0.018342, "low": 0.018069, "close": 0.018226, "volume": 40367811.0, "close_time": 1761983999999, "quote_volume": 734478.897004, "trades": 11083, "taker_buy_base": 22701596.0, "taker_buy_quote": 413023.886195 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.018227, "high": 0.01833, "low": 0.018148, "close": 0.01832, "volume": 32631753.0, "close_time": 1761987599999, "quote_volume": 594565.505537, "trades": 10000, "taker_buy_base": 19393479.0, "taker_buy_quote": 353406.6361 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.01832, "high": 0.018351, "low": 0.018068, "close": 0.018103, "volume": 27436601.0, "close_time": 1761991199999, "quote_volume": 499657.95414, "trades": 8230, "taker_buy_base": 14647401.0, "taker_buy_quote": 266679.651432 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.018104, "high": 0.018231, "low": 0.018046, "close": 0.018167, "volume": 22995386.0, "close_time": 1761994799999, "quote_volume": 416795.533832, "trades": 7547, "taker_buy_base": 11018362.0, "taker_buy_quote": 199817.267229 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.018168, "high": 0.018254, "low": 0.018088, "close": 0.018208, "volume": 22265937.0, "close_time": 1761998399999, "quote_volume": 404767.761371, "trades": 7353, "taker_buy_base": 12175760.0, "taker_buy_quote": 221348.991529 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.018209, "high": 0.018289, "low": 0.018185, "close": 0.0182, "volume": 42726921.0, "close_time": 1762001999999, "quote_volume": 779248.649888, "trades": 9332, "taker_buy_base": 25930541.0, "taker_buy_quote": 473066.206179 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.018201, "high": 0.018285, "low": 0.017997, "close": 0.018053, "volume": 29837930.0, "close_time": 1762005599999, "quote_volume": 541102.64903, "trades": 10046, "taker_buy_base": 15314750.0, "taker_buy_quote": 277727.614844 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.018053, "high": 0.018117, "low": 0.017742, "close": 0.017868, "volume": 67819359.0, "close_time": 1762009199999, "quote_volume": 1212421.612581, "trades": 18354, "taker_buy_base": 33681328.0, "taker_buy_quote": 602279.599773 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.017869, "high": 0.018199, "low": 0.017851, "close": 0.01819, "volume": 68439074.0, "close_time": 1762012799999, "quote_volume": 1235296.818297, "trades": 19313, "taker_buy_base": 39154190.0, "taker_buy_quote": 706823.367748 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.01819, "high": 0.018355, "low": 0.018077, "close": 0.018298, "volume": 60394123.0, "close_time": 1762016399999, "quote_volume": 1099521.384372, "trades": 17280, "taker_buy_base": 30805855.0, "taker_buy_quote": 561069.88118 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.018297, "high": 0.018313, "low": 0.018148, "close": 0.018203, "volume": 41043070.0, "close_time": 1762019999999, "quote_volume": 747381.422677, "trades": 12545, "taker_buy_base": 19014961.0, "taker_buy_quote": 346182.490119 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.018202, "high": 0.018336, "low": 0.018177, "close": 0.018313, "volume": 27753557.0, "close_time": 1762023599999, "quote_volume": 506402.025843, "trades": 7388, "taker_buy_base": 15694416.0, "taker_buy_quote": 286414.423677 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.018313, "high": 0.018314, "low": 0.018094, "close": 0.018191, "volume": 29078985.0, "close_time": 1762027199999, "quote_volume": 528314.035424, "trades": 7206, "taker_buy_base": 13768917.0, "taker_buy_quote": 250164.842682 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.018192, "high": 0.018364, "low": 0.018141, "close": 0.018196, "volume": 26884600.0, "close_time": 1762030799999, "quote_volume": 490675.48183, "trades": 8088, "taker_buy_base": 13981400.0, "taker_buy_quote": 255197.335757 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.018193, "high": 0.018228, "low": 0.017905, "close": 0.017908, "volume": 22097804.0, "close_time": 1762034399999, "quote_volume": 399909.267424, "trades": 4275, "taker_buy_base": 12444398.0, "taker_buy_quote": 225268.944945 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.017908, "high": 0.018113, "low": 0.017816, "close": 0.0181, "volume": 27150161.0, "close_time": 1762037999999, "quote_volume": 486947.458653, "trades": 7896, "taker_buy_base": 15569071.0, "taker_buy_quote": 279321.921993 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.0181, "high": 0.018196, "low": 0.018029, "close": 0.018174, "volume": 13415499.0, "close_time": 1762041599999, "quote_volume": 242722.715229, "trades": 5015, "taker_buy_base": 7764334.0, "taker_buy_quote": 140514.178578 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.018175, "high": 0.018196, "low": 0.017965, "close": 0.018021, "volume": 23565425.0, "close_time": 1762045199999, "quote_volume": 425456.828359, "trades": 8442, "taker_buy_base": 10360783.0, "taker_buy_quote": 186976.713607 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.01802, "high": 0.018068, "low": 0.017897, "close": 0.017972, "volume": 26219973.0, "close_time": 1762048799999, "quote_volume": 471417.167948, "trades": 8966, "taker_buy_base": 14993101.0, "taker_buy_quote": 269589.991837 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.017971, "high": 0.018156, "low": 0.017916, "close": 0.018029, "volume": 20459033.0, "close_time": 1762052399999, "quote_volume": 368716.460073, "trades": 8072, "taker_buy_base": 10952229.0, "taker_buy_quote": 197295.106117 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.018029, "high": 0.018044, "low": 0.01787, "close": 0.017923, "volume": 28528645.0, "close_time": 1762055999999, "quote_volume": 512468.743575, "trades": 7474, "taker_buy_base": 15568517.0, "taker_buy_quote": 279809.854419 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.017922, "high": 0.018236, "low": 0.017887, "close": 0.018201, "volume": 39339437.0, "close_time": 1762059599999, "quote_volume": 711392.573429, "trades": 9706, "taker_buy_base": 21485300.0, "taker_buy_quote": 388577.619348 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.0182, "high": 0.018225, "low": 0.017947, "close": 0.018153, "volume": 36413982.0, "close_time": 1762063199999, "quote_volume": 658214.092771, "trades": 10795, "taker_buy_base": 18641778.0, "taker_buy_quote": 336783.571033 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.018154, "high": 0.018201, "low": 0.01806, "close": 0.018126, "volume": 37680044.0, "close_time": 1762066799999, "quote_volume": 683743.865041, "trades": 10274, "taker_buy_base": 14711721.0, "taker_buy_quote": 266984.689835 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.018125, "high": 0.018267, "low": 0.018026, "close": 0.018211, "volume": 34356997.0, "close_time": 1762070399999, "quote_volume": 623175.3893, "trades": 10800, "taker_buy_base": 15135054.0, "taker_buy_quote": 274678.986644 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.018212, "high": 0.018243, "low": 0.017933, "close": 0.01797, "volume": 29345578.0, "close_time": 1762073999999, "quote_volume": 530501.713487, "trades": 9080, "taker_buy_base": 15120344.0, "taker_buy_quote": 273337.479656 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.017969, "high": 0.018046, "low": 0.017693, "close": 0.017732, "volume": 70176308.0, "close_time": 1762077599999, "quote_volume": 1252580.315144, "trades": 15180, "taker_buy_base": 39049899.0, "taker_buy_quote": 696767.9337 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.017732, "high": 0.017813, "low": 0.017515, "close": 0.017727, "volume": 49290933.0, "close_time": 1762081199999, "quote_volume": 871060.159298, "trades": 14830, "taker_buy_base": 24700577.0, "taker_buy_quote": 436613.998321 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.017727, "high": 0.018112, "low": 0.017711, "close": 0.018068, "volume": 40095972.0, "close_time": 1762084799999, "quote_volume": 720694.032527, "trades": 14122, "taker_buy_base": 21046760.0, "taker_buy_quote": 378333.415895 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.01807, "high": 0.0181, "low": 0.017916, "close": 0.017919, "volume": 30758023.0, "close_time": 1762088399999, "quote_volume": 554053.74268, "trades": 11103, "taker_buy_base": 13381906.0, "taker_buy_quote": 241134.331845 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.01792, "high": 0.017929, "low": 0.017648, "close": 0.017774, "volume": 28692960.0, "close_time": 1762091999999, "quote_volume": 509716.323796, "trades": 11269, "taker_buy_base": 15723841.0, "taker_buy_quote": 279351.181814 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.017773, "high": 0.017835, "low": 0.017264, "close": 0.017393, "volume": 99465511.0, "close_time": 1762095599999, "quote_volume": 1738680.200269, "trades": 25608, "taker_buy_base": 48794061.0, "taker_buy_quote": 852031.939298 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.01739, "high": 0.017673, "low": 0.017276, "close": 0.017505, "volume": 50412901.0, "close_time": 1762099199999, "quote_volume": 883334.243564, "trades": 16418, "taker_buy_base": 24072304.0, "taker_buy_quote": 421529.395907 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.017505, "high": 0.017606, "low": 0.017241, "close": 0.017593, "volume": 62986164.0, "close_time": 1762102799999, "quote_volume": 1097648.671023, "trades": 19643, "taker_buy_base": 30470339.0, "taker_buy_quote": 531115.528823 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.017592, "high": 0.017626, "low": 0.017378, "close": 0.017515, "volume": 23530415.0, "close_time": 1762106399999, "quote_volume": 411398.696946, "trades": 9600, "taker_buy_base": 11439843.0, "taker_buy_quote": 199953.261604 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.017516, "high": 0.017539, "low": 0.017385, "close": 0.017385, "volume": 23839033.0, "close_time": 1762109999999, "quote_volume": 416337.359924, "trades": 7819, "taker_buy_base": 10875913.0, "taker_buy_quote": 189912.095586 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.017384, "high": 0.0174, "low": 0.017161, "close": 0.017326, "volume": 40916939.0, "close_time": 1762113599999, "quote_volume": 706497.039544, "trades": 10646, "taker_buy_base": 17345527.0, "taker_buy_quote": 299583.515854 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.017325, "high": 0.017354, "low": 0.017241, "close": 0.017323, "volume": 17519981.0, "close_time": 1762117199999, "quote_volume": 303142.650629, "trades": 6294, "taker_buy_base": 9117508.0, "taker_buy_quote": 157749.66949 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.017323, "high": 0.017511, "low": 0.017301, "close": 0.017423, "volume": 25183303.0, "close_time": 1762120799999, "quote_volume": 438206.541532, "trades": 6131, "taker_buy_base": 10679352.0, "taker_buy_quote": 185751.136014 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.017424, "high": 0.01749, "low": 0.017278, "close": 0.017362, "volume": 27493649.0, "close_time": 1762124399999, "quote_volume": 476623.890209, "trades": 3737, "taker_buy_base": 13099711.0, "taker_buy_quote": 227147.024188 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.017363, "high": 0.017906, "low": 0.017363, "close": 0.017785, "volume": 70238686.0, "close_time": 1762127999999, "quote_volume": 1241699.455932, "trades": 20633, "taker_buy_base": 37805967.0, "taker_buy_quote": 668409.897853 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.017784, "high": 0.017942, "low": 0.017473, "close": 0.017473, "volume": 54014040.0, "close_time": 1762131599999, "quote_volume": 959696.906284, "trades": 14470, "taker_buy_base": 23479448.0, "taker_buy_quote": 417511.878653 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.017473, "high": 0.017552, "low": 0.017147, "close": 0.017242, "volume": 74025801.0, "close_time": 1762135199999, "quote_volume": 1282949.969144, "trades": 19638, "taker_buy_base": 38016097.0, "taker_buy_quote": 658952.397523 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.01724, "high": 0.017266, "low": 0.016818, "close": 0.017021, "volume": 125597369.0, "close_time": 1762138799999, "quote_volume": 2134064.113921, "trades": 32663, "taker_buy_base": 47643525.0, "taker_buy_quote": 809469.47559 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.017019, "high": 0.017064, "low": 0.016449, "close": 0.016487, "volume": 153916710.0, "close_time": 1762142399999, "quote_volume": 2567918.600952, "trades": 46712, "taker_buy_base": 63868757.0, "taker_buy_quote": 1065693.727531 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.016487, "high": 0.016515, "low": 0.01622, "close": 0.016505, "volume": 112765623.0, "close_time": 1762145999999, "quote_volume": 1843859.582945, "trades": 32463, "taker_buy_base": 54141304.0, "taker_buy_quote": 885221.918288 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.016504, "high": 0.01667, "low": 0.016297, "close": 0.016313, "volume": 61750708.0, "close_time": 1762149599999, "quote_volume": 1018751.419521, "trades": 19336, "taker_buy_base": 26707810.0, "taker_buy_quote": 440833.104372 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.016313, "high": 0.016433, "low": 0.016083, "close": 0.016325, "volume": 78893010.0, "close_time": 1762153199999, "quote_volume": 1284239.519437, "trades": 21220, "taker_buy_base": 35154509.0, "taker_buy_quote": 572227.385789 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.016324, "high": 0.016548, "low": 0.016219, "close": 0.016392, "volume": 53593694.0, "close_time": 1762156799999, "quote_volume": 877461.562374, "trades": 16727, "taker_buy_base": 26150300.0, "taker_buy_quote": 428004.271129 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.016391, "high": 0.016457, "low": 0.016194, "close": 0.016437, "volume": 52187014.0, "close_time": 1762160399999, "quote_volume": 852149.046227, "trades": 15529, "taker_buy_base": 28485744.0, "taker_buy_quote": 465311.681558 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.016436, "high": 0.016735, "low": 0.016338, "close": 0.016361, "volume": 52475419.0, "close_time": 1762163999999, "quote_volume": 868603.154157, "trades": 18965, "taker_buy_base": 26699367.0, "taker_buy_quote": 441877.041595 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.016361, "high": 0.016467, "low": 0.016162, "close": 0.016249, "volume": 57548608.0, "close_time": 1762167599999, "quote_volume": 939367.690505, "trades": 14328, "taker_buy_base": 25926487.0, "taker_buy_quote": 423060.781867 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.01625, "high": 0.0165, "low": 0.016249, "close": 0.016327, "volume": 45518338.0, "close_time": 1762171199999, "quote_volume": 745419.795981, "trades": 15766, "taker_buy_base": 24595071.0, "taker_buy_quote": 402854.4881 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.01633, "high": 0.016467, "low": 0.016287, "close": 0.016314, "volume": 36322740.0, "close_time": 1762174799999, "quote_volume": 594593.93396, "trades": 11541, "taker_buy_base": 18925320.0, "taker_buy_quote": 309787.365397 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.016313, "high": 0.016407, "low": 0.016185, "close": 0.016248, "volume": 52570665.0, "close_time": 1762178399999, "quote_volume": 855148.09064, "trades": 13813, "taker_buy_base": 29107370.0, "taker_buy_quote": 473509.000428 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.016249, "high": 0.01648, "low": 0.016192, "close": 0.016405, "volume": 54779295.0, "close_time": 1762181999999, "quote_volume": 893535.24072, "trades": 20609, "taker_buy_base": 26835085.0, "taker_buy_quote": 437700.045478 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.016406, "high": 0.016436, "low": 0.014768, "close": 0.015291, "volume": 488259677.0, "close_time": 1762185599999, "quote_volume": 7584888.723782, "trades": 83154, "taker_buy_base": 227288422.0, "taker_buy_quote": 3530283.878667 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.015292, "high": 0.01585, "low": 0.015174, "close": 0.015678, "volume": 147760694.0, "close_time": 1762189199999, "quote_volume": 2294399.638946, "trades": 49018, "taker_buy_base": 68596856.0, "taker_buy_quote": 1066036.654618 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.015677, "high": 0.016071, "low": 0.015619, "close": 0.015961, "volume": 78352012.0, "close_time": 1762192799999, "quote_volume": 1244272.387819, "trades": 28661, "taker_buy_base": 39038398.0, "taker_buy_quote": 620335.464658 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.015961, "high": 0.016034, "low": 0.015674, "close": 0.015682, "volume": 48046641.0, "close_time": 1762196399999, "quote_volume": 762263.646777, "trades": 16908, "taker_buy_base": 23617153.0, "taker_buy_quote": 374657.937619 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.015681, "high": 0.015759, "low": 0.01551, "close": 0.015522, "volume": 50459869.0, "close_time": 1762199999999, "quote_volume": 788877.447781, "trades": 18845, "taker_buy_base": 26717381.0, "taker_buy_quote": 417765.99201 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.015522, "high": 0.015565, "low": 0.015209, "close": 0.015291, "volume": 92415638.0, "close_time": 1762203599999, "quote_volume": 1422109.540662, "trades": 23243, "taker_buy_base": 41983002.0, "taker_buy_quote": 646505.958439 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.01529, "high": 0.015515, "low": 0.015173, "close": 0.015492, "volume": 94110883.0, "close_time": 1762207199999, "quote_volume": 1447229.350297, "trades": 23905, "taker_buy_base": 50291324.0, "taker_buy_quote": 773772.611727 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.015492, "high": 0.015514, "low": 0.015159, "close": 0.015286, "volume": 62152696.0, "close_time": 1762210799999, "quote_volume": 953710.530407, "trades": 8777, "taker_buy_base": 28236016.0, "taker_buy_quote": 433207.168949 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.015286, "high": 0.015517, "low": 0.015167, "close": 0.01549, "volume": 56032953.0, "close_time": 1762214399999, "quote_volume": 862214.477216, "trades": 10834, "taker_buy_base": 31243957.0, "taker_buy_quote": 480785.877322 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.015491, "high": 0.015702, "low": 0.015219, "close": 0.015541, "volume": 102353349.0, "close_time": 1762217999999, "quote_volume": 1582113.303814, "trades": 19387, "taker_buy_base": 47625061.0, "taker_buy_quote": 736566.203853 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.015541, "high": 0.015743, "low": 0.015472, "close": 0.01561, "volume": 133025319.0, "close_time": 1762221599999, "quote_volume": 2078574.452722, "trades": 19432, "taker_buy_base": 86525458.0, "taker_buy_quote": 1352476.069169 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.015609, "high": 0.015693, "low": 0.015492, "close": 0.0155, "volume": 54482034.0, "close_time": 1762225199999, "quote_volume": 849318.200091, "trades": 11554, "taker_buy_base": 27378808.0, "taker_buy_quote": 426913.02582 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.015499, "high": 0.015683, "low": 0.015474, "close": 0.015556, "volume": 57713381.0, "close_time": 1762228799999, "quote_volume": 899141.037556, "trades": 12634, "taker_buy_base": 29114429.0, "taker_buy_quote": 453616.067562 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.015556, "high": 0.01564, "low": 0.015311, "close": 0.015338, "volume": 54890462.0, "close_time": 1762232399999, "quote_volume": 850000.1099, "trades": 12005, "taker_buy_base": 27149033.0, "taker_buy_quote": 420377.083735 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.015337, "high": 0.015437, "low": 0.014599, "close": 0.014622, "volume": 227088839.0, "close_time": 1762235999999, "quote_volume": 3393209.44432, "trades": 41018, "taker_buy_base": 90427670.0, "taker_buy_quote": 1351279.899648 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.014622, "high": 0.015247, "low": 0.014571, "close": 0.014802, "volume": 262988571.0, "close_time": 1762239599999, "quote_volume": 3915982.263431, "trades": 45177, "taker_buy_base": 131859936.0, "taker_buy_quote": 1963342.953291 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.014801, "high": 0.01484, "low": 0.014488, "close": 0.014602, "volume": 216937151.0, "close_time": 1762243199999, "quote_volume": 3177128.066543, "trades": 38769, "taker_buy_base": 112320279.0, "taker_buy_quote": 1645519.687709 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.014602, "high": 0.015048, "low": 0.014496, "close": 0.014889, "volume": 230828829.0, "close_time": 1762246799999, "quote_volume": 3410000.860414, "trades": 44744, "taker_buy_base": 116570823.0, "taker_buy_quote": 1724523.347185 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.01489, "high": 0.015059, "low": 0.014783, "close": 0.014981, "volume": 106208393.0, "close_time": 1762250399999, "quote_volume": 1585947.13407, "trades": 24182, "taker_buy_base": 51682265.0, "taker_buy_quote": 771999.482973 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.014981, "high": 0.015059, "low": 0.014854, "close": 0.014928, "volume": 88279028.0, "close_time": 1762253999999, "quote_volume": 1319153.87953, "trades": 19406, "taker_buy_base": 47367719.0, "taker_buy_quote": 707903.008732 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.014927, "high": 0.015036, "low": 0.014844, "close": 0.014897, "volume": 88727585.0, "close_time": 1762257599999, "quote_volume": 1326074.459863, "trades": 15730, "taker_buy_base": 49257953.0, "taker_buy_quote": 736314.053248 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.014897, "high": 0.014932, "low": 0.014667, "close": 0.014734, "volume": 69779035.0, "close_time": 1762261199999, "quote_volume": 1031939.40394, "trades": 15326, "taker_buy_base": 35966608.0, "taker_buy_quote": 531736.18786 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.014733, "high": 0.014837, "low": 0.014529, "close": 0.014661, "volume": 99520319.0, "close_time": 1762264799999, "quote_volume": 1460438.683612, "trades": 19931, "taker_buy_base": 53713977.0, "taker_buy_quote": 788454.371842 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.014661, "high": 0.015181, "low": 0.014401, "close": 0.01498, "volume": 331849163.0, "close_time": 1762268399999, "quote_volume": 4905854.128576, "trades": 45466, "taker_buy_base": 166837577.0, "taker_buy_quote": 2469790.008658 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.01498, "high": 0.015142, "low": 0.014613, "close": 0.014637, "volume": 210248712.0, "close_time": 1762271999999, "quote_volume": 3140921.726713, "trades": 34525, "taker_buy_base": 110294646.0, "taker_buy_quote": 1648236.379153 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.014638, "high": 0.014818, "low": 0.014265, "close": 0.01435, "volume": 204973455.0, "close_time": 1762275599999, "quote_volume": 2975067.070416, "trades": 37053, "taker_buy_base": 99768404.0, "taker_buy_quote": 1448418.342803 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.01435, "high": 0.014644, "low": 0.013972, "close": 0.014361, "volume": 410350854.0, "close_time": 1762279199999, "quote_volume": 5861894.168505, "trades": 60099, "taker_buy_base": 183563484.0, "taker_buy_quote": 2623175.759308 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.01436, "high": 0.014391, "low": 0.013799, "close": 0.014273, "volume": 456069803.0, "close_time": 1762282799999, "quote_volume": 6432810.998472, "trades": 65964, "taker_buy_base": 211629606.0, "taker_buy_quote": 2985610.845965 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.014273, "high": 0.014427, "low": 0.013862, "close": 0.013913, "volume": 199973914.0, "close_time": 1762286399999, "quote_volume": 2833352.385734, "trades": 38701, "taker_buy_base": 96626969.0, "taker_buy_quote": 1370212.744291 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.013914, "high": 0.014135, "low": 0.013252, "close": 0.013925, "volume": 617630219.0, "close_time": 1762289999999, "quote_volume": 8415985.101946, "trades": 86214, "taker_buy_base": 289014678.0, "taker_buy_quote": 3940939.553615 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.013925, "high": 0.014073, "low": 0.01323, "close": 0.014046, "volume": 509668661.0, "close_time": 1762293599999, "quote_volume": 6952319.593555, "trades": 84083, "taker_buy_base": 261328524.0, "taker_buy_quote": 3566296.449929 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.014048, "high": 0.014476, "low": 0.013947, "close": 0.01436, "volume": 269658036.0, "close_time": 1762297199999, "quote_volume": 3843742.899031, "trades": 28308, "taker_buy_base": 146628966.0, "taker_buy_quote": 2090264.127858 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.014359, "high": 0.014509, "low": 0.014298, "close": 0.014365, "volume": 173386220.0, "close_time": 1762300799999, "quote_volume": 2497487.625796, "trades": 22312, "taker_buy_base": 89113042.0, "taker_buy_quote": 1283622.152932 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.014366, "high": 0.014428, "low": 0.014086, "close": 0.014192, "volume": 135505232.0, "close_time": 1762304399999, "quote_volume": 1930497.60514, "trades": 21771, "taker_buy_base": 66156158.0, "taker_buy_quote": 942880.633096 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.014193, "high": 0.014248, "low": 0.013596, "close": 0.014183, "volume": 232445321.0, "close_time": 1762307999999, "quote_volume": 3232860.316555, "trades": 52747, "taker_buy_base": 111899526.0, "taker_buy_quote": 1556326.784345 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.014181, "high": 0.014643, "low": 0.014176, "close": 0.014601, "volume": 242772571.0, "close_time": 1762311599999, "quote_volume": 3500503.466347, "trades": 45369, "taker_buy_base": 129409095.0, "taker_buy_quote": 1865990.960006 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.014601, "high": 0.014837, "low": 0.014525, "close": 0.014771, "volume": 142773352.0, "close_time": 1762315199999, "quote_volume": 2095359.284102, "trades": 24681, "taker_buy_base": 77364205.0, "taker_buy_quote": 1135445.064285 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.01477, "high": 0.014836, "low": 0.014617, "close": 0.014751, "volume": 83357175.0, "close_time": 1762318799999, "quote_volume": 1227492.260951, "trades": 17021, "taker_buy_base": 40028536.0, "taker_buy_quote": 589597.039965 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.01475, "high": 0.014852, "low": 0.014685, "close": 0.014753, "volume": 90132498.0, "close_time": 1762322399999, "quote_volume": 1331307.379843, "trades": 15295, "taker_buy_base": 53785199.0, "taker_buy_quote": 794739.252799 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.014752, "high": 0.014849, "low": 0.014685, "close": 0.014824, "volume": 73619472.0, "close_time": 1762325999999, "quote_volume": 1086275.58263, "trades": 14041, "taker_buy_base": 35882131.0, "taker_buy_quote": 529451.943914 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.014824, "high": 0.014828, "low": 0.014644, "close": 0.014718, "volume": 56321175.0, "close_time": 1762329599999, "quote_volume": 830009.277795, "trades": 11535, "taker_buy_base": 28312861.0, "taker_buy_quote": 417341.6847 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.014717, "high": 0.014717, "low": 0.014399, "close": 0.014562, "volume": 114504322.0, "close_time": 1762333199999, "quote_volume": 1666883.782651, "trades": 22010, "taker_buy_base": 55643357.0, "taker_buy_quote": 809759.337451 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.014563, "high": 0.014771, "low": 0.014533, "close": 0.01475, "volume": 58984201.0, "close_time": 1762336799999, "quote_volume": 865725.559364, "trades": 16725, "taker_buy_base": 30107044.0, "taker_buy_quote": 441940.987621 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.014748, "high": 0.01479, "low": 0.01453, "close": 0.014553, "volume": 69126497.0, "close_time": 1762340399999, "quote_volume": 1014571.364027, "trades": 15210, "taker_buy_base": 31956681.0, "taker_buy_quote": 469400.68621 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.014553, "high": 0.014938, "low": 0.014548, "close": 0.014891, "volume": 87050150.0, "close_time": 1762343999999, "quote_volume": 1286228.40366, "trades": 16733, "taker_buy_base": 52351537.0, "taker_buy_quote": 773560.725523 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.014891, "high": 0.01505, "low": 0.014831, "close": 0.015043, "volume": 94237720.0, "close_time": 1762347599999, "quote_volume": 1408574.731416, "trades": 16490, "taker_buy_base": 49884986.0, "taker_buy_quote": 745622.593022 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.015042, "high": 0.015256, "low": 0.014965, "close": 0.015166, "volume": 132066769.0, "close_time": 1762351199999, "quote_volume": 1993085.532869, "trades": 25591, "taker_buy_base": 72321031.0, "taker_buy_quote": 1091653.076077 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.015165, "high": 0.015273, "low": 0.014936, "close": 0.015142, "volume": 160058843.0, "close_time": 1762354799999, "quote_volume": 2419398.850564, "trades": 31110, "taker_buy_base": 79940155.0, "taker_buy_quote": 1208644.54211 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.015143, "high": 0.015446, "low": 0.015077, "close": 0.015415, "volume": 189082579.0, "close_time": 1762358399999, "quote_volume": 2886344.57465, "trades": 30139, "taker_buy_base": 109943547.0, "taker_buy_quote": 1678435.556765 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.015416, "high": 0.015453, "low": 0.015106, "close": 0.015372, "volume": 152639121.0, "close_time": 1762361999999, "quote_volume": 2331044.772876, "trades": 25194, "taker_buy_base": 78241782.0, "taker_buy_quote": 1194614.92496 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.015371, "high": 0.015436, "low": 0.015236, "close": 0.015335, "volume": 95815534.0, "close_time": 1762365599999, "quote_volume": 1469307.884275, "trades": 17485, "taker_buy_base": 53049857.0, "taker_buy_quote": 813716.26891 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.015334, "high": 0.015505, "low": 0.015261, "close": 0.015396, "volume": 89085565.0, "close_time": 1762369199999, "quote_volume": 1370155.182508, "trades": 14769, "taker_buy_base": 44564199.0, "taker_buy_quote": 685731.581887 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.015395, "high": 0.015498, "low": 0.015314, "close": 0.015391, "volume": 72104989.0, "close_time": 1762372799999, "quote_volume": 1110964.455851, "trades": 12046, "taker_buy_base": 38335927.0, "taker_buy_quote": 590666.865387 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.015388, "high": 0.015468, "low": 0.015242, "close": 0.015277, "volume": 78119192.0, "close_time": 1762376399999, "quote_volume": 1197779.789776, "trades": 14542, "taker_buy_base": 33125601.0, "taker_buy_quote": 508122.842477 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.015277, "high": 0.015277, "low": 0.015143, "close": 0.015222, "volume": 83137629.0, "close_time": 1762379999999, "quote_volume": 1264633.128615, "trades": 13058, "taker_buy_base": 45319642.0, "taker_buy_quote": 689432.46316 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.015223, "high": 0.015371, "low": 0.015194, "close": 0.01537, "volume": 47316262.0, "close_time": 1762383599999, "quote_volume": 723296.54746, "trades": 5361, "taker_buy_base": 25258762.0, "taker_buy_quote": 386154.284333 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.015371, "high": 0.015406, "low": 0.015306, "close": 0.015318, "volume": 39869489.0, "close_time": 1762387199999, "quote_volume": 612288.513609, "trades": 9045, "taker_buy_base": 18802546.0, "taker_buy_quote": 288844.691893 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.015317, "high": 0.015333, "low": 0.015199, "close": 0.015263, "volume": 70175806.0, "close_time": 1762390799999, "quote_volume": 1070402.799755, "trades": 11211, "taker_buy_base": 33333624.0, "taker_buy_quote": 508614.391578 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.015262, "high": 0.015262, "low": 0.014973, "close": 0.015191, "volume": 92748432.0, "close_time": 1762394399999, "quote_volume": 1401209.390427, "trades": 13979, "taker_buy_base": 41211084.0, "taker_buy_quote": 622782.709679 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.015191, "high": 0.015348, "low": 0.015049, "close": 0.015219, "volume": 86708976.0, "close_time": 1762397999999, "quote_volume": 1316251.582522, "trades": 14506, "taker_buy_base": 44532535.0, "taker_buy_quote": 675846.90205 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.015219, "high": 0.015333, "low": 0.015188, "close": 0.015296, "volume": 104440354.0, "close_time": 1762401599999, "quote_volume": 1595345.844308, "trades": 12580, "taker_buy_base": 44888600.0, "taker_buy_quote": 685451.209247 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.015296, "high": 0.015412, "low": 0.015262, "close": 0.015367, "volume": 48691322.0, "close_time": 1762405199999, "quote_volume": 746175.497768, "trades": 9251, "taker_buy_base": 26591989.0, "taker_buy_quote": 407555.11483 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.015366, "high": 0.015374, "low": 0.015014, "close": 0.01506, "volume": 62107558.0, "close_time": 1762408799999, "quote_volume": 941325.74528, "trades": 11536, "taker_buy_base": 24805598.0, "taker_buy_quote": 375786.236926 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.015059, "high": 0.015213, "low": 0.015038, "close": 0.015062, "volume": 68734888.0, "close_time": 1762412399999, "quote_volume": 1039480.609075, "trades": 10173, "taker_buy_base": 36760152.0, "taker_buy_quote": 556017.248342 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.015064, "high": 0.015168, "low": 0.014972, "close": 0.015009, "volume": 76235066.0, "close_time": 1762415999999, "quote_volume": 1147681.460565, "trades": 11806, "taker_buy_base": 37174862.0, "taker_buy_quote": 559863.573878 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.015006, "high": 0.01508, "low": 0.014928, "close": 0.014995, "volume": 64010295.0, "close_time": 1762419599999, "quote_volume": 960760.285146, "trades": 6879, "taker_buy_base": 35725637.0, "taker_buy_quote": 536225.347429 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.014995, "high": 0.015101, "low": 0.014935, "close": 0.015002, "volume": 71898866.0, "close_time": 1762423199999, "quote_volume": 1079200.51192, "trades": 10946, "taker_buy_base": 38500367.0, "taker_buy_quote": 577964.030531 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.015003, "high": 0.015135, "low": 0.014888, "close": 0.015019, "volume": 88721729.0, "close_time": 1762426799999, "quote_volume": 1332277.942341, "trades": 12198, "taker_buy_base": 37319459.0, "taker_buy_quote": 560637.364527 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.01502, "high": 0.015075, "low": 0.014919, "close": 0.014995, "volume": 50589313.0, "close_time": 1762430399999, "quote_volume": 758707.25561, "trades": 8670, "taker_buy_base": 24753569.0, "taker_buy_quote": 371299.31832 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.014994, "high": 0.015085, "low": 0.0148, "close": 0.014811, "volume": 145055997.0, "close_time": 1762433999999, "quote_volume": 2167955.637023, "trades": 14861, "taker_buy_base": 60753087.0, "taker_buy_quote": 907520.113258 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.01481, "high": 0.015174, "low": 0.014786, "close": 0.015063, "volume": 211281265.0, "close_time": 1762437599999, "quote_volume": 3182807.590197, "trades": 20978, "taker_buy_base": 83191310.0, "taker_buy_quote": 1252229.486173 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.015063, "high": 0.015138, "low": 0.014682, "close": 0.014729, "volume": 182661800.0, "close_time": 1762441199999, "quote_volume": 2712853.94506, "trades": 28016, "taker_buy_base": 85873555.0, "taker_buy_quote": 1275489.166031 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.014726, "high": 0.01497, "low": 0.014454, "close": 0.014545, "volume": 277927829.0, "close_time": 1762444799999, "quote_volume": 4079964.201098, "trades": 44090, "taker_buy_base": 135886150.0, "taker_buy_quote": 1995336.8327 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.014546, "high": 0.014651, "low": 0.014174, "close": 0.01443, "volume": 229178710.0, "close_time": 1762448399999, "quote_volume": 3303895.405263, "trades": 34402, "taker_buy_base": 105986461.0, "taker_buy_quote": 1529489.025188 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.014429, "high": 0.014713, "low": 0.014382, "close": 0.014669, "volume": 164278944.0, "close_time": 1762451999999, "quote_volume": 2389223.897494, "trades": 28719, "taker_buy_base": 85816003.0, "taker_buy_quote": 1248322.153084 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.014668, "high": 0.014868, "low": 0.014433, "close": 0.014711, "volume": 112999727.0, "close_time": 1762455599999, "quote_volume": 1656921.279434, "trades": 21179, "taker_buy_base": 55582296.0, "taker_buy_quote": 814982.942463 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.01471, "high": 0.014741, "low": 0.014485, "close": 0.014633, "volume": 105575306.0, "close_time": 1762459199999, "quote_volume": 1544758.190171, "trades": 20408, "taker_buy_base": 53156776.0, "taker_buy_quote": 777834.217538 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.014634, "high": 0.014729, "low": 0.014412, "close": 0.014539, "volume": 108263139.0, "close_time": 1762462799999, "quote_volume": 1577468.342714, "trades": 22103, "taker_buy_base": 54853240.0, "taker_buy_quote": 799295.762932 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.014539, "high": 0.014727, "low": 0.014466, "close": 0.014642, "volume": 81878996.0, "close_time": 1762466399999, "quote_volume": 1194488.953182, "trades": 15587, "taker_buy_base": 44219052.0, "taker_buy_quote": 645176.922183 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.014643, "high": 0.014701, "low": 0.014444, "close": 0.014606, "volume": 82325505.0, "close_time": 1762469999999, "quote_volume": 1199313.636797, "trades": 8942, "taker_buy_base": 39677032.0, "taker_buy_quote": 578032.837399 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.014605, "high": 0.014605, "low": 0.014371, "close": 0.014468, "volume": 79277219.0, "close_time": 1762473599999, "quote_volume": 1146878.024115, "trades": 14094, "taker_buy_base": 35202588.0, "taker_buy_quote": 509149.632233 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.014467, "high": 0.014642, "low": 0.014337, "close": 0.014554, "volume": 108240930.0, "close_time": 1762477199999, "quote_volume": 1571128.312857, "trades": 23039, "taker_buy_base": 53265833.0, "taker_buy_quote": 773207.383175 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.014555, "high": 0.014643, "low": 0.014275, "close": 0.014549, "volume": 147511095.0, "close_time": 1762480799999, "quote_volume": 2129740.659233, "trades": 26585, "taker_buy_base": 76542010.0, "taker_buy_quote": 1104597.98038 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.014549, "high": 0.014665, "low": 0.014401, "close": 0.014657, "volume": 114174575.0, "close_time": 1762484399999, "quote_volume": 1659662.062406, "trades": 24275, "taker_buy_base": 61034203.0, "taker_buy_quote": 887371.286313 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.014659, "high": 0.014789, "low": 0.01456, "close": 0.014586, "volume": 101560707.0, "close_time": 1762487999999, "quote_volume": 1493551.216965, "trades": 18434, "taker_buy_base": 51455487.0, "taker_buy_quote": 756974.774713 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.014587, "high": 0.014613, "low": 0.014415, "close": 0.014598, "volume": 79655693.0, "close_time": 1762491599999, "quote_volume": 1155338.921824, "trades": 14369, "taker_buy_base": 40735549.0, "taker_buy_quote": 590866.847284 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.014598, "high": 0.014787, "low": 0.014588, "close": 0.014762, "volume": 70727276.0, "close_time": 1762495199999, "quote_volume": 1040512.073572, "trades": 15261, "taker_buy_base": 37777729.0, "taker_buy_quote": 555770.622159 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.014763, "high": 0.014819, "low": 0.014689, "close": 0.014698, "volume": 44651273.0, "close_time": 1762498799999, "quote_volume": 658628.199407, "trades": 10263, "taker_buy_base": 21772988.0, "taker_buy_quote": 321217.178398 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.014699, "high": 0.014846, "low": 0.014642, "close": 0.014835, "volume": 56099751.0, "close_time": 1762502399999, "quote_volume": 827392.598959, "trades": 12409, "taker_buy_base": 29749101.0, "taker_buy_quote": 438948.246029 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.014835, "high": 0.01494, "low": 0.014693, "close": 0.014744, "volume": 55535068.0, "close_time": 1762505999999, "quote_volume": 822309.755489, "trades": 12132, "taker_buy_base": 26575523.0, "taker_buy_quote": 393523.07002 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.014744, "high": 0.014756, "low": 0.014368, "close": 0.014522, "volume": 108222221.0, "close_time": 1762509599999, "quote_volume": 1574268.345313, "trades": 21092, "taker_buy_base": 57546840.0, "taker_buy_quote": 836761.239017 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.014521, "high": 0.014622, "low": 0.014281, "close": 0.014344, "volume": 174249043.0, "close_time": 1762513199999, "quote_volume": 2515011.491003, "trades": 20111, "taker_buy_base": 113711765.0, "taker_buy_quote": 1640949.178927 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.014344, "high": 0.014344, "low": 0.013956, "close": 0.014219, "volume": 337757681.0, "close_time": 1762516799999, "quote_volume": 4765101.615393, "trades": 40824, "taker_buy_base": 189525483.0, "taker_buy_quote": 2673784.886776 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.014219, "high": 0.014288, "low": 0.013802, "close": 0.013964, "volume": 179445391.0, "close_time": 1762520399999, "quote_volume": 2514580.715504, "trades": 30145, "taker_buy_base": 95864160.0, "taker_buy_quote": 1343341.832974 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.013963, "high": 0.014241, "low": 0.013913, "close": 0.01412, "volume": 131666122.0, "close_time": 1762523999999, "quote_volume": 1854402.712501, "trades": 27386, "taker_buy_base": 75044331.0, "taker_buy_quote": 1056755.605489 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.014119, "high": 0.01448, "low": 0.013804, "close": 0.014451, "volume": 254269288.0, "close_time": 1762527599999, "quote_volume": 3595324.155073, "trades": 48150, "taker_buy_base": 130822017.0, "taker_buy_quote": 1849821.634985 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.01445, "high": 0.01482, "low": 0.014289, "close": 0.014738, "volume": 327540529.0, "close_time": 1762531199999, "quote_volume": 4773967.320095, "trades": 60556, "taker_buy_base": 168895510.0, "taker_buy_quote": 2461076.348601 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.014738, "high": 0.015337, "low": 0.014677, "close": 0.015249, "volume": 280072606.0, "close_time": 1762534799999, "quote_volume": 4219338.183946, "trades": 48463, "taker_buy_base": 152131488.0, "taker_buy_quote": 2292333.367447 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.015249, "high": 0.01574, "low": 0.015122, "close": 0.01562, "volume": 303628806.0, "close_time": 1762538399999, "quote_volume": 4702643.781053, "trades": 48181, "taker_buy_base": 159212925.0, "taker_buy_quote": 2467926.44798 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.015621, "high": 0.015989, "low": 0.015608, "close": 0.015725, "volume": 220558441.0, "close_time": 1762541999999, "quote_volume": 3486710.044234, "trades": 40485, "taker_buy_base": 122492408.0, "taker_buy_quote": 1936344.95744 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.015725, "high": 0.015944, "low": 0.015642, "close": 0.015901, "volume": 125529826.0, "close_time": 1762545599999, "quote_volume": 1984277.364159, "trades": 28913, "taker_buy_base": 61764378.0, "taker_buy_quote": 976512.734447 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0159, "high": 0.016005, "low": 0.015748, "close": 0.015982, "volume": 103916202.0, "close_time": 1762549199999, "quote_volume": 1652089.075047, "trades": 23585, "taker_buy_base": 56405473.0, "taker_buy_quote": 897338.556761 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.015982, "high": 0.015991, "low": 0.01586, "close": 0.015945, "volume": 58141357.0, "close_time": 1762552799999, "quote_volume": 925054.194758, "trades": 13017, "taker_buy_base": 27496213.0, "taker_buy_quote": 437575.317715 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.015946, "high": 0.016248, "low": 0.015889, "close": 0.016128, "volume": 121981454.0, "close_time": 1762556399999, "quote_volume": 1960206.771191, "trades": 11982, "taker_buy_base": 72368606.0, "taker_buy_quote": 1163503.228365 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.016127, "high": 0.016142, "low": 0.015703, "close": 0.015745, "volume": 101280281.0, "close_time": 1762559999999, "quote_volume": 1604639.583878, "trades": 17680, "taker_buy_base": 38253264.0, "taker_buy_quote": 605915.190359 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.015744, "high": 0.016057, "low": 0.015592, "close": 0.015614, "volume": 185909409.0, "close_time": 1762563599999, "quote_volume": 2938829.03426, "trades": 28596, "taker_buy_base": 96342672.0, "taker_buy_quote": 1523264.478736 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.015613, "high": 0.01599, "low": 0.01557, "close": 0.015964, "volume": 132200618.0, "close_time": 1762567199999, "quote_volume": 2087568.915736, "trades": 26286, "taker_buy_base": 71038137.0, "taker_buy_quote": 1122238.869726 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.015963, "high": 0.016247, "low": 0.015924, "close": 0.015985, "volume": 121885101.0, "close_time": 1762570799999, "quote_volume": 1961835.858779, "trades": 23171, "taker_buy_base": 62412639.0, "taker_buy_quote": 1005068.791172 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.015985, "high": 0.016223, "low": 0.015737, "close": 0.015747, "volume": 165875563.0, "close_time": 1762574399999, "quote_volume": 2654028.965311, "trades": 20718, "taker_buy_base": 77658161.0, "taker_buy_quote": 1244295.011016 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.015747, "high": 0.015987, "low": 0.015747, "close": 0.015782, "volume": 88650884.0, "close_time": 1762577999999, "quote_volume": 1404101.80132, "trades": 15930, "taker_buy_base": 46739849.0, "taker_buy_quote": 740343.220351 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.015781, "high": 0.01581, "low": 0.015272, "close": 0.015291, "volume": 127999892.0, "close_time": 1762581599999, "quote_volume": 1984890.000482, "trades": 24787, "taker_buy_base": 47321925.0, "taker_buy_quote": 734421.483881 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.015291, "high": 0.015396, "low": 0.015127, "close": 0.015291, "volume": 124103598.0, "close_time": 1762585199999, "quote_volume": 1891230.392061, "trades": 15673, "taker_buy_base": 60744973.0, "taker_buy_quote": 926266.19822 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.015293, "high": 0.015313, "low": 0.015092, "close": 0.01523, "volume": 68803730.0, "close_time": 1762588799999, "quote_volume": 1046362.626379, "trades": 11441, "taker_buy_base": 34512588.0, "taker_buy_quote": 524912.127616 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.01523, "high": 0.015437, "low": 0.015067, "close": 0.015359, "volume": 76805006.0, "close_time": 1762592399999, "quote_volume": 1173728.415797, "trades": 15098, "taker_buy_base": 42902898.0, "taker_buy_quote": 655664.359657 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.015358, "high": 0.015397, "low": 0.015126, "close": 0.015163, "volume": 74534083.0, "close_time": 1762595999999, "quote_volume": 1137882.207701, "trades": 13909, "taker_buy_base": 39967988.0, "taker_buy_quote": 610210.089526 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.015163, "high": 0.015474, "low": 0.015141, "close": 0.015435, "volume": 72333546.0, "close_time": 1762599599999, "quote_volume": 1105648.611844, "trades": 12956, "taker_buy_base": 41585357.0, "taker_buy_quote": 635703.581625 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.015434, "high": 0.015498, "low": 0.015198, "close": 0.015264, "volume": 81009695.0, "close_time": 1762603199999, "quote_volume": 1243008.745884, "trades": 15818, "taker_buy_base": 34938648.0, "taker_buy_quote": 535827.021996 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.015262, "high": 0.015298, "low": 0.015115, "close": 0.015183, "volume": 61976729.0, "close_time": 1762606799999, "quote_volume": 942857.373097, "trades": 12363, "taker_buy_base": 31885259.0, "taker_buy_quote": 485140.743788 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.015184, "high": 0.015199, "low": 0.014777, "close": 0.014788, "volume": 140268111.0, "close_time": 1762610399999, "quote_volume": 2101306.279592, "trades": 19127, "taker_buy_base": 73748114.0, "taker_buy_quote": 1104390.305796 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.014789, "high": 0.014852, "low": 0.014534, "close": 0.014758, "volume": 119462954.0, "close_time": 1762613999999, "quote_volume": 1758253.834452, "trades": 23183, "taker_buy_base": 62853727.0, "taker_buy_quote": 925303.33319 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.014759, "high": 0.014799, "low": 0.01437, "close": 0.014435, "volume": 109887913.0, "close_time": 1762617599999, "quote_volume": 1594784.577425, "trades": 19983, "taker_buy_base": 56236497.0, "taker_buy_quote": 816029.038103 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.014435, "high": 0.014655, "low": 0.014373, "close": 0.014622, "volume": 115624408.0, "close_time": 1762621199999, "quote_volume": 1677993.231054, "trades": 23746, "taker_buy_base": 63670583.0, "taker_buy_quote": 924191.124131 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.014622, "high": 0.014712, "low": 0.014504, "close": 0.01464, "volume": 66946982.0, "close_time": 1762624799999, "quote_volume": 978583.275413, "trades": 15001, "taker_buy_base": 34536121.0, "taker_buy_quote": 504841.489132 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.01464, "high": 0.014793, "low": 0.014571, "close": 0.014757, "volume": 44569880.0, "close_time": 1762628399999, "quote_volume": 653845.107724, "trades": 10356, "taker_buy_base": 22515459.0, "taker_buy_quote": 330259.95099 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.014757, "high": 0.014817, "low": 0.014552, "close": 0.014679, "volume": 75641588.0, "close_time": 1762631999999, "quote_volume": 1112236.097046, "trades": 12178, "taker_buy_base": 35324111.0, "taker_buy_quote": 519457.773502 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.014679, "high": 0.014731, "low": 0.014579, "close": 0.014617, "volume": 37622517.0, "close_time": 1762635599999, "quote_volume": 551326.185526, "trades": 9195, "taker_buy_base": 18772169.0, "taker_buy_quote": 275137.639072 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.014616, "high": 0.014849, "low": 0.0146, "close": 0.014822, "volume": 38615890.0, "close_time": 1762639199999, "quote_volume": 568353.145014, "trades": 8889, "taker_buy_base": 24163474.0, "taker_buy_quote": 355630.61619 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.014823, "high": 0.014914, "low": 0.014771, "close": 0.014866, "volume": 27515241.0, "close_time": 1762642799999, "quote_volume": 408206.037791, "trades": 4876, "taker_buy_base": 15749759.0, "taker_buy_quote": 233693.582804 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.014865, "high": 0.014868, "low": 0.014791, "close": 0.01481, "volume": 21816662.0, "close_time": 1762646399999, "quote_volume": 323489.504223, "trades": 6618, "taker_buy_base": 8220119.0, "taker_buy_quote": 121908.27907 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.01481, "high": 0.014813, "low": 0.014508, "close": 0.014537, "volume": 49150347.0, "close_time": 1762649999999, "quote_volume": 720402.658455, "trades": 10316, "taker_buy_base": 24752657.0, "taker_buy_quote": 362823.862533 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.014536, "high": 0.014626, "low": 0.014434, "close": 0.014583, "volume": 39372347.0, "close_time": 1762653599999, "quote_volume": 572725.259529, "trades": 9865, "taker_buy_base": 22705777.0, "taker_buy_quote": 330297.929716 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.014582, "high": 0.014582, "low": 0.014155, "close": 0.014199, "volume": 100682950.0, "close_time": 1762657199999, "quote_volume": 1442508.28783, "trades": 18225, "taker_buy_base": 49080667.0, "taker_buy_quote": 703183.250156 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.0142, "high": 0.014271, "low": 0.014079, "close": 0.014167, "volume": 82872614.0, "close_time": 1762660799999, "quote_volume": 1175680.576141, "trades": 16423, "taker_buy_base": 48717686.0, "taker_buy_quote": 691133.350803 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.014167, "high": 0.014331, "low": 0.014164, "close": 0.014222, "volume": 61456148.0, "close_time": 1762664399999, "quote_volume": 875122.409012, "trades": 11889, "taker_buy_base": 39064682.0, "taker_buy_quote": 556324.579907 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.014221, "high": 0.014274, "low": 0.01416, "close": 0.014239, "volume": 49180846.0, "close_time": 1762667999999, "quote_volume": 699368.19762, "trades": 10498, "taker_buy_base": 27167669.0, "taker_buy_quote": 386401.340703 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.014238, "high": 0.014403, "low": 0.014206, "close": 0.014244, "volume": 45308574.0, "close_time": 1762671599999, "quote_volume": 647570.553511, "trades": 8501, "taker_buy_base": 26274572.0, "taker_buy_quote": 375428.818085 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.014242, "high": 0.014501, "low": 0.014231, "close": 0.014501, "volume": 39589326.0, "close_time": 1762675199999, "quote_volume": 568270.76664, "trades": 8214, "taker_buy_base": 20323674.0, "taker_buy_quote": 291693.272512 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0145, "high": 0.014502, "low": 0.01429, "close": 0.014376, "volume": 46215613.0, "close_time": 1762678799999, "quote_volume": 666254.345945, "trades": 8466, "taker_buy_base": 19957808.0, "taker_buy_quote": 287654.283733 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.014377, "high": 0.014484, "low": 0.01424, "close": 0.01426, "volume": 50717129.0, "close_time": 1762682399999, "quote_volume": 729471.549488, "trades": 9755, "taker_buy_base": 20896929.0, "taker_buy_quote": 300495.869996 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.01426, "high": 0.014444, "low": 0.014166, "close": 0.014439, "volume": 48515198.0, "close_time": 1762685999999, "quote_volume": 692671.949362, "trades": 10935, "taker_buy_base": 26370095.0, "taker_buy_quote": 376555.078969 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.01444, "high": 0.014577, "low": 0.014433, "close": 0.014541, "volume": 48741568.0, "close_time": 1762689599999, "quote_volume": 707328.213426, "trades": 12043, "taker_buy_base": 22044148.0, "taker_buy_quote": 319959.561386 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.01454, "high": 0.014658, "low": 0.014481, "close": 0.014646, "volume": 95294814.0, "close_time": 1762693199999, "quote_volume": 1389165.915399, "trades": 12818, "taker_buy_base": 50768599.0, "taker_buy_quote": 739918.549802 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.014646, "high": 0.015059, "low": 0.014618, "close": 0.014838, "volume": 91760448.0, "close_time": 1762696799999, "quote_volume": 1360520.176357, "trades": 17478, "taker_buy_base": 47144411.0, "taker_buy_quote": 699020.906536 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.014837, "high": 0.01529, "low": 0.014709, "close": 0.014994, "volume": 236433284.0, "close_time": 1762700399999, "quote_volume": 3558406.961958, "trades": 35483, "taker_buy_base": 121313451.0, "taker_buy_quote": 1824525.707775 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.014993, "high": 0.015257, "low": 0.014952, "close": 0.015018, "volume": 118471027.0, "close_time": 1762703999999, "quote_volume": 1790136.902175, "trades": 21320, "taker_buy_base": 60088459.0, "taker_buy_quote": 908180.687191 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.015019, "high": 0.01527, "low": 0.014982, "close": 0.015232, "volume": 66302057.0, "close_time": 1762707599999, "quote_volume": 1001700.248541, "trades": 14029, "taker_buy_base": 36148087.0, "taker_buy_quote": 546076.736056 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.015231, "high": 0.015273, "low": 0.015093, "close": 0.015133, "volume": 51332669.0, "close_time": 1762711199999, "quote_volume": 778282.604609, "trades": 9823, "taker_buy_base": 22605276.0, "taker_buy_quote": 342734.05435 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.015133, "high": 0.015297, "low": 0.014947, "close": 0.015258, "volume": 66979252.0, "close_time": 1762714799999, "quote_volume": 1010537.026219, "trades": 10585, "taker_buy_base": 29604164.0, "taker_buy_quote": 447416.449702 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.015258, "high": 0.015517, "low": 0.015248, "close": 0.015512, "volume": 87113811.0, "close_time": 1762718399999, "quote_volume": 1338227.561105, "trades": 13869, "taker_buy_base": 52203788.0, "taker_buy_quote": 802111.946337 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.015512, "high": 0.015513, "low": 0.01532, "close": 0.015381, "volume": 39059504.0, "close_time": 1762721999999, "quote_volume": 601727.112703, "trades": 9306, "taker_buy_base": 17500977.0, "taker_buy_quote": 269721.903097 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.01538, "high": 0.015439, "low": 0.015286, "close": 0.01535, "volume": 38795354.0, "close_time": 1762725599999, "quote_volume": 596249.897801, "trades": 7346, "taker_buy_base": 19238791.0, "taker_buy_quote": 295743.610732 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.015351, "high": 0.015358, "low": 0.015149, "close": 0.015278, "volume": 49229878.0, "close_time": 1762729199999, "quote_volume": 750877.094013, "trades": 5259, "taker_buy_base": 21814175.0, "taker_buy_quote": 332573.229063 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.015279, "high": 0.015449, "low": 0.015184, "close": 0.015276, "volume": 69439125.0, "close_time": 1762732799999, "quote_volume": 1061607.007175, "trades": 12538, "taker_buy_base": 35805098.0, "taker_buy_quote": 547271.509645 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.015276, "high": 0.015846, "low": 0.015116, "close": 0.015699, "volume": 153198345.0, "close_time": 1762736399999, "quote_volume": 2380864.097982, "trades": 27737, "taker_buy_base": 76620632.0, "taker_buy_quote": 1189215.926594 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.015699, "high": 0.015794, "low": 0.015513, "close": 0.015602, "volume": 115785648.0, "close_time": 1762739999999, "quote_volume": 1808595.121207, "trades": 21753, "taker_buy_base": 54700172.0, "taker_buy_quote": 854367.540496 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.015603, "high": 0.015713, "low": 0.015519, "close": 0.015676, "volume": 63926447.0, "close_time": 1762743599999, "quote_volume": 997937.968213, "trades": 13127, "taker_buy_base": 32779990.0, "taker_buy_quote": 511804.853686 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.015676, "high": 0.015885, "low": 0.015633, "close": 0.015798, "volume": 104194943.0, "close_time": 1762747199999, "quote_volume": 1640311.796659, "trades": 18508, "taker_buy_base": 50828002.0, "taker_buy_quote": 800508.672242 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.015798, "high": 0.016203, "low": 0.015754, "close": 0.01616, "volume": 170365895.0, "close_time": 1762750799999, "quote_volume": 2718425.151559, "trades": 26244, "taker_buy_base": 78380603.0, "taker_buy_quote": 1251335.969731 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.016159, "high": 0.016306, "low": 0.015899, "close": 0.016055, "volume": 165864202.0, "close_time": 1762754399999, "quote_volume": 2672938.346061, "trades": 30512, "taker_buy_base": 86406557.0, "taker_buy_quote": 1392704.958051 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.016056, "high": 0.016091, "low": 0.015882, "close": 0.015938, "volume": 60146189.0, "close_time": 1762757999999, "quote_volume": 961810.181854, "trades": 13843, "taker_buy_base": 25388198.0, "taker_buy_quote": 406137.31197 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.015938, "high": 0.016029, "low": 0.015728, "close": 0.015817, "volume": 68575303.0, "close_time": 1762761599999, "quote_volume": 1088439.96892, "trades": 13082, "taker_buy_base": 29614572.0, "taker_buy_quote": 470521.233233 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.015817, "high": 0.015887, "low": 0.015627, "close": 0.015776, "volume": 109796968.0, "close_time": 1762765199999, "quote_volume": 1728496.05566, "trades": 14858, "taker_buy_base": 62926080.0, "taker_buy_quote": 990506.957393 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.015777, "high": 0.016286, "low": 0.015762, "close": 0.016166, "volume": 96666615.0, "close_time": 1762768799999, "quote_volume": 1552555.394216, "trades": 18384, "taker_buy_base": 50445728.0, "taker_buy_quote": 809645.964974 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.016167, "high": 0.01621, "low": 0.015849, "close": 0.015933, "volume": 65956116.0, "close_time": 1762772399999, "quote_volume": 1056635.581726, "trades": 13056, "taker_buy_base": 28299232.0, "taker_buy_quote": 453602.12546 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.015933, "high": 0.01612, "low": 0.01591, "close": 0.016047, "volume": 47596155.0, "close_time": 1762775999999, "quote_volume": 763695.711037, "trades": 11446, "taker_buy_base": 25508035.0, "taker_buy_quote": 409288.240837 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.016051, "high": 0.016194, "low": 0.015842, "close": 0.01613, "volume": 81543128.0, "close_time": 1762779599999, "quote_volume": 1309221.785751, "trades": 8656, "taker_buy_base": 42077562.0, "taker_buy_quote": 675659.958359 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.016129, "high": 0.016478, "low": 0.01611, "close": 0.016298, "volume": 131380762.0, "close_time": 1762783199999, "quote_volume": 2146638.27941, "trades": 25238, "taker_buy_base": 69519451.0, "taker_buy_quote": 1135920.086809 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.016297, "high": 0.016301, "low": 0.015662, "close": 0.015778, "volume": 183929575.0, "close_time": 1762786799999, "quote_volume": 2935642.275735, "trades": 31667, "taker_buy_base": 86585360.0, "taker_buy_quote": 1382135.109494 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.015779, "high": 0.016267, "low": 0.015738, "close": 0.01593, "volume": 190824744.0, "close_time": 1762790399999, "quote_volume": 3046900.142738, "trades": 35935, "taker_buy_base": 99303320.0, "taker_buy_quote": 1585328.0359 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.015929, "high": 0.01606, "low": 0.01557, "close": 0.015718, "volume": 116290661.0, "close_time": 1762793999999, "quote_volume": 1840466.103847, "trades": 27309, "taker_buy_base": 64223104.0, "taker_buy_quote": 1016460.80009 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.015716, "high": 0.016061, "low": 0.015691, "close": 0.016036, "volume": 102655433.0, "close_time": 1762797599999, "quote_volume": 1630799.119807, "trades": 19191, "taker_buy_base": 52910128.0, "taker_buy_quote": 840942.484977 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.016038, "high": 0.016113, "low": 0.015778, "close": 0.015779, "volume": 41062120.0, "close_time": 1762801199999, "quote_volume": 654335.960202, "trades": 12586, "taker_buy_base": 19901265.0, "taker_buy_quote": 317056.810885 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.01578, "high": 0.016195, "low": 0.01578, "close": 0.01601, "volume": 57532974.0, "close_time": 1762804799999, "quote_volume": 919369.060559, "trades": 14813, "taker_buy_base": 32449408.0, "taker_buy_quote": 518537.454246 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.016009, "high": 0.016242, "low": 0.015961, "close": 0.016115, "volume": 58166978.0, "close_time": 1762808399999, "quote_volume": 937428.212214, "trades": 15529, "taker_buy_base": 29141150.0, "taker_buy_quote": 469645.756174 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.016116, "high": 0.016123, "low": 0.01576, "close": 0.015906, "volume": 57371661.0, "close_time": 1762811999999, "quote_volume": 912392.954269, "trades": 15328, "taker_buy_base": 25407886.0, "taker_buy_quote": 403844.076766 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.015906, "high": 0.01642, "low": 0.015858, "close": 0.016332, "volume": 67905691.0, "close_time": 1762815599999, "quote_volume": 1095366.017907, "trades": 9196, "taker_buy_base": 34866658.0, "taker_buy_quote": 561937.340803 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.016333, "high": 0.016449, "low": 0.016204, "close": 0.016308, "volume": 80353883.0, "close_time": 1762819199999, "quote_volume": 1311758.76987, "trades": 13164, "taker_buy_base": 43898393.0, "taker_buy_quote": 716555.046588 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01631, "high": 0.016326, "low": 0.01584, "close": 0.016113, "volume": 92457530.0, "close_time": 1762822799999, "quote_volume": 1485250.39084, "trades": 16509, "taker_buy_base": 39756369.0, "taker_buy_quote": 638029.172074 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.016112, "high": 0.016529, "low": 0.016015, "close": 0.016042, "volume": 112757472.0, "close_time": 1762826399999, "quote_volume": 1831293.82236, "trades": 24273, "taker_buy_base": 54010705.0, "taker_buy_quote": 877126.673601 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.016043, "high": 0.016651, "low": 0.015897, "close": 0.016412, "volume": 146612708.0, "close_time": 1762829999999, "quote_volume": 2394904.323182, "trades": 30052, "taker_buy_base": 75216568.0, "taker_buy_quote": 1228805.157998 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.016411, "high": 0.016489, "low": 0.016224, "close": 0.016299, "volume": 71911213.0, "close_time": 1762833599999, "quote_volume": 1177250.574955, "trades": 18095, "taker_buy_base": 33930157.0, "taker_buy_quote": 555721.572325 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.016299, "high": 0.016339, "low": 0.016027, "close": 0.016068, "volume": 76146175.0, "close_time": 1762837199999, "quote_volume": 1233399.506285, "trades": 15908, "taker_buy_base": 39237293.0, "taker_buy_quote": 635713.901853 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.016068, "high": 0.01607, "low": 0.015784, "close": 0.015807, "volume": 99545632.0, "close_time": 1762840799999, "quote_volume": 1582568.280465, "trades": 17868, "taker_buy_base": 44451542.0, "taker_buy_quote": 706298.391946 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.015806, "high": 0.015928, "low": 0.015672, "close": 0.01582, "volume": 132097895.0, "close_time": 1762844399999, "quote_volume": 2085460.179854, "trades": 22114, "taker_buy_base": 70063474.0, "taker_buy_quote": 1106665.333915 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.015819, "high": 0.015854, "low": 0.015579, "close": 0.015581, "volume": 77550946.0, "close_time": 1762847999999, "quote_volume": 1220128.705571, "trades": 16828, "taker_buy_base": 38265838.0, "taker_buy_quote": 602281.559359 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.015582, "high": 0.015664, "low": 0.015427, "close": 0.015544, "volume": 65165860.0, "close_time": 1762851599999, "quote_volume": 1012211.510017, "trades": 12843, "taker_buy_base": 32804196.0, "taker_buy_quote": 509541.079334 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.015543, "high": 0.015636, "low": 0.015428, "close": 0.015428, "volume": 60879574.0, "close_time": 1762855199999, "quote_volume": 945852.476722, "trades": 11858, "taker_buy_base": 30934984.0, "taker_buy_quote": 480810.923848 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.015427, "high": 0.015605, "low": 0.015397, "close": 0.01556, "volume": 43108949.0, "close_time": 1762858799999, "quote_volume": 668583.294201, "trades": 8156, "taker_buy_base": 25613922.0, "taker_buy_quote": 397465.717915 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.01556, "high": 0.015714, "low": 0.015555, "close": 0.015626, "volume": 34039652.0, "close_time": 1762862399999, "quote_volume": 532270.145505, "trades": 9288, "taker_buy_base": 18148247.0, "taker_buy_quote": 283842.503736 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.015627, "high": 0.015775, "low": 0.015416, "close": 0.015492, "volume": 51285524.0, "close_time": 1762865999999, "quote_volume": 797617.606871, "trades": 13471, "taker_buy_base": 25997626.0, "taker_buy_quote": 404331.630549 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.015493, "high": 0.015647, "low": 0.015415, "close": 0.015449, "volume": 57551980.0, "close_time": 1762869599999, "quote_volume": 894573.968984, "trades": 13800, "taker_buy_base": 27214851.0, "taker_buy_quote": 423117.55022 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.01545, "high": 0.015705, "low": 0.0151, "close": 0.015684, "volume": 117502026.0, "close_time": 1762873199999, "quote_volume": 1807892.645238, "trades": 23846, "taker_buy_base": 56333903.0, "taker_buy_quote": 868283.962416 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.015684, "high": 0.015684, "low": 0.015311, "close": 0.015415, "volume": 136540515.0, "close_time": 1762876799999, "quote_volume": 2115592.620056, "trades": 25543, "taker_buy_base": 61667159.0, "taker_buy_quote": 955390.12568 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.015415, "high": 0.015513, "low": 0.015307, "close": 0.015394, "volume": 59896851.0, "close_time": 1762880399999, "quote_volume": 923125.322536, "trades": 15171, "taker_buy_base": 30324542.0, "taker_buy_quote": 467530.493495 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.015394, "high": 0.015497, "low": 0.015095, "close": 0.015225, "volume": 90813086.0, "close_time": 1762883999999, "quote_volume": 1385784.919733, "trades": 16303, "taker_buy_base": 44079568.0, "taker_buy_quote": 673231.070964 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.015224, "high": 0.015295, "low": 0.015058, "close": 0.015114, "volume": 65013292.0, "close_time": 1762887599999, "quote_volume": 984904.482021, "trades": 12405, "taker_buy_base": 39755467.0, "taker_buy_quote": 602457.444161 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.015115, "high": 0.015115, "low": 0.014908, "close": 0.014933, "volume": 93515383.0, "close_time": 1762891199999, "quote_volume": 1403636.084463, "trades": 12063, "taker_buy_base": 55136783.0, "taker_buy_quote": 827449.979345 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.014932, "high": 0.014959, "low": 0.014556, "close": 0.014676, "volume": 126092149.0, "close_time": 1762894799999, "quote_volume": 1860040.795277, "trades": 19034, "taker_buy_base": 54143055.0, "taker_buy_quote": 800435.646421 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.014681, "high": 0.014767, "low": 0.014572, "close": 0.014617, "volume": 64643546.0, "close_time": 1762898399999, "quote_volume": 948769.268727, "trades": 13299, "taker_buy_base": 38788923.0, "taker_buy_quote": 569503.232015 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.014616, "high": 0.014923, "low": 0.01453, "close": 0.01487, "volume": 62778681.0, "close_time": 1762901999999, "quote_volume": 924637.484448, "trades": 6451, "taker_buy_base": 38264467.0, "taker_buy_quote": 563270.839556 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.01487, "high": 0.014911, "low": 0.014617, "close": 0.014678, "volume": 44126259.0, "close_time": 1762905599999, "quote_volume": 650969.914401, "trades": 8727, "taker_buy_base": 24385883.0, "taker_buy_quote": 359678.83468 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.014678, "high": 0.014754, "low": 0.014487, "close": 0.014503, "volume": 74142668.0, "close_time": 1762909199999, "quote_volume": 1084542.832595, "trades": 20157, "taker_buy_base": 32494373.0, "taker_buy_quote": 475537.607361 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.014503, "high": 0.014727, "low": 0.01449, "close": 0.014692, "volume": 64872623.0, "close_time": 1762912799999, "quote_volume": 949744.820331, "trades": 16138, "taker_buy_base": 38134835.0, "taker_buy_quote": 558345.184949 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.014692, "high": 0.014762, "low": 0.014564, "close": 0.014735, "volume": 43908932.0, "close_time": 1762916399999, "quote_volume": 645037.355647, "trades": 11809, "taker_buy_base": 20051183.0, "taker_buy_quote": 294527.378618 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.014736, "high": 0.0148, "low": 0.014709, "close": 0.014722, "volume": 51540267.0, "close_time": 1762919999999, "quote_volume": 760178.815528, "trades": 8882, "taker_buy_base": 33026618.0, "taker_buy_quote": 487025.007247 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.014722, "high": 0.014823, "low": 0.014646, "close": 0.014708, "volume": 26032312.0, "close_time": 1762923599999, "quote_volume": 383638.527774, "trades": 7263, "taker_buy_base": 14629220.0, "taker_buy_quote": 215713.357053 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.014709, "high": 0.01485, "low": 0.014664, "close": 0.014803, "volume": 36221938.0, "close_time": 1762927199999, "quote_volume": 535464.413027, "trades": 8165, "taker_buy_base": 21866032.0, "taker_buy_quote": 323316.484578 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.014803, "high": 0.015101, "low": 0.01477, "close": 0.014926, "volume": 91260079.0, "close_time": 1762930799999, "quote_volume": 1371098.915584, "trades": 11526, "taker_buy_base": 41691302.0, "taker_buy_quote": 625653.891643 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.014924, "high": 0.015009, "low": 0.014761, "close": 0.01479, "volume": 44595338.0, "close_time": 1762934399999, "quote_volume": 663735.164393, "trades": 8313, "taker_buy_base": 19154469.0, "taker_buy_quote": 285381.534541 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.014791, "high": 0.015193, "low": 0.014785, "close": 0.01511, "volume": 76326033.0, "close_time": 1762937999999, "quote_volume": 1149780.13921, "trades": 14236, "taker_buy_base": 45799435.0, "taker_buy_quote": 690159.029238 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.015111, "high": 0.015247, "low": 0.015069, "close": 0.015117, "volume": 47895954.0, "close_time": 1762941599999, "quote_volume": 726794.749114, "trades": 11774, "taker_buy_base": 23433640.0, "taker_buy_quote": 355537.696558 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.015116, "high": 0.015418, "low": 0.015116, "close": 0.015321, "volume": 75741647.0, "close_time": 1762945199999, "quote_volume": 1160251.034922, "trades": 10426, "taker_buy_base": 42271564.0, "taker_buy_quote": 647714.49575 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.01532, "high": 0.015447, "low": 0.015289, "close": 0.015352, "volume": 56617761.0, "close_time": 1762948799999, "quote_volume": 870446.661659, "trades": 10138, "taker_buy_base": 27147991.0, "taker_buy_quote": 417472.718298 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.015352, "high": 0.015511, "low": 0.015279, "close": 0.015387, "volume": 45555465.0, "close_time": 1762952399999, "quote_volume": 701259.76821, "trades": 10172, "taker_buy_base": 22119176.0, "taker_buy_quote": 340411.452595 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.015388, "high": 0.015689, "low": 0.015251, "close": 0.015612, "volume": 48473863.0, "close_time": 1762955999999, "quote_volume": 750054.800185, "trades": 11736, "taker_buy_base": 25129379.0, "taker_buy_quote": 388933.866935 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.015611, "high": 0.015611, "low": 0.014943, "close": 0.015158, "volume": 118060502.0, "close_time": 1762959599999, "quote_volume": 1801517.435851, "trades": 21300, "taker_buy_base": 53882014.0, "taker_buy_quote": 821897.950003 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.015156, "high": 0.015324, "low": 0.014583, "close": 0.014684, "volume": 254334634.0, "close_time": 1762963199999, "quote_volume": 3802349.290614, "trades": 38274, "taker_buy_base": 136028098.0, "taker_buy_quote": 2030297.12896 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.014684, "high": 0.014721, "low": 0.014241, "close": 0.014329, "volume": 224506443.0, "close_time": 1762966799999, "quote_volume": 3243478.826868, "trades": 44642, "taker_buy_base": 114968438.0, "taker_buy_quote": 1659902.663349 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.014328, "high": 0.014584, "low": 0.014167, "close": 0.014383, "volume": 128646187.0, "close_time": 1762970399999, "quote_volume": 1842448.29363, "trades": 27319, "taker_buy_base": 70294597.0, "taker_buy_quote": 1006747.523353 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.014383, "high": 0.014488, "low": 0.014228, "close": 0.014262, "volume": 69065846.0, "close_time": 1762973999999, "quote_volume": 993058.147034, "trades": 15616, "taker_buy_base": 37898139.0, "taker_buy_quote": 544966.660675 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.014262, "high": 0.0143, "low": 0.014032, "close": 0.014175, "volume": 106061944.0, "close_time": 1762977599999, "quote_volume": 1500848.591817, "trades": 19333, "taker_buy_base": 57650108.0, "taker_buy_quote": 815809.427869 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.014175, "high": 0.014525, "low": 0.014127, "close": 0.014385, "volume": 65904986.0, "close_time": 1762981199999, "quote_volume": 946679.661431, "trades": 14743, "taker_buy_base": 33546362.0, "taker_buy_quote": 481473.687868 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.014385, "high": 0.01454, "low": 0.014342, "close": 0.014513, "volume": 35687292.0, "close_time": 1762984799999, "quote_volume": 515613.650111, "trades": 9403, "taker_buy_base": 22240116.0, "taker_buy_quote": 321380.891855 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.014512, "high": 0.014515, "low": 0.014332, "close": 0.014474, "volume": 41199378.0, "close_time": 1762988399999, "quote_volume": 594651.259348, "trades": 4214, "taker_buy_base": 23325468.0, "taker_buy_quote": 336777.551227 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.014472, "high": 0.014472, "low": 0.014292, "close": 0.014323, "volume": 37688945.0, "close_time": 1762991999999, "quote_volume": 541756.136067, "trades": 4642, "taker_buy_base": 18152787.0, "taker_buy_quote": 260933.934331 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.014322, "high": 0.014509, "low": 0.014299, "close": 0.014395, "volume": 65816860.0, "close_time": 1762995599999, "quote_volume": 947432.14975, "trades": 10021, "taker_buy_base": 33665275.0, "taker_buy_quote": 484752.041627 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.014394, "high": 0.014576, "low": 0.014364, "close": 0.014431, "volume": 103452095.0, "close_time": 1762999199999, "quote_volume": 1498714.714703, "trades": 17069, "taker_buy_base": 45761975.0, "taker_buy_quote": 662446.546774 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.014431, "high": 0.014543, "low": 0.014401, "close": 0.014433, "volume": 35594930.0, "close_time": 1763002799999, "quote_volume": 514874.161188, "trades": 8759, "taker_buy_base": 17096070.0, "taker_buy_quote": 247303.078333 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.014434, "high": 0.014796, "low": 0.014166, "close": 0.014572, "volume": 141630493.0, "close_time": 1763006399999, "quote_volume": 2056155.425143, "trades": 22873, "taker_buy_base": 73281595.0, "taker_buy_quote": 1064638.034714 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.014573, "high": 0.014658, "low": 0.014439, "close": 0.014544, "volume": 103189060.0, "close_time": 1763009999999, "quote_volume": 1500086.874497, "trades": 15674, "taker_buy_base": 54825817.0, "taker_buy_quote": 797155.695594 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.014543, "high": 0.014897, "low": 0.014452, "close": 0.014838, "volume": 65268825.0, "close_time": 1763013599999, "quote_volume": 956197.792648, "trades": 12463, "taker_buy_base": 32900963.0, "taker_buy_quote": 482123.372466 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.014839, "high": 0.014997, "low": 0.014779, "close": 0.014873, "volume": 72552904.0, "close_time": 1763017199999, "quote_volume": 1081879.833358, "trades": 14605, "taker_buy_base": 38004762.0, "taker_buy_quote": 566798.68032 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.014873, "high": 0.014967, "low": 0.014709, "close": 0.014749, "volume": 55416658.0, "close_time": 1763020799999, "quote_volume": 822463.44563, "trades": 11697, "taker_buy_base": 22760953.0, "taker_buy_quote": 338067.795209 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.014749, "high": 0.014822, "low": 0.01467, "close": 0.014757, "volume": 41244558.0, "close_time": 1763024399999, "quote_volume": 608383.496237, "trades": 8316, "taker_buy_base": 18503284.0, "taker_buy_quote": 272966.168524 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.014757, "high": 0.014779, "low": 0.0145, "close": 0.014568, "volume": 81918936.0, "close_time": 1763027999999, "quote_volume": 1197374.288113, "trades": 12396, "taker_buy_base": 37898079.0, "taker_buy_quote": 554078.440731 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.014569, "high": 0.014786, "low": 0.01456, "close": 0.014617, "volume": 33803743.0, "close_time": 1763031599999, "quote_volume": 495202.882656, "trades": 7555, "taker_buy_base": 19782857.0, "taker_buy_quote": 289770.426764 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.014617, "high": 0.014687, "low": 0.014554, "close": 0.014595, "volume": 32468121.0, "close_time": 1763035199999, "quote_volume": 474539.23303, "trades": 6152, "taker_buy_base": 14213192.0, "taker_buy_quote": 207781.958967 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.014595, "high": 0.014674, "low": 0.014516, "close": 0.014641, "volume": 38374643.0, "close_time": 1763038799999, "quote_volume": 560240.409525, "trades": 7409, "taker_buy_base": 19081204.0, "taker_buy_quote": 278664.34507 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.014641, "high": 0.014709, "low": 0.014382, "close": 0.014456, "volume": 72121664.0, "close_time": 1763042399999, "quote_volume": 1047839.328486, "trades": 15288, "taker_buy_base": 33360495.0, "taker_buy_quote": 484651.574407 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.014455, "high": 0.014767, "low": 0.014247, "close": 0.014577, "volume": 178598048.0, "close_time": 1763045999999, "quote_volume": 2584365.075969, "trades": 31821, "taker_buy_base": 93583007.0, "taker_buy_quote": 1353739.429431 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.014577, "high": 0.014674, "low": 0.014212, "close": 0.014283, "volume": 131307396.0, "close_time": 1763049599999, "quote_volume": 1895566.265131, "trades": 28998, "taker_buy_base": 63326613.0, "taker_buy_quote": 914330.505046 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.014283, "high": 0.014333, "low": 0.013919, "close": 0.013954, "volume": 143698321.0, "close_time": 1763053199999, "quote_volume": 2030707.268391, "trades": 26264, "taker_buy_base": 67522009.0, "taker_buy_quote": 954302.522544 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.013955, "high": 0.013962, "low": 0.013509, "close": 0.01354, "volume": 183906146.0, "close_time": 1763056799999, "quote_volume": 2528744.118127, "trades": 31039, "taker_buy_base": 82969909.0, "taker_buy_quote": 1142449.233669 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.01354, "high": 0.013575, "low": 0.013264, "close": 0.013352, "volume": 227110751.0, "close_time": 1763060399999, "quote_volume": 3045155.805238, "trades": 37907, "taker_buy_base": 114652364.0, "taker_buy_quote": 1537185.500339 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.013352, "high": 0.013461, "low": 0.013108, "close": 0.013173, "volume": 176326050.0, "close_time": 1763063999999, "quote_volume": 2342210.888709, "trades": 33755, "taker_buy_base": 89813775.0, "taker_buy_quote": 1193182.055576 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.013173, "high": 0.013242, "low": 0.013043, "close": 0.013172, "volume": 134769490.0, "close_time": 1763067599999, "quote_volume": 1770036.1313, "trades": 26306, "taker_buy_base": 70300308.0, "taker_buy_quote": 923335.808105 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.013173, "high": 0.013319, "low": 0.01312, "close": 0.013285, "volume": 59125427.0, "close_time": 1763071199999, "quote_volume": 781188.574111, "trades": 14091, "taker_buy_base": 30667496.0, "taker_buy_quote": 405259.111282 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.013285, "high": 0.013638, "low": 0.013227, "close": 0.013589, "volume": 90679831.0, "close_time": 1763074799999, "quote_volume": 1221332.255732, "trades": 9509, "taker_buy_base": 46075017.0, "taker_buy_quote": 620558.92888 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.013589, "high": 0.013774, "low": 0.013516, "close": 0.013584, "volume": 106722196.0, "close_time": 1763078399999, "quote_volume": 1455311.572895, "trades": 15126, "taker_buy_base": 45998563.0, "taker_buy_quote": 627564.078022 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.013584, "high": 0.013628, "low": 0.013379, "close": 0.013418, "volume": 108752291.0, "close_time": 1763081999999, "quote_volume": 1468982.748291, "trades": 22239, "taker_buy_base": 57346672.0, "taker_buy_quote": 774757.152628 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.013419, "high": 0.013517, "low": 0.013362, "close": 0.013386, "volume": 71514654.0, "close_time": 1763085599999, "quote_volume": 961413.802095, "trades": 16227, "taker_buy_base": 36740535.0, "taker_buy_quote": 494090.687162 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.013388, "high": 0.013536, "low": 0.01338, "close": 0.013458, "volume": 69715577.0, "close_time": 1763089199999, "quote_volume": 938092.216338, "trades": 11940, "taker_buy_base": 40051969.0, "taker_buy_quote": 539128.999412 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.013458, "high": 0.013483, "low": 0.013265, "close": 0.01335, "volume": 69364117.0, "close_time": 1763092799999, "quote_volume": 925933.463693, "trades": 11951, "taker_buy_base": 32997317.0, "taker_buy_quote": 440573.844446 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.013349, "high": 0.013354, "low": 0.012739, "close": 0.013092, "volume": 182188607.0, "close_time": 1763096399999, "quote_volume": 2369126.890214, "trades": 28196, "taker_buy_base": 85043421.0, "taker_buy_quote": 1105274.23123 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.013092, "high": 0.013267, "low": 0.013028, "close": 0.013235, "volume": 113024871.0, "close_time": 1763099999999, "quote_volume": 1485835.509291, "trades": 22144, "taker_buy_base": 62135396.0, "taker_buy_quote": 816985.719454 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.013236, "high": 0.013465, "low": 0.012967, "close": 0.013458, "volume": 101681118.0, "close_time": 1763103599999, "quote_volume": 1336703.753815, "trades": 18607, "taker_buy_base": 52538878.0, "taker_buy_quote": 691311.670782 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.013456, "high": 0.013519, "low": 0.0133, "close": 0.013335, "volume": 105880816.0, "close_time": 1763107199999, "quote_volume": 1418403.590329, "trades": 21764, "taker_buy_base": 54652971.0, "taker_buy_quote": 732418.633497 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.013334, "high": 0.013346, "low": 0.013193, "close": 0.013269, "volume": 58983278.0, "close_time": 1763110799999, "quote_volume": 782360.809541, "trades": 12349, "taker_buy_base": 29660691.0, "taker_buy_quote": 393390.562362 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.013269, "high": 0.013336, "low": 0.013075, "close": 0.013116, "volume": 77171042.0, "close_time": 1763114399999, "quote_volume": 1017270.451347, "trades": 12728, "taker_buy_base": 35254218.0, "taker_buy_quote": 465273.286261 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.013116, "high": 0.013271, "low": 0.013105, "close": 0.013159, "volume": 53706433.0, "close_time": 1763117999999, "quote_volume": 708636.664767, "trades": 9498, "taker_buy_base": 25414978.0, "taker_buy_quote": 335327.051723 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.013159, "high": 0.013182, "low": 0.012937, "close": 0.013082, "volume": 99520632.0, "close_time": 1763121599999, "quote_volume": 1299029.722708, "trades": 13731, "taker_buy_base": 43286695.0, "taker_buy_quote": 565357.508107 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.013081, "high": 0.013101, "low": 0.012708, "close": 0.013064, "volume": 174330548.0, "close_time": 1763125199999, "quote_volume": 2249763.315088, "trades": 27580, "taker_buy_base": 90307421.0, "taker_buy_quote": 1165955.554849 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.013065, "high": 0.013154, "low": 0.012778, "close": 0.012965, "volume": 134557818.0, "close_time": 1763128799999, "quote_volume": 1739810.437767, "trades": 29517, "taker_buy_base": 69279667.0, "taker_buy_quote": 895895.169933 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.012965, "high": 0.013276, "low": 0.012788, "close": 0.013193, "volume": 210186307.0, "close_time": 1763132399999, "quote_volume": 2747356.290442, "trades": 37352, "taker_buy_base": 111636999.0, "taker_buy_quote": 1459878.496339 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.013194, "high": 0.013387, "low": 0.012959, "close": 0.013215, "volume": 143667163.0, "close_time": 1763135999999, "quote_volume": 1889266.546398, "trades": 30155, "taker_buy_base": 74643925.0, "taker_buy_quote": 981867.586576 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.013216, "high": 0.013469, "low": 0.013099, "close": 0.013393, "volume": 99291134.0, "close_time": 1763139599999, "quote_volume": 1321604.864057, "trades": 21444, "taker_buy_base": 57212924.0, "taker_buy_quote": 761854.216937 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.013395, "high": 0.013439, "low": 0.013057, "close": 0.013124, "volume": 82866485.0, "close_time": 1763143199999, "quote_volume": 1096902.759092, "trades": 14934, "taker_buy_base": 39272286.0, "taker_buy_quote": 519810.406204 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.013123, "high": 0.013325, "low": 0.013073, "close": 0.0132, "volume": 81815602.0, "close_time": 1763146799999, "quote_volume": 1081119.15886, "trades": 15744, "taker_buy_base": 40282460.0, "taker_buy_quote": 532450.371819 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.013201, "high": 0.013464, "low": 0.013159, "close": 0.013379, "volume": 61484791.0, "close_time": 1763150399999, "quote_volume": 819630.801668, "trades": 13933, "taker_buy_base": 26987250.0, "taker_buy_quote": 360109.391039 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.01338, "high": 0.013389, "low": 0.012876, "close": 0.012989, "volume": 62863895.0, "close_time": 1763153999999, "quote_volume": 823591.165218, "trades": 16902, "taker_buy_base": 29164719.0, "taker_buy_quote": 382138.769891 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.01299, "high": 0.013192, "low": 0.012904, "close": 0.013082, "volume": 55176156.0, "close_time": 1763157599999, "quote_volume": 722993.382291, "trades": 14045, "taker_buy_base": 27605068.0, "taker_buy_quote": 361818.962351 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.01308, "high": 0.013175, "low": 0.012921, "close": 0.01298, "volume": 50867712.0, "close_time": 1763161199999, "quote_volume": 664786.664243, "trades": 6499, "taker_buy_base": 22427050.0, "taker_buy_quote": 293109.522382 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.01298, "high": 0.012982, "low": 0.012562, "close": 0.012885, "volume": 88630750.0, "close_time": 1763164799999, "quote_volume": 1133972.120388, "trades": 18424, "taker_buy_base": 50356909.0, "taker_buy_quote": 644481.941298 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.012884, "high": 0.013052, "low": 0.012866, "close": 0.013045, "volume": 79569567.0, "close_time": 1763168399999, "quote_volume": 1033596.032962, "trades": 15562, "taker_buy_base": 37718421.0, "taker_buy_quote": 489909.81386 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.013045, "high": 0.013262, "low": 0.012974, "close": 0.013229, "volume": 50440072.0, "close_time": 1763171999999, "quote_volume": 662182.853941, "trades": 12210, "taker_buy_base": 23729545.0, "taker_buy_quote": 311504.081376 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.013228, "high": 0.013341, "low": 0.013178, "close": 0.013337, "volume": 42995920.0, "close_time": 1763175599999, "quote_volume": 569875.530887, "trades": 7766, "taker_buy_base": 20844166.0, "taker_buy_quote": 276353.834726 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.013337, "high": 0.013408, "low": 0.01331, "close": 0.013346, "volume": 44763753.0, "close_time": 1763179199999, "quote_volume": 598348.237848, "trades": 8379, "taker_buy_base": 22038828.0, "taker_buy_quote": 294642.990812 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.013347, "high": 0.013396, "low": 0.013293, "close": 0.013299, "volume": 31883900.0, "close_time": 1763182799999, "quote_volume": 425440.009621, "trades": 5834, "taker_buy_base": 17714987.0, "taker_buy_quote": 236546.457878 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.013298, "high": 0.013373, "low": 0.013251, "close": 0.01337, "volume": 31805304.0, "close_time": 1763186399999, "quote_volume": 423015.81256, "trades": 5273, "taker_buy_base": 15067445.0, "taker_buy_quote": 200420.530531 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.013369, "high": 0.013435, "low": 0.013322, "close": 0.013348, "volume": 27138221.0, "close_time": 1763189999999, "quote_volume": 363146.146638, "trades": 5294, "taker_buy_base": 14037201.0, "taker_buy_quote": 187873.957672 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.013347, "high": 0.013407, "low": 0.013291, "close": 0.0133, "volume": 26574823.0, "close_time": 1763193599999, "quote_volume": 354364.772539, "trades": 4979, "taker_buy_base": 12655346.0, "taker_buy_quote": 168776.212969 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.013301, "high": 0.013308, "low": 0.013014, "close": 0.013053, "volume": 45906219.0, "close_time": 1763197199999, "quote_volume": 603962.092709, "trades": 8692, "taker_buy_base": 18428642.0, "taker_buy_quote": 242365.381134 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.013052, "high": 0.0132, "low": 0.013019, "close": 0.013069, "volume": 31522452.0, "close_time": 1763200799999, "quote_volume": 413453.216144, "trades": 7165, "taker_buy_base": 16401063.0, "taker_buy_quote": 215235.620143 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.013069, "high": 0.013161, "low": 0.013018, "close": 0.013147, "volume": 24753432.0, "close_time": 1763204399999, "quote_volume": 323854.332314, "trades": 7077, "taker_buy_base": 12239033.0, "taker_buy_quote": 160188.213506 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.013145, "high": 0.01317, "low": 0.013015, "close": 0.013063, "volume": 29325303.0, "close_time": 1763207999999, "quote_volume": 383924.459003, "trades": 5293, "taker_buy_base": 14107707.0, "taker_buy_quote": 184771.75106 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.013062, "high": 0.013236, "low": 0.013029, "close": 0.013203, "volume": 41882150.0, "close_time": 1763211599999, "quote_volume": 551011.885054, "trades": 7222, "taker_buy_base": 23721044.0, "taker_buy_quote": 312079.083749 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.013202, "high": 0.013351, "low": 0.013191, "close": 0.013319, "volume": 41835845.0, "close_time": 1763215199999, "quote_volume": 555406.267353, "trades": 9025, "taker_buy_base": 23896923.0, "taker_buy_quote": 317381.035281 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.013319, "high": 0.013339, "low": 0.013235, "close": 0.013325, "volume": 24304291.0, "close_time": 1763218799999, "quote_volume": 322965.471397, "trades": 6216, "taker_buy_base": 14342555.0, "taker_buy_quote": 190610.85057 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.013324, "high": 0.013367, "low": 0.013239, "close": 0.013246, "volume": 19710510.0, "close_time": 1763222399999, "quote_volume": 262121.673952, "trades": 5600, "taker_buy_base": 11218005.0, "taker_buy_quote": 149229.109222 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.013245, "high": 0.013289, "low": 0.01316, "close": 0.013248, "volume": 36378778.0, "close_time": 1763225999999, "quote_volume": 481025.338115, "trades": 8171, "taker_buy_base": 17481126.0, "taker_buy_quote": 231171.648371 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.013249, "high": 0.013365, "low": 0.013185, "close": 0.013345, "volume": 43565048.0, "close_time": 1763229599999, "quote_volume": 577914.146816, "trades": 8983, "taker_buy_base": 25493950.0, "taker_buy_quote": 338205.4423 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.013346, "high": 0.013366, "low": 0.013262, "close": 0.013293, "volume": 33183938.0, "close_time": 1763233199999, "quote_volume": 441432.812945, "trades": 5335, "taker_buy_base": 16635756.0, "taker_buy_quote": 221349.515366 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.013294, "high": 0.013315, "low": 0.013215, "close": 0.013244, "volume": 21558008.0, "close_time": 1763236799999, "quote_volume": 286004.23902, "trades": 4146, "taker_buy_base": 10473460.0, "taker_buy_quote": 138957.46082 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.013244, "high": 0.013244, "low": 0.01304, "close": 0.013097, "volume": 83831474.0, "close_time": 1763240399999, "quote_volume": 1099522.855482, "trades": 8028, "taker_buy_base": 25483322.0, "taker_buy_quote": 334519.932251 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.013097, "high": 0.013213, "low": 0.012995, "close": 0.013034, "volume": 33413459.0, "close_time": 1763243999999, "quote_volume": 437608.938722, "trades": 6193, "taker_buy_base": 16342817.0, "taker_buy_quote": 214265.112098 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.013033, "high": 0.013154, "low": 0.013017, "close": 0.013153, "volume": 24603949.0, "close_time": 1763247599999, "quote_volume": 321975.440307, "trades": 3657, "taker_buy_base": 12496961.0, "taker_buy_quote": 163622.739854 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.013153, "high": 0.013177, "low": 0.013134, "close": 0.013136, "volume": 17331017.0, "close_time": 1763251199999, "quote_volume": 227989.15441, "trades": 4106, "taker_buy_base": 9150824.0, "taker_buy_quote": 120395.578303 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.013137, "high": 0.013174, "low": 0.012939, "close": 0.013043, "volume": 31455019.0, "close_time": 1763254799999, "quote_volume": 410368.200289, "trades": 7187, "taker_buy_base": 13928399.0, "taker_buy_quote": 181648.80046 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.013042, "high": 0.0131, "low": 0.012801, "close": 0.013005, "volume": 64078260.0, "close_time": 1763258399999, "quote_volume": 829811.214524, "trades": 14346, "taker_buy_base": 34326399.0, "taker_buy_quote": 444427.034978 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.013004, "high": 0.013191, "low": 0.012951, "close": 0.013177, "volume": 39490858.0, "close_time": 1763261999999, "quote_volume": 516993.21319, "trades": 10005, "taker_buy_base": 23334334.0, "taker_buy_quote": 305355.81384 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.013178, "high": 0.013234, "low": 0.013131, "close": 0.0132, "volume": 19792257.0, "close_time": 1763265599999, "quote_volume": 260795.867889, "trades": 5319, "taker_buy_base": 10109360.0, "taker_buy_quote": 133238.096838 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0132, "high": 0.01321, "low": 0.013058, "close": 0.013135, "volume": 18116324.0, "close_time": 1763269199999, "quote_volume": 237815.552066, "trades": 4253, "taker_buy_base": 7761454.0, "taker_buy_quote": 101841.726753 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.013134, "high": 0.01325, "low": 0.013121, "close": 0.013168, "volume": 20664444.0, "close_time": 1763272799999, "quote_volume": 272840.106167, "trades": 5487, "taker_buy_base": 9146502.0, "taker_buy_quote": 120779.198652 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.013169, "high": 0.013221, "low": 0.013117, "close": 0.013128, "volume": 12017789.0, "close_time": 1763276399999, "quote_volume": 158418.343063, "trades": 3832, "taker_buy_base": 4906424.0, "taker_buy_quote": 64680.477282 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.013129, "high": 0.013189, "low": 0.013083, "close": 0.013189, "volume": 22377216.0, "close_time": 1763279999999, "quote_volume": 294051.686193, "trades": 4385, "taker_buy_base": 11226665.0, "taker_buy_quote": 147617.215017 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.01319, "high": 0.013214, "low": 0.013098, "close": 0.013151, "volume": 39985369.0, "close_time": 1763283599999, "quote_volume": 525162.671112, "trades": 5478, "taker_buy_base": 18215048.0, "taker_buy_quote": 239232.033752 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.01315, "high": 0.013288, "low": 0.01308, "close": 0.013287, "volume": 44310562.0, "close_time": 1763287199999, "quote_volume": 583850.79786, "trades": 7086, "taker_buy_base": 24818423.0, "taker_buy_quote": 327147.543218 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.013286, "high": 0.013294, "low": 0.013222, "close": 0.013223, "volume": 25453119.0, "close_time": 1763290799999, "quote_volume": 337446.740647, "trades": 5685, "taker_buy_base": 11497205.0, "taker_buy_quote": 152430.545826 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.013224, "high": 0.01324, "low": 0.012861, "close": 0.012915, "volume": 63171755.0, "close_time": 1763294399999, "quote_volume": 821534.015237, "trades": 12312, "taker_buy_base": 32455329.0, "taker_buy_quote": 421767.231448 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.012914, "high": 0.013002, "low": 0.012793, "close": 0.012887, "volume": 56506382.0, "close_time": 1763297999999, "quote_volume": 728820.49232, "trades": 11061, "taker_buy_base": 26457498.0, "taker_buy_quote": 341305.200839 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.012887, "high": 0.012937, "low": 0.012723, "close": 0.012798, "volume": 47679622.0, "close_time": 1763301599999, "quote_volume": 611643.0799, "trades": 9454, "taker_buy_base": 26042994.0, "taker_buy_quote": 333876.953822 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.012798, "high": 0.012904, "low": 0.012752, "close": 0.012873, "volume": 53129108.0, "close_time": 1763305199999, "quote_volume": 681371.472835, "trades": 8811, "taker_buy_base": 24218455.0, "taker_buy_quote": 310669.131705 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.012873, "high": 0.012881, "low": 0.012465, "close": 0.012499, "volume": 87794805.0, "close_time": 1763308799999, "quote_volume": 1108986.844899, "trades": 14800, "taker_buy_base": 36149865.0, "taker_buy_quote": 457187.23728 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0125, "high": 0.012632, "low": 0.012201, "close": 0.012257, "volume": 165491911.0, "close_time": 1763312399999, "quote_volume": 2047972.065496, "trades": 27375, "taker_buy_base": 72880504.0, "taker_buy_quote": 902634.990149 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.012256, "high": 0.012378, "low": 0.012108, "close": 0.012291, "volume": 130069218.0, "close_time": 1763315999999, "quote_volume": 1594007.968775, "trades": 21299, "taker_buy_base": 71547463.0, "taker_buy_quote": 876863.584615 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.01229, "high": 0.012596, "low": 0.012235, "close": 0.012289, "volume": 135170896.0, "close_time": 1763319599999, "quote_volume": 1678840.61704, "trades": 23532, "taker_buy_base": 66905601.0, "taker_buy_quote": 831226.367058 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.012289, "high": 0.012518, "low": 0.012284, "close": 0.012329, "volume": 179808311.0, "close_time": 1763323199999, "quote_volume": 2222229.411397, "trades": 16819, "taker_buy_base": 98364080.0, "taker_buy_quote": 1215049.321212 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.01233, "high": 0.012564, "low": 0.01231, "close": 0.012352, "volume": 164109432.0, "close_time": 1763326799999, "quote_volume": 2034496.080045, "trades": 13965, "taker_buy_base": 70961421.0, "taker_buy_quote": 879437.994612 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.012353, "high": 0.012369, "low": 0.012192, "close": 0.012278, "volume": 110155273.0, "close_time": 1763330399999, "quote_volume": 1350473.398229, "trades": 14116, "taker_buy_base": 63324108.0, "taker_buy_quote": 776261.867401 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.012277, "high": 0.012488, "low": 0.012134, "close": 0.012422, "volume": 94394276.0, "close_time": 1763333999999, "quote_volume": 1161163.26258, "trades": 10470, "taker_buy_base": 47162594.0, "taker_buy_quote": 580451.443354 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.012423, "high": 0.012608, "low": 0.012176, "close": 0.012486, "volume": 112036435.0, "close_time": 1763337599999, "quote_volume": 1390975.453819, "trades": 24211, "taker_buy_base": 50144262.0, "taker_buy_quote": 622404.727025 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.012485, "high": 0.012679, "low": 0.012289, "close": 0.012614, "volume": 94822982.0, "close_time": 1763341199999, "quote_volume": 1187696.948722, "trades": 22459, "taker_buy_base": 42203760.0, "taker_buy_quote": 528763.016285 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.012615, "high": 0.012657, "low": 0.012481, "close": 0.012523, "volume": 62544651.0, "close_time": 1763344799999, "quote_volume": 786089.387531, "trades": 13283, "taker_buy_base": 28054131.0, "taker_buy_quote": 352906.159016 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.012524, "high": 0.012683, "low": 0.012486, "close": 0.012627, "volume": 48168381.0, "close_time": 1763348399999, "quote_volume": 607185.149996, "trades": 9995, "taker_buy_base": 26656111.0, "taker_buy_quote": 335885.269782 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.012628, "high": 0.012831, "low": 0.012623, "close": 0.012822, "volume": 48808667.0, "close_time": 1763351999999, "quote_volume": 621754.155272, "trades": 9066, "taker_buy_base": 22275024.0, "taker_buy_quote": 283880.057312 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.012823, "high": 0.012885, "low": 0.012745, "close": 0.012798, "volume": 43531580.0, "close_time": 1763355599999, "quote_volume": 557905.757284, "trades": 8247, "taker_buy_base": 19452026.0, "taker_buy_quote": 249356.475065 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.012799, "high": 0.012833, "low": 0.012738, "close": 0.012806, "volume": 24551734.0, "close_time": 1763359199999, "quote_volume": 313967.693603, "trades": 5814, "taker_buy_base": 11148704.0, "taker_buy_quote": 142566.658062 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.012807, "high": 0.012854, "low": 0.01272, "close": 0.012837, "volume": 52999098.0, "close_time": 1763362799999, "quote_volume": 677460.381249, "trades": 6964, "taker_buy_base": 30456027.0, "taker_buy_quote": 389413.686091 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.012838, "high": 0.012926, "low": 0.012806, "close": 0.012863, "volume": 43830488.0, "close_time": 1763366399999, "quote_volume": 563968.468298, "trades": 8750, "taker_buy_base": 19242802.0, "taker_buy_quote": 247574.205908 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.012864, "high": 0.012934, "low": 0.012831, "close": 0.012856, "volume": 35747240.0, "close_time": 1763369999999, "quote_volume": 460073.575485, "trades": 6227, "taker_buy_base": 14425954.0, "taker_buy_quote": 185681.220304 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.012856, "high": 0.012946, "low": 0.012792, "close": 0.012869, "volume": 27388868.0, "close_time": 1763373599999, "quote_volume": 352576.210618, "trades": 6385, "taker_buy_base": 12195715.0, "taker_buy_quote": 157033.630327 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.012868, "high": 0.012941, "low": 0.01285, "close": 0.012879, "volume": 27760367.0, "close_time": 1763377199999, "quote_volume": 357920.988684, "trades": 5868, "taker_buy_base": 14602123.0, "taker_buy_quote": 188301.018228 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.012878, "high": 0.013013, "low": 0.012864, "close": 0.012931, "volume": 23372216.0, "close_time": 1763380799999, "quote_volume": 302133.55929, "trades": 5648, "taker_buy_base": 14010752.0, "taker_buy_quote": 181081.252356 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.01293, "high": 0.012932, "low": 0.012833, "close": 0.012854, "volume": 36767637.0, "close_time": 1763384399999, "quote_volume": 473411.728696, "trades": 6885, "taker_buy_base": 14478548.0, "taker_buy_quote": 186462.85277 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.012854, "high": 0.012874, "low": 0.012277, "close": 0.012418, "volume": 87944963.0, "close_time": 1763387999999, "quote_volume": 1105651.087672, "trades": 18960, "taker_buy_base": 40996952.0, "taker_buy_quote": 514971.992294 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.012417, "high": 0.013048, "low": 0.012326, "close": 0.012681, "volume": 228213880.0, "close_time": 1763391599999, "quote_volume": 2898291.547923, "trades": 47694, "taker_buy_base": 111718501.0, "taker_buy_quote": 1418596.763646 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.012682, "high": 0.012754, "low": 0.012276, "close": 0.012343, "volume": 138848647.0, "close_time": 1763395199999, "quote_volume": 1734957.450966, "trades": 40906, "taker_buy_base": 69610227.0, "taker_buy_quote": 869684.989359 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.012343, "high": 0.012621, "low": 0.012083, "close": 0.012599, "volume": 135413322.0, "close_time": 1763398799999, "quote_volume": 1667707.021709, "trades": 36128, "taker_buy_base": 65007057.0, "taker_buy_quote": 801393.530967 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.012598, "high": 0.012616, "low": 0.012119, "close": 0.012143, "volume": 83521734.0, "close_time": 1763402399999, "quote_volume": 1028441.977149, "trades": 23601, "taker_buy_base": 44654638.0, "taker_buy_quote": 549441.441156 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.012144, "high": 0.012268, "low": 0.011895, "close": 0.011945, "volume": 112643745.0, "close_time": 1763405999999, "quote_volume": 1355702.071169, "trades": 30960, "taker_buy_base": 58625529.0, "taker_buy_quote": 705540.959994 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.011944, "high": 0.012043, "low": 0.011787, "close": 0.011848, "volume": 118474273.0, "close_time": 1763409599999, "quote_volume": 1408665.443039, "trades": 28375, "taker_buy_base": 54763272.0, "taker_buy_quote": 651637.729189 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.011847, "high": 0.01199, "low": 0.011757, "close": 0.011894, "volume": 94584400.0, "close_time": 1763413199999, "quote_volume": 1123593.135924, "trades": 29934, "taker_buy_base": 48248340.0, "taker_buy_quote": 573382.54633 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.011893, "high": 0.011999, "low": 0.011816, "close": 0.011976, "volume": 53367005.0, "close_time": 1763416799999, "quote_volume": 635639.056632, "trades": 14901, "taker_buy_base": 29807148.0, "taker_buy_quote": 355066.359373 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.011977, "high": 0.012109, "low": 0.011904, "close": 0.01198, "volume": 40785898.0, "close_time": 1763420399999, "quote_volume": 490694.238133, "trades": 6056, "taker_buy_base": 19926588.0, "taker_buy_quote": 239732.368276 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.011983, "high": 0.012072, "low": 0.011897, "close": 0.012031, "volume": 43023461.0, "close_time": 1763423999999, "quote_volume": 515401.694498, "trades": 5415, "taker_buy_base": 25930821.0, "taker_buy_quote": 310794.116232 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.012031, "high": 0.012059, "low": 0.011733, "close": 0.011994, "volume": 78478366.0, "close_time": 1763427599999, "quote_volume": 935204.283628, "trades": 14263, "taker_buy_base": 37587473.0, "taker_buy_quote": 448105.318686 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.011994, "high": 0.012076, "low": 0.011924, "close": 0.01196, "volume": 59371716.0, "close_time": 1763431199999, "quote_volume": 712181.701272, "trades": 13201, "taker_buy_base": 27648693.0, "taker_buy_quote": 331786.325734 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.01196, "high": 0.01221, "low": 0.011776, "close": 0.011945, "volume": 177937939.0, "close_time": 1763434799999, "quote_volume": 2134033.514798, "trades": 21668, "taker_buy_base": 87962047.0, "taker_buy_quote": 1054762.327855 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.011948, "high": 0.012203, "low": 0.011761, "close": 0.012121, "volume": 141393147.0, "close_time": 1763438399999, "quote_volume": 1692584.817639, "trades": 22567, "taker_buy_base": 55109129.0, "taker_buy_quote": 660668.670459 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.012121, "high": 0.012194, "low": 0.01187, "close": 0.012172, "volume": 101604778.0, "close_time": 1763441999999, "quote_volume": 1222189.696513, "trades": 14988, "taker_buy_base": 53230271.0, "taker_buy_quote": 640529.707812 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.012173, "high": 0.012301, "low": 0.012041, "close": 0.012164, "volume": 80070463.0, "close_time": 1763445599999, "quote_volume": 975963.65628, "trades": 11473, "taker_buy_base": 34239799.0, "taker_buy_quote": 417606.4908 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.012164, "high": 0.012199, "low": 0.012012, "close": 0.012038, "volume": 55699774.0, "close_time": 1763449199999, "quote_volume": 674011.26762, "trades": 8116, "taker_buy_base": 27771580.0, "taker_buy_quote": 335981.26916 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.012037, "high": 0.012174, "low": 0.011938, "close": 0.012097, "volume": 74895044.0, "close_time": 1763452799999, "quote_volume": 902517.870395, "trades": 12828, "taker_buy_base": 35458887.0, "taker_buy_quote": 427260.590619 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.012098, "high": 0.012274, "low": 0.012089, "close": 0.012205, "volume": 85811831.0, "close_time": 1763456399999, "quote_volume": 1045319.166817, "trades": 9837, "taker_buy_base": 43346325.0, "taker_buy_quote": 527999.940518 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.012204, "high": 0.012251, "low": 0.012092, "close": 0.012236, "volume": 56672175.0, "close_time": 1763459999999, "quote_volume": 690016.265362, "trades": 8603, "taker_buy_base": 23988965.0, "taker_buy_quote": 292212.223981 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.012236, "high": 0.012271, "low": 0.012153, "close": 0.01223, "volume": 40043418.0, "close_time": 1763463599999, "quote_volume": 489010.390042, "trades": 6258, "taker_buy_base": 18399650.0, "taker_buy_quote": 224713.611354 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.012229, "high": 0.012245, "low": 0.012137, "close": 0.012152, "volume": 45071999.0, "close_time": 1763467199999, "quote_volume": 549260.795599, "trades": 8358, "taker_buy_base": 25099510.0, "taker_buy_quote": 305998.810539 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.012152, "high": 0.012247, "low": 0.012015, "close": 0.0122, "volume": 55286657.0, "close_time": 1763470799999, "quote_volume": 671420.578812, "trades": 8241, "taker_buy_base": 28557845.0, "taker_buy_quote": 346575.016129 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.012198, "high": 0.012198, "low": 0.011953, "close": 0.01208, "volume": 76468621.0, "close_time": 1763474399999, "quote_volume": 922844.282457, "trades": 10336, "taker_buy_base": 36247200.0, "taker_buy_quote": 437480.7265 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.01208, "high": 0.01226, "low": 0.011986, "close": 0.012006, "volume": 127636930.0, "close_time": 1763477999999, "quote_volume": 1545352.480633, "trades": 23422, "taker_buy_base": 64040336.0, "taker_buy_quote": 775467.041588 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.012005, "high": 0.012468, "low": 0.011919, "close": 0.012365, "volume": 133443524.0, "close_time": 1763481599999, "quote_volume": 1637612.356774, "trades": 28224, "taker_buy_base": 69382149.0, "taker_buy_quote": 851448.211067 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.012366, "high": 0.012612, "low": 0.012304, "close": 0.012471, "volume": 101225223.0, "close_time": 1763485199999, "quote_volume": 1263811.109874, "trades": 17553, "taker_buy_base": 49455847.0, "taker_buy_quote": 617224.881 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.012471, "high": 0.012508, "low": 0.012353, "close": 0.012429, "volume": 38733823.0, "close_time": 1763488799999, "quote_volume": 481667.374931, "trades": 8381, "taker_buy_base": 17858137.0, "taker_buy_quote": 222053.216774 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.012429, "high": 0.012612, "low": 0.012429, "close": 0.012545, "volume": 36945287.0, "close_time": 1763492399999, "quote_volume": 463329.993041, "trades": 6032, "taker_buy_base": 19861522.0, "taker_buy_quote": 249042.315172 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.012544, "high": 0.012639, "low": 0.012514, "close": 0.012543, "volume": 50787623.0, "close_time": 1763495999999, "quote_volume": 639139.959149, "trades": 5088, "taker_buy_base": 25352403.0, "taker_buy_quote": 319018.56524 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.012541, "high": 0.012597, "low": 0.012466, "close": 0.012466, "volume": 22797003.0, "close_time": 1763499599999, "quote_volume": 285435.990773, "trades": 4629, "taker_buy_base": 8406294.0, "taker_buy_quote": 105289.285563 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.012467, "high": 0.012474, "low": 0.01224, "close": 0.012242, "volume": 54870544.0, "close_time": 1763503199999, "quote_volume": 679860.963485, "trades": 5429, "taker_buy_base": 19493151.0, "taker_buy_quote": 241663.468742 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.012242, "high": 0.012484, "low": 0.01224, "close": 0.012416, "volume": 31756221.0, "close_time": 1763506799999, "quote_volume": 393077.912888, "trades": 3204, "taker_buy_base": 17501402.0, "taker_buy_quote": 216526.617226 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.012415, "high": 0.012428, "low": 0.012317, "close": 0.012354, "volume": 29642472.0, "close_time": 1763510399999, "quote_volume": 366456.764919, "trades": 4030, "taker_buy_base": 11817252.0, "taker_buy_quote": 146174.776195 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.012353, "high": 0.012368, "low": 0.012123, "close": 0.012332, "volume": 55477631.0, "close_time": 1763513999999, "quote_volume": 678565.509232, "trades": 7603, "taker_buy_base": 30951725.0, "taker_buy_quote": 378523.711657 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.012333, "high": 0.01244, "low": 0.012258, "close": 0.012341, "volume": 62387173.0, "close_time": 1763517599999, "quote_volume": 769186.565243, "trades": 8714, "taker_buy_base": 29655242.0, "taker_buy_quote": 365761.990649 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.012341, "high": 0.012489, "low": 0.012302, "close": 0.01239, "volume": 68024704.0, "close_time": 1763521199999, "quote_volume": 844440.737722, "trades": 7839, "taker_buy_base": 32897648.0, "taker_buy_quote": 408461.517809 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.01239, "high": 0.012455, "low": 0.012147, "close": 0.012192, "volume": 61725201.0, "close_time": 1763524799999, "quote_volume": 757463.100426, "trades": 7547, "taker_buy_base": 28832128.0, "taker_buy_quote": 353674.638887 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.012191, "high": 0.012236, "low": 0.012104, "close": 0.012144, "volume": 59834701.0, "close_time": 1763528399999, "quote_volume": 727865.44488, "trades": 8804, "taker_buy_base": 30105315.0, "taker_buy_quote": 366287.798111 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.012145, "high": 0.012168, "low": 0.01174, "close": 0.011907, "volume": 145894281.0, "close_time": 1763531999999, "quote_volume": 1739096.466516, "trades": 12459, "taker_buy_base": 70827629.0, "taker_buy_quote": 845044.181436 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.011908, "high": 0.012051, "low": 0.011861, "close": 0.012045, "volume": 53263388.0, "close_time": 1763535599999, "quote_volume": 637246.095122, "trades": 8632, "taker_buy_base": 29770240.0, "taker_buy_quote": 356127.829358 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.012044, "high": 0.012244, "low": 0.012026, "close": 0.012184, "volume": 62095563.0, "close_time": 1763539199999, "quote_volume": 754628.664417, "trades": 7285, "taker_buy_base": 27460887.0, "taker_buy_quote": 333617.543745 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.012184, "high": 0.012238, "low": 0.012114, "close": 0.012141, "volume": 44668362.0, "close_time": 1763542799999, "quote_volume": 543540.31235, "trades": 3941, "taker_buy_base": 17009039.0, "taker_buy_quote": 206999.658397 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.01214, "high": 0.012199, "low": 0.012023, "close": 0.012182, "volume": 43904015.0, "close_time": 1763546399999, "quote_volume": 531290.792154, "trades": 3606, "taker_buy_base": 20216621.0, "taker_buy_quote": 244736.898998 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.012182, "high": 0.012247, "low": 0.012092, "close": 0.012103, "volume": 31942687.0, "close_time": 1763549999999, "quote_volume": 388950.699632, "trades": 2498, "taker_buy_base": 10266390.0, "taker_buy_quote": 125037.297826 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.012102, "high": 0.012163, "low": 0.012063, "close": 0.012081, "volume": 22540858.0, "close_time": 1763553599999, "quote_volume": 273151.892953, "trades": 2968, "taker_buy_base": 12742949.0, "taker_buy_quote": 154410.765391 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.012079, "high": 0.012183, "low": 0.012061, "close": 0.012163, "volume": 32955951.0, "close_time": 1763557199999, "quote_volume": 399468.478312, "trades": 4508, "taker_buy_base": 21567358.0, "taker_buy_quote": 261379.191882 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.012164, "high": 0.012164, "low": 0.011975, "close": 0.011987, "volume": 43785867.0, "close_time": 1763560799999, "quote_volume": 528101.483504, "trades": 5853, "taker_buy_base": 18895046.0, "taker_buy_quote": 227810.417983 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.011988, "high": 0.012038, "low": 0.011804, "close": 0.011975, "volume": 82793665.0, "close_time": 1763564399999, "quote_volume": 988140.039312, "trades": 15055, "taker_buy_base": 40877675.0, "taker_buy_quote": 487916.866824 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.011976, "high": 0.012248, "low": 0.01168, "close": 0.011718, "volume": 152545938.0, "close_time": 1763567999999, "quote_volume": 1822056.276685, "trades": 21911, "taker_buy_base": 81973078.0, "taker_buy_quote": 980258.991539 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.011717, "high": 0.011825, "low": 0.011454, "close": 0.011515, "volume": 142757832.0, "close_time": 1763571599999, "quote_volume": 1656509.571447, "trades": 22352, "taker_buy_base": 77998654.0, "taker_buy_quote": 905265.548389 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.011514, "high": 0.011607, "low": 0.011296, "close": 0.011437, "volume": 130479166.0, "close_time": 1763575199999, "quote_volume": 1491925.085601, "trades": 20389, "taker_buy_base": 58351283.0, "taker_buy_quote": 666999.963343 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.011436, "high": 0.011509, "low": 0.011171, "close": 0.011282, "volume": 173106680.0, "close_time": 1763578799999, "quote_volume": 1957018.447277, "trades": 28012, "taker_buy_base": 74622767.0, "taker_buy_quote": 844276.17881 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.011283, "high": 0.011325, "low": 0.011166, "close": 0.011242, "volume": 94175333.0, "close_time": 1763582399999, "quote_volume": 1058665.325862, "trades": 15747, "taker_buy_base": 50759199.0, "taker_buy_quote": 570820.96959 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.011243, "high": 0.011588, "low": 0.011189, "close": 0.011567, "volume": 127929037.0, "close_time": 1763585999999, "quote_volume": 1453711.376723, "trades": 12082, "taker_buy_base": 65321751.0, "taker_buy_quote": 742451.645109 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.011569, "high": 0.011935, "low": 0.011486, "close": 0.011881, "volume": 179620138.0, "close_time": 1763589599999, "quote_volume": 2114115.262212, "trades": 20413, "taker_buy_base": 96209060.0, "taker_buy_quote": 1132763.626687 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.01188, "high": 0.011892, "low": 0.011752, "close": 0.01185, "volume": 41182510.0, "close_time": 1763593199999, "quote_volume": 486836.934944, "trades": 4773, "taker_buy_base": 19774701.0, "taker_buy_quote": 233724.031891 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.011853, "high": 0.012114, "low": 0.011853, "close": 0.01207, "volume": 88815532.0, "close_time": 1763596799999, "quote_volume": 1068731.106532, "trades": 9939, "taker_buy_base": 50168317.0, "taker_buy_quote": 603665.657896 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01207, "high": 0.012196, "low": 0.011939, "close": 0.01206, "volume": 59927804.0, "close_time": 1763600399999, "quote_volume": 723494.341814, "trades": 7223, "taker_buy_base": 25194076.0, "taker_buy_quote": 304093.305615 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.01206, "high": 0.012243, "low": 0.012045, "close": 0.012241, "volume": 49986884.0, "close_time": 1763603999999, "quote_volume": 607944.184895, "trades": 6042, "taker_buy_base": 25257748.0, "taker_buy_quote": 307184.089627 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.012241, "high": 0.012503, "low": 0.012239, "close": 0.012398, "volume": 134769447.0, "close_time": 1763607599999, "quote_volume": 1668180.776756, "trades": 13187, "taker_buy_base": 75369338.0, "taker_buy_quote": 933580.565749 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.012399, "high": 0.012479, "low": 0.012298, "close": 0.012325, "volume": 51370740.0, "close_time": 1763611199999, "quote_volume": 636227.623113, "trades": 6469, "taker_buy_base": 23457186.0, "taker_buy_quote": 290590.296201 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.012325, "high": 0.012383, "low": 0.0122, "close": 0.012377, "volume": 50389985.0, "close_time": 1763614799999, "quote_volume": 619027.981118, "trades": 5547, "taker_buy_base": 26794824.0, "taker_buy_quote": 329170.795652 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.012379, "high": 0.012477, "low": 0.012312, "close": 0.012444, "volume": 60052846.0, "close_time": 1763618399999, "quote_volume": 744335.260068, "trades": 5660, "taker_buy_base": 28418633.0, "taker_buy_quote": 352212.701612 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.012444, "high": 0.012518, "low": 0.012318, "close": 0.012377, "volume": 63064160.0, "close_time": 1763621999999, "quote_volume": 784310.396738, "trades": 7082, "taker_buy_base": 27129987.0, "taker_buy_quote": 337720.494308 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.012376, "high": 0.0125, "low": 0.012343, "close": 0.012496, "volume": 47691669.0, "close_time": 1763625599999, "quote_volume": 593567.482206, "trades": 6595, "taker_buy_base": 26329048.0, "taker_buy_quote": 327764.148561 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.012497, "high": 0.012549, "low": 0.012426, "close": 0.012453, "volume": 41573519.0, "close_time": 1763629199999, "quote_volume": 518788.676856, "trades": 4586, "taker_buy_base": 21498687.0, "taker_buy_quote": 268311.198008 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.012452, "high": 0.012473, "low": 0.012337, "close": 0.012391, "volume": 56568339.0, "close_time": 1763632799999, "quote_volume": 701874.291754, "trades": 5997, "taker_buy_base": 22986172.0, "taker_buy_quote": 285274.695913 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.012391, "high": 0.012399, "low": 0.012281, "close": 0.012362, "volume": 46098938.0, "close_time": 1763636399999, "quote_volume": 568798.727522, "trades": 5740, "taker_buy_base": 22329458.0, "taker_buy_quote": 275500.250662 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.012363, "high": 0.01247, "low": 0.012335, "close": 0.01245, "volume": 30714889.0, "close_time": 1763639999999, "quote_volume": 381090.101006, "trades": 4803, "taker_buy_base": 16733621.0, "taker_buy_quote": 207631.106278 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.01245, "high": 0.012741, "low": 0.012421, "close": 0.0127, "volume": 117177619.0, "close_time": 1763643599999, "quote_volume": 1475661.289793, "trades": 11301, "taker_buy_base": 59303373.0, "taker_buy_quote": 745867.343211 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.0127, "high": 0.012846, "low": 0.012564, "close": 0.012614, "volume": 198307357.0, "close_time": 1763647199999, "quote_volume": 2517175.014289, "trades": 23868, "taker_buy_base": 111812437.0, "taker_buy_quote": 1419594.49188 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.012615, "high": 0.012743, "low": 0.012351, "close": 0.012641, "volume": 225141804.0, "close_time": 1763650799999, "quote_volume": 2826380.898499, "trades": 30918, "taker_buy_base": 96988407.0, "taker_buy_quote": 1218989.707208 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.012642, "high": 0.012664, "low": 0.01227, "close": 0.012297, "volume": 147763040.0, "close_time": 1763654399999, "quote_volume": 1840752.064046, "trades": 21692, "taker_buy_base": 74020798.0, "taker_buy_quote": 922258.668558 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.012297, "high": 0.012338, "low": 0.011623, "close": 0.011708, "volume": 410225116.0, "close_time": 1763657999999, "quote_volume": 4883798.400582, "trades": 46452, "taker_buy_base": 199601123.0, "taker_buy_quote": 2374707.043362 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.011707, "high": 0.011769, "low": 0.011431, "close": 0.011547, "volume": 236193483.0, "close_time": 1763661599999, "quote_volume": 2725206.869363, "trades": 32745, "taker_buy_base": 132683387.0, "taker_buy_quote": 1530849.486971 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.011546, "high": 0.011624, "low": 0.01128, "close": 0.011309, "volume": 191164560.0, "close_time": 1763665199999, "quote_volume": 2188434.070369, "trades": 21872, "taker_buy_base": 109388932.0, "taker_buy_quote": 1252421.548404 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.011309, "high": 0.011657, "low": 0.011213, "close": 0.011626, "volume": 169209071.0, "close_time": 1763668799999, "quote_volume": 1933539.130858, "trades": 20264, "taker_buy_base": 99479682.0, "taker_buy_quote": 1136465.406214 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.011626, "high": 0.01168, "low": 0.011439, "close": 0.011526, "volume": 138247206.0, "close_time": 1763672399999, "quote_volume": 1599844.897764, "trades": 14425, "taker_buy_base": 75462409.0, "taker_buy_quote": 873292.582243 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.011526, "high": 0.011835, "low": 0.011519, "close": 0.011679, "volume": 84278679.0, "close_time": 1763675999999, "quote_volume": 987492.16552, "trades": 13192, "taker_buy_base": 44988282.0, "taker_buy_quote": 526690.399672 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.011678, "high": 0.011968, "low": 0.011653, "close": 0.011866, "volume": 68700317.0, "close_time": 1763679599999, "quote_volume": 814313.687881, "trades": 7340, "taker_buy_base": 38438632.0, "taker_buy_quote": 455437.909296 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.011866, "high": 0.011886, "low": 0.011464, "close": 0.011489, "volume": 109632640.0, "close_time": 1763683199999, "quote_volume": 1275306.45389, "trades": 11751, "taker_buy_base": 50954091.0, "taker_buy_quote": 593375.663253 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.011488, "high": 0.011655, "low": 0.011481, "close": 0.011607, "volume": 88630226.0, "close_time": 1763686799999, "quote_volume": 1025601.624984, "trades": 13252, "taker_buy_base": 51009182.0, "taker_buy_quote": 590215.662691 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.011608, "high": 0.011657, "low": 0.011472, "close": 0.011503, "volume": 75357119.0, "close_time": 1763690399999, "quote_volume": 870919.482572, "trades": 9746, "taker_buy_base": 39379235.0, "taker_buy_quote": 455195.39021 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.011502, "high": 0.011517, "low": 0.011172, "close": 0.011225, "volume": 155554876.0, "close_time": 1763693999999, "quote_volume": 1767997.207714, "trades": 16185, "taker_buy_base": 70581162.0, "taker_buy_quote": 802269.238707 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.011224, "high": 0.011454, "low": 0.011221, "close": 0.011335, "volume": 117651387.0, "close_time": 1763697599999, "quote_volume": 1334620.064476, "trades": 14821, "taker_buy_base": 59292924.0, "taker_buy_quote": 672586.007741 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.011335, "high": 0.011463, "low": 0.01121, "close": 0.011437, "volume": 74496103.0, "close_time": 1763701199999, "quote_volume": 844497.817328, "trades": 11270, "taker_buy_base": 38712444.0, "taker_buy_quote": 438805.906269 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.011436, "high": 0.011463, "low": 0.011244, "close": 0.011283, "volume": 55207845.0, "close_time": 1763704799999, "quote_volume": 626472.192756, "trades": 8560, "taker_buy_base": 26112889.0, "taker_buy_quote": 296274.692272 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.011284, "high": 0.01135, "low": 0.011232, "close": 0.01128, "volume": 81631457.0, "close_time": 1763708399999, "quote_volume": 920933.389007, "trades": 10017, "taker_buy_base": 42064035.0, "taker_buy_quote": 474561.420541 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.01128, "high": 0.011316, "low": 0.010121, "close": 0.010663, "volume": 732779811.0, "close_time": 1763711999999, "quote_volume": 7844709.342505, "trades": 55573, "taker_buy_base": 346052829.0, "taker_buy_quote": 3696536.649945 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.010664, "high": 0.010848, "low": 0.010536, "close": 0.010668, "volume": 329278942.0, "close_time": 1763715599999, "quote_volume": 3512109.662629, "trades": 31918, "taker_buy_base": 179120490.0, "taker_buy_quote": 1912567.510927 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.010668, "high": 0.010757, "low": 0.010331, "close": 0.010335, "volume": 221734203.0, "close_time": 1763719199999, "quote_volume": 2329883.325224, "trades": 18056, "taker_buy_base": 89207129.0, "taker_buy_quote": 936981.244245 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.010335, "high": 0.010515, "low": 0.010257, "close": 0.0104, "volume": 286281952.0, "close_time": 1763722799999, "quote_volume": 2978030.968408, "trades": 24509, "taker_buy_base": 154829739.0, "taker_buy_quote": 1611506.120292 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.0104, "high": 0.010544, "low": 0.010189, "close": 0.010201, "volume": 225462082.0, "close_time": 1763726399999, "quote_volume": 2335627.160352, "trades": 15171, "taker_buy_base": 113785551.0, "taker_buy_quote": 1179946.776436 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.010202, "high": 0.010534, "low": 0.009919, "close": 0.010398, "volume": 610934720.0, "close_time": 1763729999999, "quote_volume": 6233834.244118, "trades": 44252, "taker_buy_base": 319091409.0, "taker_buy_quote": 3259845.876702 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.010398, "high": 0.01054, "low": 0.010271, "close": 0.010389, "volume": 260865295.0, "close_time": 1763733599999, "quote_volume": 2711460.856643, "trades": 23940, "taker_buy_base": 129616726.0, "taker_buy_quote": 1347828.447293 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.010388, "high": 0.010714, "low": 0.010304, "close": 0.010641, "volume": 273980136.0, "close_time": 1763737199999, "quote_volume": 2884889.521272, "trades": 28132, "taker_buy_base": 141286324.0, "taker_buy_quote": 1488215.676002 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.010643, "high": 0.010678, "low": 0.010243, "close": 0.010289, "volume": 267021188.0, "close_time": 1763740799999, "quote_volume": 2782535.363792, "trades": 24659, "taker_buy_base": 132372092.0, "taker_buy_quote": 1379177.894254 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.010289, "high": 0.010604, "low": 0.010149, "close": 0.010599, "volume": 306745235.0, "close_time": 1763744399999, "quote_volume": 3160822.013053, "trades": 30404, "taker_buy_base": 163651888.0, "taker_buy_quote": 1686407.390879 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.0106, "high": 0.010818, "low": 0.010569, "close": 0.010596, "volume": 181148608.0, "close_time": 1763747999999, "quote_volume": 1935724.979273, "trades": 21786, "taker_buy_base": 93435214.0, "taker_buy_quote": 998722.99484 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.010597, "high": 0.010819, "low": 0.010432, "close": 0.010763, "volume": 173981309.0, "close_time": 1763751599999, "quote_volume": 1841498.404239, "trades": 20486, "taker_buy_base": 88068966.0, "taker_buy_quote": 932640.796147 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.010762, "high": 0.010801, "low": 0.010562, "close": 0.010587, "volume": 78674024.0, "close_time": 1763755199999, "quote_volume": 842232.194068, "trades": 9363, "taker_buy_base": 35417632.0, "taker_buy_quote": 379228.968735 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.010587, "high": 0.010591, "low": 0.010322, "close": 0.010419, "volume": 155628019.0, "close_time": 1763758799999, "quote_volume": 1625513.899426, "trades": 17544, "taker_buy_base": 70018155.0, "taker_buy_quote": 731381.486238 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.010418, "high": 0.010691, "low": 0.010338, "close": 0.010616, "volume": 90500823.0, "close_time": 1763762399999, "quote_volume": 953732.314214, "trades": 13554, "taker_buy_base": 48345375.0, "taker_buy_quote": 509108.273354 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.010616, "high": 0.010668, "low": 0.010182, "close": 0.010184, "volume": 119730767.0, "close_time": 1763765999999, "quote_volume": 1248691.675464, "trades": 7517, "taker_buy_base": 53617935.0, "taker_buy_quote": 558682.457927 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.010183, "high": 0.010553, "low": 0.010102, "close": 0.010505, "volume": 82904438.0, "close_time": 1763769599999, "quote_volume": 855584.701566, "trades": 11808, "taker_buy_base": 36754469.0, "taker_buy_quote": 379114.716846 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.010505, "high": 0.010556, "low": 0.010414, "close": 0.010466, "volume": 50236176.0, "close_time": 1763773199999, "quote_volume": 526257.482874, "trades": 9482, "taker_buy_base": 23890877.0, "taker_buy_quote": 250290.972854 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.010467, "high": 0.010635, "low": 0.010452, "close": 0.010592, "volume": 44352913.0, "close_time": 1763776799999, "quote_volume": 467606.890976, "trades": 8034, "taker_buy_base": 22938184.0, "taker_buy_quote": 241821.146784 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.010594, "high": 0.010597, "low": 0.010402, "close": 0.010464, "volume": 25153581.0, "close_time": 1763780399999, "quote_volume": 263935.865055, "trades": 5345, "taker_buy_base": 11771940.0, "taker_buy_quote": 123577.95481 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.010465, "high": 0.010531, "low": 0.010371, "close": 0.010424, "volume": 33056679.0, "close_time": 1763783999999, "quote_volume": 345337.116263, "trades": 6665, "taker_buy_base": 19066689.0, "taker_buy_quote": 199258.300901 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.010423, "high": 0.010432, "low": 0.010118, "close": 0.010284, "volume": 109510814.0, "close_time": 1763787599999, "quote_volume": 1116163.480815, "trades": 11101, "taker_buy_base": 58771865.0, "taker_buy_quote": 598387.958992 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.010285, "high": 0.010314, "low": 0.010047, "close": 0.010187, "volume": 55321233.0, "close_time": 1763791199999, "quote_volume": 562002.063226, "trades": 11305, "taker_buy_base": 27516168.0, "taker_buy_quote": 279544.022539 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.010188, "high": 0.010375, "low": 0.010072, "close": 0.010316, "volume": 77528594.0, "close_time": 1763794799999, "quote_volume": 793871.717462, "trades": 12224, "taker_buy_base": 36305823.0, "taker_buy_quote": 371380.091863 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.010315, "high": 0.010329, "low": 0.010216, "close": 0.010273, "volume": 37475025.0, "close_time": 1763798399999, "quote_volume": 385041.475938, "trades": 7560, "taker_buy_base": 16958451.0, "taker_buy_quote": 174271.197052 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.010275, "high": 0.010276, "low": 0.010016, "close": 0.010067, "volume": 90010463.0, "close_time": 1763801999999, "quote_volume": 910105.618533, "trades": 10968, "taker_buy_base": 50150893.0, "taker_buy_quote": 507036.289736 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.010068, "high": 0.010267, "low": 0.010025, "close": 0.010179, "volume": 51891226.0, "close_time": 1763805599999, "quote_volume": 526508.995882, "trades": 9532, "taker_buy_base": 23312463.0, "taker_buy_quote": 236514.572756 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.010178, "high": 0.010239, "low": 0.010063, "close": 0.010132, "volume": 44654952.0, "close_time": 1763809199999, "quote_volume": 452880.452004, "trades": 7506, "taker_buy_base": 20348521.0, "taker_buy_quote": 206268.141217 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.010134, "high": 0.010303, "low": 0.010092, "close": 0.010201, "volume": 38849114.0, "close_time": 1763812799999, "quote_volume": 397466.077169, "trades": 6637, "taker_buy_base": 17230115.0, "taker_buy_quote": 176192.925015 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.010201, "high": 0.010203, "low": 0.010034, "close": 0.010055, "volume": 54451985.0, "close_time": 1763816399999, "quote_volume": 550374.42949, "trades": 7158, "taker_buy_base": 24666482.0, "taker_buy_quote": 249238.926078 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.010056, "high": 0.010109, "low": 0.009915, "close": 0.010014, "volume": 99967156.0, "close_time": 1763819999999, "quote_volume": 1000629.410756, "trades": 11899, "taker_buy_base": 41792457.0, "taker_buy_quote": 418508.930842 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.010014, "high": 0.010258, "low": 0.010005, "close": 0.010167, "volume": 124065720.0, "close_time": 1763823599999, "quote_volume": 1258008.696898, "trades": 12653, "taker_buy_base": 43446104.0, "taker_buy_quote": 440924.678832 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.010169, "high": 0.010198, "low": 0.009982, "close": 0.010035, "volume": 61642481.0, "close_time": 1763827199999, "quote_volume": 621873.585629, "trades": 9262, "taker_buy_base": 26125982.0, "taker_buy_quote": 263540.461301 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.010036, "high": 0.010157, "low": 0.010012, "close": 0.010142, "volume": 79605435.0, "close_time": 1763830799999, "quote_volume": 802589.555052, "trades": 11410, "taker_buy_base": 34328067.0, "taker_buy_quote": 346174.70635 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.010142, "high": 0.010173, "low": 0.010071, "close": 0.010098, "volume": 51370889.0, "close_time": 1763834399999, "quote_volume": 519699.224459, "trades": 6498, "taker_buy_base": 26830077.0, "taker_buy_quote": 271403.810879 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.010097, "high": 0.010171, "low": 0.010041, "close": 0.010152, "volume": 39318606.0, "close_time": 1763837999999, "quote_volume": 396494.796346, "trades": 5404, "taker_buy_base": 21213869.0, "taker_buy_quote": 213933.906493 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.010153, "high": 0.010202, "low": 0.010037, "close": 0.010071, "volume": 34215836.0, "close_time": 1763841599999, "quote_volume": 345932.740683, "trades": 5108, "taker_buy_base": 19317042.0, "taker_buy_quote": 195323.193842 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.010072, "high": 0.010155, "low": 0.009901, "close": 0.00997, "volume": 54232856.0, "close_time": 1763845199999, "quote_volume": 543131.393071, "trades": 6580, "taker_buy_base": 27736294.0, "taker_buy_quote": 277640.688699 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.009971, "high": 0.010084, "low": 0.009956, "close": 0.010061, "volume": 24684457.0, "close_time": 1763848799999, "quote_volume": 247576.459059, "trades": 4916, "taker_buy_base": 13146628.0, "taker_buy_quote": 131860.977453 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.010061, "high": 0.010399, "low": 0.010008, "close": 0.010361, "volume": 56868036.0, "close_time": 1763852399999, "quote_volume": 581683.26578, "trades": 4548, "taker_buy_base": 26746051.0, "taker_buy_quote": 272767.636489 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.010361, "high": 0.010378, "low": 0.010175, "close": 0.010208, "volume": 48825387.0, "close_time": 1763855999999, "quote_volume": 500458.004658, "trades": 6153, "taker_buy_base": 26052391.0, "taker_buy_quote": 266897.835239 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.010207, "high": 0.010288, "low": 0.010097, "close": 0.010162, "volume": 34636951.0, "close_time": 1763859599999, "quote_volume": 353073.676289, "trades": 6657, "taker_buy_base": 19485933.0, "taker_buy_quote": 198636.995817 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.010163, "high": 0.010415, "low": 0.010157, "close": 0.010351, "volume": 61164222.0, "close_time": 1763863199999, "quote_volume": 630273.066793, "trades": 9722, "taker_buy_base": 31709683.0, "taker_buy_quote": 326692.901836 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.01035, "high": 0.010554, "low": 0.010322, "close": 0.010447, "volume": 123849871.0, "close_time": 1763866799999, "quote_volume": 1296349.636687, "trades": 18854, "taker_buy_base": 73296442.0, "taker_buy_quote": 767506.387666 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.010446, "high": 0.010474, "low": 0.010349, "close": 0.010469, "volume": 52324476.0, "close_time": 1763870399999, "quote_volume": 544478.321441, "trades": 6610, "taker_buy_base": 30550902.0, "taker_buy_quote": 317900.259986 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.01047, "high": 0.010647, "low": 0.010429, "close": 0.010536, "volume": 83172845.0, "close_time": 1763873999999, "quote_volume": 876502.560895, "trades": 9189, "taker_buy_base": 43375499.0, "taker_buy_quote": 456963.809961 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.010537, "high": 0.010542, "low": 0.010451, "close": 0.01053, "volume": 33438161.0, "close_time": 1763877599999, "quote_volume": 351042.065758, "trades": 4685, "taker_buy_base": 16531382.0, "taker_buy_quote": 173556.952118 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.010533, "high": 0.010567, "low": 0.010344, "close": 0.01036, "volume": 45577579.0, "close_time": 1763881199999, "quote_volume": 475467.705934, "trades": 4655, "taker_buy_base": 19139792.0, "taker_buy_quote": 199874.78592 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.01036, "high": 0.010383, "low": 0.010227, "close": 0.010312, "volume": 44097890.0, "close_time": 1763884799999, "quote_volume": 454409.903551, "trades": 5005, "taker_buy_base": 20354131.0, "taker_buy_quote": 209819.129803 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.010315, "high": 0.010345, "low": 0.010257, "close": 0.010309, "volume": 25014252.0, "close_time": 1763888399999, "quote_volume": 257629.529503, "trades": 4112, "taker_buy_base": 12326600.0, "taker_buy_quote": 126951.344439 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.010309, "high": 0.010393, "low": 0.010301, "close": 0.010318, "volume": 34311107.0, "close_time": 1763891999999, "quote_volume": 355136.77432, "trades": 4090, "taker_buy_base": 18108530.0, "taker_buy_quote": 187472.719151 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.010317, "high": 0.010318, "low": 0.0102, "close": 0.010278, "volume": 40877326.0, "close_time": 1763895599999, "quote_volume": 419113.795508, "trades": 4787, "taker_buy_base": 19672605.0, "taker_buy_quote": 201718.138616 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.010277, "high": 0.010288, "low": 0.010182, "close": 0.01027, "volume": 35002744.0, "close_time": 1763899199999, "quote_volume": 358395.882187, "trades": 5034, "taker_buy_base": 17831655.0, "taker_buy_quote": 182548.585769 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.01027, "high": 0.010464, "low": 0.010261, "close": 0.010348, "volume": 65388708.0, "close_time": 1763902799999, "quote_volume": 678660.734649, "trades": 7747, "taker_buy_base": 32390604.0, "taker_buy_quote": 336100.006412 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.010348, "high": 0.010445, "low": 0.010278, "close": 0.010427, "volume": 43809392.0, "close_time": 1763906399999, "quote_volume": 454098.650925, "trades": 5735, "taker_buy_base": 23535079.0, "taker_buy_quote": 243982.72044 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.010427, "high": 0.010512, "low": 0.010242, "close": 0.010263, "volume": 78852104.0, "close_time": 1763909999999, "quote_volume": 818393.468042, "trades": 8816, "taker_buy_base": 40662541.0, "taker_buy_quote": 421922.26364 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.010263, "high": 0.010535, "low": 0.010227, "close": 0.010496, "volume": 66658620.0, "close_time": 1763913599999, "quote_volume": 692530.442384, "trades": 9465, "taker_buy_base": 39245583.0, "taker_buy_quote": 407685.604436 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.010496, "high": 0.010614, "low": 0.01038, "close": 0.010386, "volume": 78914252.0, "close_time": 1763917199999, "quote_volume": 829419.331387, "trades": 10570, "taker_buy_base": 40854283.0, "taker_buy_quote": 429601.939893 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.010387, "high": 0.01042, "low": 0.010287, "close": 0.010328, "volume": 45257671.0, "close_time": 1763920799999, "quote_volume": 468938.397962, "trades": 7343, "taker_buy_base": 22986167.0, "taker_buy_quote": 238133.498555 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.010329, "high": 0.01053, "low": 0.010327, "close": 0.010447, "volume": 48473272.0, "close_time": 1763924399999, "quote_volume": 506099.001826, "trades": 6646, "taker_buy_base": 25954234.0, "taker_buy_quote": 270890.841954 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.010448, "high": 0.010603, "low": 0.010436, "close": 0.01052, "volume": 39778502.0, "close_time": 1763927999999, "quote_volume": 419184.335938, "trades": 6599, "taker_buy_base": 16368290.0, "taker_buy_quote": 172548.253167 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.010521, "high": 0.01058, "low": 0.010477, "close": 0.010507, "volume": 41108525.0, "close_time": 1763931599999, "quote_volume": 432686.293653, "trades": 6153, "taker_buy_base": 21392961.0, "taker_buy_quote": 225130.181493 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.010508, "high": 0.010595, "low": 0.010418, "close": 0.010573, "volume": 43833089.0, "close_time": 1763935199999, "quote_volume": 459791.345626, "trades": 5919, "taker_buy_base": 19328304.0, "taker_buy_quote": 202804.995007 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.010575, "high": 0.010605, "low": 0.010488, "close": 0.010515, "volume": 56491761.0, "close_time": 1763938799999, "quote_volume": 594714.204835, "trades": 5200, "taker_buy_base": 28399283.0, "taker_buy_quote": 299028.012332 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.010516, "high": 0.010546, "low": 0.010297, "close": 0.010345, "volume": 44839767.0, "close_time": 1763942399999, "quote_volume": 464726.696246, "trades": 7238, "taker_buy_base": 22210789.0, "taker_buy_quote": 230128.904744 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.010345, "high": 0.010424, "low": 0.010203, "close": 0.010315, "volume": 60332810.0, "close_time": 1763945999999, "quote_volume": 621737.009979, "trades": 9813, "taker_buy_base": 27346757.0, "taker_buy_quote": 281766.440448 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.010314, "high": 0.010386, "low": 0.010198, "close": 0.01036, "volume": 69327892.0, "close_time": 1763949599999, "quote_volume": 712089.933776, "trades": 9723, "taker_buy_base": 34195890.0, "taker_buy_quote": 351206.376951 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.01036, "high": 0.010708, "low": 0.010322, "close": 0.0105, "volume": 156194339.0, "close_time": 1763953199999, "quote_volume": 1646101.240523, "trades": 18915, "taker_buy_base": 76113925.0, "taker_buy_quote": 801394.338544 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0105, "high": 0.010654, "low": 0.010441, "close": 0.010552, "volume": 51170350.0, "close_time": 1763956799999, "quote_volume": 539789.321288, "trades": 8075, "taker_buy_base": 27780469.0, "taker_buy_quote": 292955.964497 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.010552, "high": 0.010623, "low": 0.010321, "close": 0.010433, "volume": 117856140.0, "close_time": 1763960399999, "quote_volume": 1231046.399796, "trades": 10717, "taker_buy_base": 55907268.0, "taker_buy_quote": 583449.066317 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.010432, "high": 0.010736, "low": 0.010413, "close": 0.010596, "volume": 89458762.0, "close_time": 1763963999999, "quote_volume": 950854.103724, "trades": 12359, "taker_buy_base": 46727886.0, "taker_buy_quote": 496102.297321 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.010597, "high": 0.010612, "low": 0.010434, "close": 0.0105, "volume": 80602494.0, "close_time": 1763967599999, "quote_volume": 845895.103874, "trades": 8959, "taker_buy_base": 40635613.0, "taker_buy_quote": 426383.587249 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.0105, "high": 0.010524, "low": 0.010388, "close": 0.01041, "volume": 54242985.0, "close_time": 1763971199999, "quote_volume": 566531.627726, "trades": 6254, "taker_buy_base": 25985615.0, "taker_buy_quote": 271382.473386 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.01041, "high": 0.010451, "low": 0.010359, "close": 0.010417, "volume": 64931859.0, "close_time": 1763974799999, "quote_volume": 675082.33632, "trades": 6748, "taker_buy_base": 33873832.0, "taker_buy_quote": 352127.612044 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.010416, "high": 0.010419, "low": 0.010139, "close": 0.010179, "volume": 91205283.0, "close_time": 1763978399999, "quote_volume": 933254.981952, "trades": 9582, "taker_buy_base": 42003276.0, "taker_buy_quote": 429540.894175 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.010179, "high": 0.010233, "low": 0.010143, "close": 0.010193, "volume": 35876258.0, "close_time": 1763981999999, "quote_volume": 365533.27979, "trades": 4717, "taker_buy_base": 18367167.0, "taker_buy_quote": 187114.962452 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.010193, "high": 0.010262, "low": 0.010137, "close": 0.010247, "volume": 50835697.0, "close_time": 1763985599999, "quote_volume": 519081.34983, "trades": 5657, "taker_buy_base": 21874218.0, "taker_buy_quote": 223409.154228 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.010247, "high": 0.01028, "low": 0.010142, "close": 0.010179, "volume": 40918459.0, "close_time": 1763989199999, "quote_volume": 417844.360052, "trades": 5791, "taker_buy_base": 20788157.0, "taker_buy_quote": 212287.146797 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.010178, "high": 0.010348, "low": 0.010146, "close": 0.010234, "volume": 128270932.0, "close_time": 1763992799999, "quote_volume": 1313338.625866, "trades": 10083, "taker_buy_base": 85248170.0, "taker_buy_quote": 871733.432106 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.010232, "high": 0.010455, "low": 0.010123, "close": 0.010363, "volume": 189744520.0, "close_time": 1763996399999, "quote_volume": 1947596.208066, "trades": 25157, "taker_buy_base": 99508848.0, "taker_buy_quote": 1021890.462483 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.010363, "high": 0.010521, "low": 0.010232, "close": 0.010435, "volume": 175582369.0, "close_time": 1763999999999, "quote_volume": 1823926.463651, "trades": 19155, "taker_buy_base": 68515541.0, "taker_buy_quote": 710616.973013 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.010438, "high": 0.010564, "low": 0.010411, "close": 0.010481, "volume": 102379494.0, "close_time": 1764003599999, "quote_volume": 1073799.500374, "trades": 16919, "taker_buy_base": 46402498.0, "taker_buy_quote": 486760.645907 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.010483, "high": 0.010951, "low": 0.010483, "close": 0.010924, "volume": 152262446.0, "close_time": 1764007199999, "quote_volume": 1629235.725371, "trades": 16170, "taker_buy_base": 83893528.0, "taker_buy_quote": 897233.234264 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.010926, "high": 0.011051, "low": 0.010895, "close": 0.010948, "volume": 132343993.0, "close_time": 1764010799999, "quote_volume": 1452166.011421, "trades": 15242, "taker_buy_base": 62181929.0, "taker_buy_quote": 682601.875191 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.010948, "high": 0.011026, "low": 0.010914, "close": 0.010946, "volume": 97151171.0, "close_time": 1764014399999, "quote_volume": 1065692.901865, "trades": 12472, "taker_buy_base": 49928295.0, "taker_buy_quote": 547814.62235 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.010947, "high": 0.011265, "low": 0.010935, "close": 0.011224, "volume": 158453885.0, "close_time": 1764017999999, "quote_volume": 1761587.725082, "trades": 16675, "taker_buy_base": 78221074.0, "taker_buy_quote": 869142.5824 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.011224, "high": 0.011267, "low": 0.011114, "close": 0.011161, "volume": 94437623.0, "close_time": 1764021599999, "quote_volume": 1056579.055879, "trades": 10191, "taker_buy_base": 51102804.0, "taker_buy_quote": 571804.738445 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.01116, "high": 0.011281, "low": 0.011103, "close": 0.011168, "volume": 123243992.0, "close_time": 1764025199999, "quote_volume": 1376543.391666, "trades": 5470, "taker_buy_base": 68516327.0, "taker_buy_quote": 765246.006439 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.01117, "high": 0.011334, "low": 0.011127, "close": 0.01127, "volume": 116118013.0, "close_time": 1764028799999, "quote_volume": 1306882.820996, "trades": 10005, "taker_buy_base": 73222866.0, "taker_buy_quote": 824362.061931 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.011269, "high": 0.011367, "low": 0.011153, "close": 0.011181, "volume": 113741250.0, "close_time": 1764032399999, "quote_volume": 1281525.504429, "trades": 13869, "taker_buy_base": 57103457.0, "taker_buy_quote": 643824.244605 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.011182, "high": 0.011248, "low": 0.011075, "close": 0.011081, "volume": 67271902.0, "close_time": 1764035999999, "quote_volume": 750072.579935, "trades": 7158, "taker_buy_base": 27816217.0, "taker_buy_quote": 310288.773856 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.011082, "high": 0.011202, "low": 0.011014, "close": 0.011199, "volume": 67015324.0, "close_time": 1764039599999, "quote_volume": 743746.485214, "trades": 7131, "taker_buy_base": 37636573.0, "taker_buy_quote": 417740.650354 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.011199, "high": 0.011299, "low": 0.01118, "close": 0.011231, "volume": 84803124.0, "close_time": 1764043199999, "quote_volume": 951785.834335, "trades": 7771, "taker_buy_base": 45865551.0, "taker_buy_quote": 515025.314216 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.011232, "high": 0.011308, "low": 0.011186, "close": 0.011255, "volume": 40315430.0, "close_time": 1764046799999, "quote_volume": 453224.250608, "trades": 5724, "taker_buy_base": 19105299.0, "taker_buy_quote": 214734.362823 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.011254, "high": 0.011292, "low": 0.01118, "close": 0.011237, "volume": 30928022.0, "close_time": 1764050399999, "quote_volume": 347473.367025, "trades": 4508, "taker_buy_base": 12893300.0, "taker_buy_quote": 144971.100408 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.011236, "high": 0.011447, "low": 0.011227, "close": 0.011425, "volume": 114747841.0, "close_time": 1764053999999, "quote_volume": 1300296.495772, "trades": 12848, "taker_buy_base": 63321644.0, "taker_buy_quote": 717847.063549 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.011425, "high": 0.011564, "low": 0.011173, "close": 0.011191, "volume": 131179279.0, "close_time": 1764057599999, "quote_volume": 1497614.330593, "trades": 17390, "taker_buy_base": 64238103.0, "taker_buy_quote": 734160.275912 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.011191, "high": 0.011331, "low": 0.011133, "close": 0.011171, "volume": 92908638.0, "close_time": 1764061199999, "quote_volume": 1044795.366031, "trades": 11350, "taker_buy_base": 43376523.0, "taker_buy_quote": 488123.228668 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.011172, "high": 0.011238, "low": 0.011068, "close": 0.011236, "volume": 85623643.0, "close_time": 1764064799999, "quote_volume": 953942.299787, "trades": 10173, "taker_buy_base": 40111072.0, "taker_buy_quote": 447216.160788 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.011235, "high": 0.011412, "low": 0.011172, "close": 0.01138, "volume": 100996035.0, "close_time": 1764068399999, "quote_volume": 1140710.301302, "trades": 10455, "taker_buy_base": 47855074.0, "taker_buy_quote": 540480.418254 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.01138, "high": 0.01138, "low": 0.011196, "close": 0.011218, "volume": 66086039.0, "close_time": 1764071999999, "quote_volume": 745090.312945, "trades": 7713, "taker_buy_base": 22721384.0, "taker_buy_quote": 256193.421513 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.011218, "high": 0.0114, "low": 0.011206, "close": 0.011368, "volume": 63074557.0, "close_time": 1764075599999, "quote_volume": 712567.062014, "trades": 10166, "taker_buy_base": 36367154.0, "taker_buy_quote": 410879.060489 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.011368, "high": 0.011577, "low": 0.011243, "close": 0.011275, "volume": 131107336.0, "close_time": 1764079199999, "quote_volume": 1497782.060845, "trades": 18070, "taker_buy_base": 67721746.0, "taker_buy_quote": 773975.280397 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.011275, "high": 0.011368, "low": 0.010907, "close": 0.011077, "volume": 171306660.0, "close_time": 1764082799999, "quote_volume": 1907944.647119, "trades": 23687, "taker_buy_base": 81518868.0, "taker_buy_quote": 908847.920603 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.011077, "high": 0.011216, "low": 0.010873, "close": 0.01108, "volume": 126257934.0, "close_time": 1764086399999, "quote_volume": 1393763.508411, "trades": 18997, "taker_buy_base": 65476392.0, "taker_buy_quote": 723512.783354 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.01108, "high": 0.011247, "low": 0.010994, "close": 0.01115, "volume": 85584806.0, "close_time": 1764089999999, "quote_volume": 952161.416621, "trades": 12036, "taker_buy_base": 46008683.0, "taker_buy_quote": 511997.9017 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.01115, "high": 0.011275, "low": 0.011026, "close": 0.011131, "volume": 99799334.0, "close_time": 1764093599999, "quote_volume": 1113580.391699, "trades": 13159, "taker_buy_base": 52198971.0, "taker_buy_quote": 582283.590913 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.011131, "high": 0.011291, "low": 0.011088, "close": 0.011104, "volume": 62177146.0, "close_time": 1764097199999, "quote_volume": 696316.644692, "trades": 8822, "taker_buy_base": 31561325.0, "taker_buy_quote": 353485.612785 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.011104, "high": 0.011156, "low": 0.010866, "close": 0.011149, "volume": 99774364.0, "close_time": 1764100799999, "quote_volume": 1096639.925841, "trades": 10323, "taker_buy_base": 59662133.0, "taker_buy_quote": 655804.120794 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.01115, "high": 0.011331, "low": 0.011142, "close": 0.01127, "volume": 86298685.0, "close_time": 1764104399999, "quote_volume": 969129.257597, "trades": 12961, "taker_buy_base": 40471584.0, "taker_buy_quote": 454576.525283 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.011272, "high": 0.011287, "low": 0.01116, "close": 0.011183, "volume": 43764559.0, "close_time": 1764107999999, "quote_volume": 491189.805411, "trades": 6372, "taker_buy_base": 20165599.0, "taker_buy_quote": 226340.497264 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.011182, "high": 0.011351, "low": 0.011012, "close": 0.01133, "volume": 62507067.0, "close_time": 1764111599999, "quote_volume": 698445.847319, "trades": 6101, "taker_buy_base": 30584082.0, "taker_buy_quote": 341833.295697 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.011329, "high": 0.011472, "low": 0.011278, "close": 0.011359, "volume": 59451809.0, "close_time": 1764115199999, "quote_volume": 677810.723701, "trades": 8231, "taker_buy_base": 28465852.0, "taker_buy_quote": 324628.013531 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.01136, "high": 0.011423, "low": 0.011282, "close": 0.011291, "volume": 52600367.0, "close_time": 1764118799999, "quote_volume": 597027.159086, "trades": 7215, "taker_buy_base": 24759883.0, "taker_buy_quote": 281193.198611 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.011292, "high": 0.011458, "low": 0.011257, "close": 0.011356, "volume": 35424178.0, "close_time": 1764122399999, "quote_volume": 401784.809361, "trades": 5558, "taker_buy_base": 18992185.0, "taker_buy_quote": 215467.998613 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.011356, "high": 0.011415, "low": 0.011291, "close": 0.011292, "volume": 30126119.0, "close_time": 1764125999999, "quote_volume": 342261.029293, "trades": 4375, "taker_buy_base": 14671709.0, "taker_buy_quote": 166749.001415 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.011292, "high": 0.011297, "low": 0.011089, "close": 0.011097, "volume": 48007216.0, "close_time": 1764129599999, "quote_volume": 536708.045225, "trades": 6229, "taker_buy_base": 21395700.0, "taker_buy_quote": 239221.573237 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.011097, "high": 0.011168, "low": 0.011066, "close": 0.011118, "volume": 41893339.0, "close_time": 1764133199999, "quote_volume": 466155.335865, "trades": 4434, "taker_buy_base": 24463013.0, "taker_buy_quote": 272249.339792 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.011118, "high": 0.011296, "low": 0.011112, "close": 0.011219, "volume": 40376977.0, "close_time": 1764136799999, "quote_volume": 452118.673411, "trades": 5437, "taker_buy_base": 20389599.0, "taker_buy_quote": 228169.129679 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.011218, "high": 0.011268, "low": 0.011159, "close": 0.011217, "volume": 33043860.0, "close_time": 1764140399999, "quote_volume": 370506.278467, "trades": 4301, "taker_buy_base": 15067196.0, "taker_buy_quote": 168994.957229 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.011216, "high": 0.011272, "low": 0.01118, "close": 0.011257, "volume": 28705584.0, "close_time": 1764143999999, "quote_volume": 321983.553448, "trades": 4265, "taker_buy_base": 14018550.0, "taker_buy_quote": 157289.400844 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.011257, "high": 0.011261, "low": 0.011035, "close": 0.011039, "volume": 53943203.0, "close_time": 1764147599999, "quote_volume": 600711.040922, "trades": 5663, "taker_buy_base": 22117329.0, "taker_buy_quote": 246272.973368 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.01104, "high": 0.011071, "low": 0.010926, "close": 0.010948, "volume": 50288398.0, "close_time": 1764151199999, "quote_volume": 553259.981241, "trades": 6377, "taker_buy_base": 23313459.0, "taker_buy_quote": 256486.422179 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.010948, "high": 0.011024, "low": 0.010884, "close": 0.010991, "volume": 37365165.0, "close_time": 1764154799999, "quote_volume": 409699.017467, "trades": 5161, "taker_buy_base": 20736754.0, "taker_buy_quote": 227532.272682 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.010991, "high": 0.011017, "low": 0.010912, "close": 0.010948, "volume": 29689647.0, "close_time": 1764158399999, "quote_volume": 325554.305348, "trades": 4590, "taker_buy_base": 13500495.0, "taker_buy_quote": 148050.614439 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.010948, "high": 0.010971, "low": 0.010802, "close": 0.010834, "volume": 83793092.0, "close_time": 1764161999999, "quote_volume": 911111.439748, "trades": 9662, "taker_buy_base": 37044499.0, "taker_buy_quote": 402825.313014 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.010833, "high": 0.011, "low": 0.010818, "close": 0.010984, "volume": 52696279.0, "close_time": 1764165599999, "quote_volume": 575597.005661, "trades": 6494, "taker_buy_base": 31033379.0, "taker_buy_quote": 339037.981263 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.010984, "high": 0.011024, "low": 0.010781, "close": 0.010809, "volume": 106569343.0, "close_time": 1764169199999, "quote_volume": 1164600.798459, "trades": 12421, "taker_buy_base": 56078060.0, "taker_buy_quote": 612961.377048 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.010813, "high": 0.010882, "low": 0.010718, "close": 0.010799, "volume": 90579932.0, "close_time": 1764172799999, "quote_volume": 978766.665594, "trades": 12089, "taker_buy_base": 46860184.0, "taker_buy_quote": 506660.048719 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.010799, "high": 0.011047, "low": 0.010795, "close": 0.010986, "volume": 52554739.0, "close_time": 1764176399999, "quote_volume": 575041.603996, "trades": 7732, "taker_buy_base": 29631337.0, "taker_buy_quote": 324062.110423 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.010987, "high": 0.011552, "low": 0.010975, "close": 0.011508, "volume": 112505790.0, "close_time": 1764179999999, "quote_volume": 1275064.524267, "trades": 15778, "taker_buy_base": 59266519.0, "taker_buy_quote": 671230.393591 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.011509, "high": 0.011606, "low": 0.011413, "close": 0.011598, "volume": 122109888.0, "close_time": 1764183599999, "quote_volume": 1406417.498584, "trades": 15285, "taker_buy_base": 57777003.0, "taker_buy_quote": 665573.912608 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.011598, "high": 0.011605, "low": 0.011437, "close": 0.011463, "volume": 55492734.0, "close_time": 1764187199999, "quote_volume": 638171.694477, "trades": 8336, "taker_buy_base": 23305700.0, "taker_buy_quote": 268127.28666 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.011463, "high": 0.011489, "low": 0.011332, "close": 0.011392, "volume": 69205601.0, "close_time": 1764190799999, "quote_volume": 788722.93513, "trades": 9064, "taker_buy_base": 29129386.0, "taker_buy_quote": 332026.894632 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.011392, "high": 0.011889, "low": 0.011388, "close": 0.011801, "volume": 111738552.0, "close_time": 1764194399999, "quote_volume": 1300627.240673, "trades": 15678, "taker_buy_base": 67968745.0, "taker_buy_quote": 790204.609275 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.0118, "high": 0.011842, "low": 0.011646, "close": 0.011665, "volume": 81520508.0, "close_time": 1764197999999, "quote_volume": 955765.062371, "trades": 9020, "taker_buy_base": 41767675.0, "taker_buy_quote": 489928.493266 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.011668, "high": 0.011878, "low": 0.011583, "close": 0.011629, "volume": 55132616.0, "close_time": 1764201599999, "quote_volume": 645883.446786, "trades": 7893, "taker_buy_base": 27575303.0, "taker_buy_quote": 323074.977854 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.011629, "high": 0.011726, "low": 0.011486, "close": 0.011552, "volume": 70961644.0, "close_time": 1764205199999, "quote_volume": 821901.181672, "trades": 8921, "taker_buy_base": 35460528.0, "taker_buy_quote": 410872.93602 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.011552, "high": 0.011718, "low": 0.011477, "close": 0.011604, "volume": 57479175.0, "close_time": 1764208799999, "quote_volume": 666042.636173, "trades": 7653, "taker_buy_base": 30094098.0, "taker_buy_quote": 348685.04654 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.011603, "high": 0.011681, "low": 0.01153, "close": 0.011595, "volume": 54694043.0, "close_time": 1764212399999, "quote_volume": 635375.826937, "trades": 7899, "taker_buy_base": 25326573.0, "taker_buy_quote": 294195.72243 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.011594, "high": 0.011683, "low": 0.01118, "close": 0.011513, "volume": 86010441.0, "close_time": 1764215999999, "quote_volume": 986260.843326, "trades": 7871, "taker_buy_base": 35146966.0, "taker_buy_quote": 402270.51441 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.011515, "high": 0.01178, "low": 0.011515, "close": 0.011668, "volume": 61390818.0, "close_time": 1764219599999, "quote_volume": 716171.099599, "trades": 9171, "taker_buy_base": 32431179.0, "taker_buy_quote": 378360.064511 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.011668, "high": 0.01167, "low": 0.01151, "close": 0.011561, "volume": 43052020.0, "close_time": 1764223199999, "quote_volume": 498983.62175, "trades": 5321, "taker_buy_base": 16254763.0, "taker_buy_quote": 188440.509008 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.011561, "high": 0.011611, "low": 0.011533, "close": 0.011594, "volume": 19990215.0, "close_time": 1764226799999, "quote_volume": 231419.737969, "trades": 3137, "taker_buy_base": 10682261.0, "taker_buy_quote": 123702.502873 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.011593, "high": 0.011653, "low": 0.011532, "close": 0.011598, "volume": 25004926.0, "close_time": 1764230399999, "quote_volume": 289666.181429, "trades": 4495, "taker_buy_base": 13906369.0, "taker_buy_quote": 161152.765324 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.011597, "high": 0.011621, "low": 0.011511, "close": 0.011531, "volume": 37815964.0, "close_time": 1764233999999, "quote_volume": 437364.281537, "trades": 6201, "taker_buy_base": 17028698.0, "taker_buy_quote": 196962.514221 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.011532, "high": 0.011571, "low": 0.01145, "close": 0.011467, "volume": 51057381.0, "close_time": 1764237599999, "quote_volume": 587170.488337, "trades": 6871, "taker_buy_base": 23005420.0, "taker_buy_quote": 264654.337625 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.011466, "high": 0.011466, "low": 0.011286, "close": 0.011293, "volume": 50954718.0, "close_time": 1764241199999, "quote_volume": 579031.118598, "trades": 6702, "taker_buy_base": 22692710.0, "taker_buy_quote": 257864.203315 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.01129, "high": 0.011299, "low": 0.011132, "close": 0.011194, "volume": 52684632.0, "close_time": 1764244799999, "quote_volume": 590050.829744, "trades": 6434, "taker_buy_base": 24580311.0, "taker_buy_quote": 275234.674307 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.011196, "high": 0.011211, "low": 0.01111, "close": 0.011124, "volume": 26256208.0, "close_time": 1764248399999, "quote_volume": 293170.971789, "trades": 4248, "taker_buy_base": 12432912.0, "taker_buy_quote": 138822.673404 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.011124, "high": 0.011277, "low": 0.011117, "close": 0.011244, "volume": 43690730.0, "close_time": 1764251999999, "quote_volume": 489926.431873, "trades": 5707, "taker_buy_base": 25083880.0, "taker_buy_quote": 281394.529698 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.011243, "high": 0.011381, "low": 0.011225, "close": 0.011359, "volume": 79255545.0, "close_time": 1764255599999, "quote_volume": 896087.348622, "trades": 8185, "taker_buy_base": 52551862.0, "taker_buy_quote": 594205.499368 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.011359, "high": 0.011476, "low": 0.011291, "close": 0.01146, "volume": 60805588.0, "close_time": 1764259199999, "quote_volume": 691291.452802, "trades": 7083, "taker_buy_base": 30834067.0, "taker_buy_quote": 350445.642193 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.011458, "high": 0.011631, "low": 0.011427, "close": 0.011571, "volume": 72373331.0, "close_time": 1764262799999, "quote_volume": 835573.744488, "trades": 10867, "taker_buy_base": 37159999.0, "taker_buy_quote": 429118.281993 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.01157, "high": 0.011587, "low": 0.011483, "close": 0.011551, "volume": 36754491.0, "close_time": 1764266399999, "quote_volume": 424068.175936, "trades": 5427, "taker_buy_base": 17967209.0, "taker_buy_quote": 207305.704955 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.01155, "high": 0.011605, "low": 0.011495, "close": 0.011555, "volume": 32358434.0, "close_time": 1764269999999, "quote_volume": 373687.223677, "trades": 4620, "taker_buy_base": 16707385.0, "taker_buy_quote": 192990.379886 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.011553, "high": 0.01161, "low": 0.011515, "close": 0.011592, "volume": 32100663.0, "close_time": 1764273599999, "quote_volume": 371128.785759, "trades": 4247, "taker_buy_base": 16831713.0, "taker_buy_quote": 194635.619691 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.011592, "high": 0.011604, "low": 0.011537, "close": 0.011554, "volume": 29848338.0, "close_time": 1764277199999, "quote_volume": 345537.239299, "trades": 3197, "taker_buy_base": 15153047.0, "taker_buy_quote": 175406.229065 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.011553, "high": 0.011615, "low": 0.011496, "close": 0.011512, "volume": 22968103.0, "close_time": 1764280799999, "quote_volume": 265576.021313, "trades": 3201, "taker_buy_base": 10461837.0, "taker_buy_quote": 120974.368371 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.011512, "high": 0.011523, "low": 0.011291, "close": 0.011318, "volume": 48974592.0, "close_time": 1764284399999, "quote_volume": 559775.694188, "trades": 3391, "taker_buy_base": 22821819.0, "taker_buy_quote": 260958.533545 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.011318, "high": 0.011377, "low": 0.011253, "close": 0.011313, "volume": 45386122.0, "close_time": 1764287999999, "quote_volume": 513509.574368, "trades": 4730, "taker_buy_base": 23510861.0, "taker_buy_quote": 266162.966209 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.011312, "high": 0.011361, "low": 0.011252, "close": 0.011258, "volume": 21261836.0, "close_time": 1764291599999, "quote_volume": 240355.985296, "trades": 3613, "taker_buy_base": 11286584.0, "taker_buy_quote": 127569.888209 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.011257, "high": 0.011257, "low": 0.011069, "close": 0.011078, "volume": 91579933.0, "close_time": 1764295199999, "quote_volume": 1021925.985157, "trades": 6418, "taker_buy_base": 36229082.0, "taker_buy_quote": 404529.68687 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.011079, "high": 0.011095, "low": 0.010952, "close": 0.011051, "volume": 86195943.0, "close_time": 1764298799999, "quote_volume": 948993.914777, "trades": 7531, "taker_buy_base": 48594474.0, "taker_buy_quote": 534920.71829 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.011049, "high": 0.011108, "low": 0.011012, "close": 0.01109, "volume": 36121167.0, "close_time": 1764302399999, "quote_volume": 399648.199449, "trades": 4188, "taker_buy_base": 21870563.0, "taker_buy_quote": 242002.070501 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.011091, "high": 0.011131, "low": 0.011046, "close": 0.011066, "volume": 22406682.0, "close_time": 1764305999999, "quote_volume": 248477.764122, "trades": 3524, "taker_buy_base": 11068487.0, "taker_buy_quote": 122772.167002 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.011065, "high": 0.011121, "low": 0.011012, "close": 0.011095, "volume": 37107929.0, "close_time": 1764309599999, "quote_volume": 410300.232179, "trades": 4426, "taker_buy_base": 21344926.0, "taker_buy_quote": 236058.687092 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.011096, "high": 0.011096, "low": 0.010994, "close": 0.011013, "volume": 14633215.0, "close_time": 1764313199999, "quote_volume": 161455.649386, "trades": 2872, "taker_buy_base": 6198991.0, "taker_buy_quote": 68374.439018 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.011013, "high": 0.011072, "low": 0.010996, "close": 0.011006, "volume": 24615131.0, "close_time": 1764316799999, "quote_volume": 271459.63774, "trades": 3024, "taker_buy_base": 11866754.0, "taker_buy_quote": 130876.083022 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.011006, "high": 0.011481, "low": 0.010999, "close": 0.011481, "volume": 90121982.0, "close_time": 1764320399999, "quote_volume": 1014930.395959, "trades": 11966, "taker_buy_base": 49060986.0, "taker_buy_quote": 552017.287099 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.011484, "high": 0.0116, "low": 0.011431, "close": 0.011548, "volume": 74832698.0, "close_time": 1764323999999, "quote_volume": 862098.169225, "trades": 13131, "taker_buy_base": 41114846.0, "taker_buy_quote": 473766.914167 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.011548, "high": 0.01157, "low": 0.011481, "close": 0.011507, "volume": 35835297.0, "close_time": 1764327599999, "quote_volume": 413224.264172, "trades": 6455, "taker_buy_base": 21394404.0, "taker_buy_quote": 246684.448027 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.011506, "high": 0.011516, "low": 0.011268, "close": 0.011312, "volume": 55218026.0, "close_time": 1764331199999, "quote_volume": 626204.192127, "trades": 8515, "taker_buy_base": 27161737.0, "taker_buy_quote": 307953.881976 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.011311, "high": 0.011411, "low": 0.011288, "close": 0.011352, "volume": 27352145.0, "close_time": 1764334799999, "quote_volume": 310692.691387, "trades": 5657, "taker_buy_base": 16738407.0, "taker_buy_quote": 190208.096463 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.011351, "high": 0.011665, "low": 0.011264, "close": 0.011634, "volume": 71575756.0, "close_time": 1764338399999, "quote_volume": 822035.469819, "trades": 10749, "taker_buy_base": 35534954.0, "taker_buy_quote": 408219.405425 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.011634, "high": 0.011937, "low": 0.011612, "close": 0.011808, "volume": 191329865.0, "close_time": 1764341999999, "quote_volume": 2254736.104158, "trades": 25846, "taker_buy_base": 114631889.0, "taker_buy_quote": 1351423.704066 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.011809, "high": 0.012272, "low": 0.011719, "close": 0.012003, "volume": 254651460.0, "close_time": 1764345599999, "quote_volume": 3064593.497179, "trades": 35491, "taker_buy_base": 127017476.0, "taker_buy_quote": 1529293.607259 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.012003, "high": 0.012003, "low": 0.011424, "close": 0.011434, "volume": 145412463.0, "close_time": 1764349199999, "quote_volume": 1695043.375157, "trades": 19376, "taker_buy_base": 71887725.0, "taker_buy_quote": 838394.566855 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.011435, "high": 0.011495, "low": 0.011117, "close": 0.011197, "volume": 125811423.0, "close_time": 1764352799999, "quote_volume": 1415965.203244, "trades": 18904, "taker_buy_base": 67067121.0, "taker_buy_quote": 754721.132308 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.011196, "high": 0.011226, "low": 0.011034, "close": 0.011202, "volume": 89583262.0, "close_time": 1764356399999, "quote_volume": 996069.332317, "trades": 13790, "taker_buy_base": 45390044.0, "taker_buy_quote": 504920.092071 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.011201, "high": 0.01131, "low": 0.011151, "close": 0.011254, "volume": 49540267.0, "close_time": 1764359999999, "quote_volume": 556644.429159, "trades": 8122, "taker_buy_base": 24760734.0, "taker_buy_quote": 278162.701041 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.011254, "high": 0.011254, "low": 0.01112, "close": 0.011201, "volume": 34703968.0, "close_time": 1764363599999, "quote_volume": 388045.100155, "trades": 7284, "taker_buy_base": 17964718.0, "taker_buy_quote": 200892.263143 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.0112, "high": 0.011261, "low": 0.01113, "close": 0.011133, "volume": 23637546.0, "close_time": 1764367199999, "quote_volume": 264398.930652, "trades": 4962, "taker_buy_base": 8627172.0, "taker_buy_quote": 96572.201735 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.011134, "high": 0.011213, "low": 0.011067, "close": 0.011208, "volume": 48077034.0, "close_time": 1764370799999, "quote_volume": 534849.878821, "trades": 4474, "taker_buy_base": 26739370.0, "taker_buy_quote": 297512.996582 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.011209, "high": 0.011248, "low": 0.011167, "close": 0.011192, "volume": 19694852.0, "close_time": 1764374399999, "quote_volume": 220808.716284, "trades": 3571, "taker_buy_base": 9678191.0, "taker_buy_quote": 108515.545059 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.011191, "high": 0.011286, "low": 0.011144, "close": 0.011245, "volume": 73718155.0, "close_time": 1764377999999, "quote_volume": 827170.950261, "trades": 7036, "taker_buy_base": 32634956.0, "taker_buy_quote": 365946.045318 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.011245, "high": 0.011407, "low": 0.011208, "close": 0.011231, "volume": 32417671.0, "close_time": 1764381599999, "quote_volume": 366132.370637, "trades": 5906, "taker_buy_base": 16498492.0, "taker_buy_quote": 186237.281152 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.01123, "high": 0.01124, "low": 0.011121, "close": 0.011195, "volume": 25998384.0, "close_time": 1764385199999, "quote_volume": 290687.385622, "trades": 4686, "taker_buy_base": 13207800.0, "taker_buy_quote": 147673.378581 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.011195, "high": 0.011233, "low": 0.011131, "close": 0.011157, "volume": 13029053.0, "close_time": 1764388799999, "quote_volume": 145549.081333, "trades": 3567, "taker_buy_base": 6795764.0, "taker_buy_quote": 75908.516814 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.011157, "high": 0.011239, "low": 0.011119, "close": 0.011223, "volume": 14503294.0, "close_time": 1764392399999, "quote_volume": 162121.109309, "trades": 3266, "taker_buy_base": 9228048.0, "taker_buy_quote": 103149.579983 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.011222, "high": 0.011223, "low": 0.011103, "close": 0.011109, "volume": 19828044.0, "close_time": 1764395999999, "quote_volume": 221377.211635, "trades": 2978, "taker_buy_base": 9843849.0, "taker_buy_quote": 109925.843688 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.011109, "high": 0.011135, "low": 0.010977, "close": 0.011022, "volume": 62007630.0, "close_time": 1764399599999, "quote_volume": 683870.821818, "trades": 6637, "taker_buy_base": 20466375.0, "taker_buy_quote": 226093.997819 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.011023, "high": 0.011107, "low": 0.011006, "close": 0.011029, "volume": 18596266.0, "close_time": 1764403199999, "quote_volume": 205422.470322, "trades": 4346, "taker_buy_base": 10079427.0, "taker_buy_quote": 111375.605244 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.011028, "high": 0.011043, "low": 0.010946, "close": 0.010963, "volume": 24077820.0, "close_time": 1764406799999, "quote_volume": 264684.756406, "trades": 4964, "taker_buy_base": 11077603.0, "taker_buy_quote": 121832.115179 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.010964, "high": 0.01099, "low": 0.010918, "close": 0.010961, "volume": 21870738.0, "close_time": 1764410399999, "quote_volume": 239568.270645, "trades": 3621, "taker_buy_base": 9219240.0, "taker_buy_quote": 101014.685125 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.010962, "high": 0.010983, "low": 0.010879, "close": 0.010959, "volume": 24400192.0, "close_time": 1764413999999, "quote_volume": 266775.534307, "trades": 4215, "taker_buy_base": 10027047.0, "taker_buy_quote": 109683.0537 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.010958, "high": 0.011042, "low": 0.010932, "close": 0.011032, "volume": 13805879.0, "close_time": 1764417599999, "quote_volume": 151693.28148, "trades": 2780, "taker_buy_base": 8102183.0, "taker_buy_quote": 89042.202759 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.011032, "high": 0.011054, "low": 0.010936, "close": 0.010937, "volume": 18073100.0, "close_time": 1764421199999, "quote_volume": 198500.040357, "trades": 3308, "taker_buy_base": 5258625.0, "taker_buy_quote": 57755.470631 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.010936, "high": 0.010949, "low": 0.010879, "close": 0.010894, "volume": 47197635.0, "close_time": 1764424799999, "quote_volume": 514946.8616, "trades": 4136, "taker_buy_base": 26895342.0, "taker_buy_quote": 293409.352344 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.010893, "high": 0.010893, "low": 0.010824, "close": 0.010852, "volume": 31810797.0, "close_time": 1764428399999, "quote_volume": 345370.822057, "trades": 3651, "taker_buy_base": 13252403.0, "taker_buy_quote": 143856.325058 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.010853, "high": 0.011022, "low": 0.010834, "close": 0.010984, "volume": 36350394.0, "close_time": 1764431999999, "quote_volume": 398309.424968, "trades": 6001, "taker_buy_base": 20599998.0, "taker_buy_quote": 225703.533669 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.010985, "high": 0.011022, "low": 0.010922, "close": 0.010963, "volume": 22827143.0, "close_time": 1764435599999, "quote_volume": 250201.381535, "trades": 4165, "taker_buy_base": 11965072.0, "taker_buy_quote": 131126.048176 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.010963, "high": 0.010965, "low": 0.010795, "close": 0.01084, "volume": 32818776.0, "close_time": 1764439199999, "quote_volume": 356728.782607, "trades": 5313, "taker_buy_base": 15364875.0, "taker_buy_quote": 167042.020943 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.010839, "high": 0.010881, "low": 0.010768, "close": 0.010833, "volume": 47433064.0, "close_time": 1764442799999, "quote_volume": 513459.351245, "trades": 7018, "taker_buy_base": 22970640.0, "taker_buy_quote": 248707.274251 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.010833, "high": 0.010874, "low": 0.010795, "close": 0.01081, "volume": 21141108.0, "close_time": 1764446399999, "quote_volume": 229156.674539, "trades": 2836, "taker_buy_base": 9593252.0, "taker_buy_quote": 103981.379693 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.01081, "high": 0.010895, "low": 0.010746, "close": 0.010874, "volume": 15634477.0, "close_time": 1764449999999, "quote_volume": 168887.820934, "trades": 3450, "taker_buy_base": 8228248.0, "taker_buy_quote": 88905.441418 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.010874, "high": 0.010943, "low": 0.010839, "close": 0.010917, "volume": 12616319.0, "close_time": 1764453599999, "quote_volume": 137437.024853, "trades": 2515, "taker_buy_base": 6748819.0, "taker_buy_quote": 73548.960636 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.010916, "high": 0.010916, "low": 0.01081, "close": 0.010816, "volume": 10303644.0, "close_time": 1764457199999, "quote_volume": 111876.917095, "trades": 1865, "taker_buy_base": 3972401.0, "taker_buy_quote": 43137.98298 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.010816, "high": 0.010873, "low": 0.010787, "close": 0.010825, "volume": 13652230.0, "close_time": 1764460799999, "quote_volume": 147790.05818, "trades": 2935, "taker_buy_base": 7073259.0, "taker_buy_quote": 76558.033506 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.010825, "high": 0.010895, "low": 0.010825, "close": 0.01085, "volume": 16185195.0, "close_time": 1764464399999, "quote_volume": 175833.712146, "trades": 3845, "taker_buy_base": 5952006.0, "taker_buy_quote": 64664.098736 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.01085, "high": 0.010984, "low": 0.010827, "close": 0.010941, "volume": 25522192.0, "close_time": 1764467999999, "quote_volume": 279099.031549, "trades": 4364, "taker_buy_base": 15299574.0, "taker_buy_quote": 167297.349147 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.01094, "high": 0.011016, "low": 0.010871, "close": 0.010881, "volume": 21514783.0, "close_time": 1764471599999, "quote_volume": 235364.857357, "trades": 3643, "taker_buy_base": 6221042.0, "taker_buy_quote": 68219.409058 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.01088, "high": 0.010947, "low": 0.010749, "close": 0.010916, "volume": 27659793.0, "close_time": 1764475199999, "quote_volume": 299773.076769, "trades": 5546, "taker_buy_base": 14375002.0, "taker_buy_quote": 155804.730226 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.010917, "high": 0.010944, "low": 0.010811, "close": 0.010836, "volume": 11997182.0, "close_time": 1764478799999, "quote_volume": 130543.927014, "trades": 3178, "taker_buy_base": 5299017.0, "taker_buy_quote": 57705.220235 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.010835, "high": 0.010836, "low": 0.010767, "close": 0.010774, "volume": 17254048.0, "close_time": 1764482399999, "quote_volume": 186231.032424, "trades": 4178, "taker_buy_base": 8866641.0, "taker_buy_quote": 95723.886276 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.010773, "high": 0.010952, "low": 0.010765, "close": 0.010912, "volume": 15125888.0, "close_time": 1764485999999, "quote_volume": 164724.866444, "trades": 3709, "taker_buy_base": 8439643.0, "taker_buy_quote": 91945.315423 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.010913, "high": 0.011095, "low": 0.010911, "close": 0.011032, "volume": 24709453.0, "close_time": 1764489599999, "quote_volume": 272352.861175, "trades": 5126, "taker_buy_base": 11478080.0, "taker_buy_quote": 126501.890439 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.011032, "high": 0.011135, "low": 0.010957, "close": 0.011047, "volume": 48560371.0, "close_time": 1764493199999, "quote_volume": 536388.506643, "trades": 8570, "taker_buy_base": 23334118.0, "taker_buy_quote": 257727.963118 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.011048, "high": 0.011082, "low": 0.011009, "close": 0.011031, "volume": 25838087.0, "close_time": 1764496799999, "quote_volume": 285325.737733, "trades": 5398, "taker_buy_base": 11314999.0, "taker_buy_quote": 124980.845712 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.011032, "high": 0.011149, "low": 0.010967, "close": 0.010992, "volume": 27060555.0, "close_time": 1764500399999, "quote_volume": 298927.212809, "trades": 5442, "taker_buy_base": 11742708.0, "taker_buy_quote": 129755.977164 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.010993, "high": 0.011019, "low": 0.010866, "close": 0.010891, "volume": 33005309.0, "close_time": 1764503999999, "quote_volume": 361153.166892, "trades": 6190, "taker_buy_base": 13104163.0, "taker_buy_quote": 143448.052848 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.010891, "high": 0.011059, "low": 0.010845, "close": 0.010961, "volume": 59063477.0, "close_time": 1764507599999, "quote_volume": 646807.195199, "trades": 7660, "taker_buy_base": 31433387.0, "taker_buy_quote": 344225.567506 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.010962, "high": 0.011224, "low": 0.010956, "close": 0.011154, "volume": 90053897.0, "close_time": 1764511199999, "quote_volume": 1002696.728075, "trades": 12624, "taker_buy_base": 44903647.0, "taker_buy_quote": 499722.12219 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.011155, "high": 0.01117, "low": 0.010975, "close": 0.011062, "volume": 36885850.0, "close_time": 1764514799999, "quote_volume": 407922.963569, "trades": 6351, "taker_buy_base": 16355130.0, "taker_buy_quote": 180870.369269 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.011062, "high": 0.011065, "low": 0.010903, "close": 0.010956, "volume": 22606606.0, "close_time": 1764518399999, "quote_volume": 247701.294958, "trades": 5321, "taker_buy_base": 10121710.0, "taker_buy_quote": 110864.264368 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.010956, "high": 0.011213, "low": 0.010953, "close": 0.011119, "volume": 43349749.0, "close_time": 1764521999999, "quote_volume": 482163.311135, "trades": 8086, "taker_buy_base": 22424506.0, "taker_buy_quote": 249507.042607 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.011118, "high": 0.01112, "low": 0.011007, "close": 0.011095, "volume": 27728316.0, "close_time": 1764525599999, "quote_volume": 306572.90725, "trades": 5465, "taker_buy_base": 12560287.0, "taker_buy_quote": 138856.094598 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.011096, "high": 0.011136, "low": 0.011037, "close": 0.01111, "volume": 20508415.0, "close_time": 1764529199999, "quote_volume": 227215.037367, "trades": 4362, "taker_buy_base": 11519116.0, "taker_buy_quote": 127678.489958 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.01111, "high": 0.011147, "low": 0.011069, "close": 0.011106, "volume": 25214934.0, "close_time": 1764532799999, "quote_volume": 280296.552928, "trades": 4397, "taker_buy_base": 11797061.0, "taker_buy_quote": 131158.53458 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.011105, "high": 0.011199, "low": 0.010968, "close": 0.01108, "volume": 47774532.0, "close_time": 1764536399999, "quote_volume": 530011.520402, "trades": 7789, "taker_buy_base": 22754505.0, "taker_buy_quote": 252444.270113 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.011081, "high": 0.011086, "low": 0.010962, "close": 0.011014, "volume": 26241900.0, "close_time": 1764539999999, "quote_volume": 289132.012419, "trades": 4886, "taker_buy_base": 13156682.0, "taker_buy_quote": 144920.334793 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.011014, "high": 0.011118, "low": 0.010983, "close": 0.011043, "volume": 22369782.0, "close_time": 1764543599999, "quote_volume": 247162.369192, "trades": 3050, "taker_buy_base": 10417640.0, "taker_buy_quote": 115104.577316 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.011043, "high": 0.011048, "low": 0.01071, "close": 0.010731, "volume": 45738494.0, "close_time": 1764547199999, "quote_volume": 496608.70848, "trades": 8401, "taker_buy_base": 20792589.0, "taker_buy_quote": 225752.637286 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.010729, "high": 0.010761, "low": 0.009816, "close": 0.009832, "volume": 457003803.0, "close_time": 1764550799999, "quote_volume": 4660236.674206, "trades": 52289, "taker_buy_base": 224232107.0, "taker_buy_quote": 2284764.79637 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.009832, "high": 0.009998, "low": 0.009795, "close": 0.009869, "volume": 157143798.0, "close_time": 1764554399999, "quote_volume": 1556924.581168, "trades": 19474, "taker_buy_base": 63274692.0, "taker_buy_quote": 627463.270686 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.00987, "high": 0.009932, "low": 0.009792, "close": 0.009813, "volume": 114677432.0, "close_time": 1764557999999, "quote_volume": 1130532.099874, "trades": 14352, "taker_buy_base": 58040991.0, "taker_buy_quote": 572356.542535 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.009812, "high": 0.009812, "low": 0.009661, "close": 0.00968, "volume": 87259743.0, "close_time": 1764561599999, "quote_volume": 849413.164801, "trades": 9743, "taker_buy_base": 46379276.0, "taker_buy_quote": 451515.797455 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.009679, "high": 0.009686, "low": 0.009569, "close": 0.009624, "volume": 83151342.0, "close_time": 1764565199999, "quote_volume": 800760.573904, "trades": 8104, "taker_buy_base": 37162331.0, "taker_buy_quote": 357888.873344 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.009624, "high": 0.009697, "low": 0.009602, "close": 0.00966, "volume": 54348417.0, "close_time": 1764568799999, "quote_volume": 524451.992063, "trades": 6148, "taker_buy_base": 30684756.0, "taker_buy_quote": 296019.593111 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.00966, "high": 0.009755, "low": 0.009625, "close": 0.009732, "volume": 99827011.0, "close_time": 1764572399999, "quote_volume": 965924.459732, "trades": 8735, "taker_buy_base": 64836310.0, "taker_buy_quote": 627453.942457 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.009733, "high": 0.009757, "low": 0.009616, "close": 0.009738, "volume": 96182140.0, "close_time": 1764575999999, "quote_volume": 933099.702566, "trades": 9709, "taker_buy_base": 64160952.0, "taker_buy_quote": 622440.037434 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.009739, "high": 0.009781, "low": 0.009687, "close": 0.009732, "volume": 47144503.0, "close_time": 1764579599999, "quote_volume": 458542.716126, "trades": 8315, "taker_buy_base": 26658361.0, "taker_buy_quote": 259280.83062 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.009733, "high": 0.009813, "low": 0.0097, "close": 0.009771, "volume": 78024031.0, "close_time": 1764583199999, "quote_volume": 761394.427863, "trades": 8163, "taker_buy_base": 49154891.0, "taker_buy_quote": 479761.257811 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.009772, "high": 0.010017, "low": 0.009764, "close": 0.010015, "volume": 112569863.0, "close_time": 1764586799999, "quote_volume": 1113491.405547, "trades": 10812, "taker_buy_base": 60176393.0, "taker_buy_quote": 594454.637244 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.010013, "high": 0.010013, "low": 0.009777, "close": 0.00978, "volume": 55329591.0, "close_time": 1764590399999, "quote_volume": 546099.412769, "trades": 6550, "taker_buy_base": 20556973.0, "taker_buy_quote": 202482.026646 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.00978, "high": 0.009885, "low": 0.009639, "close": 0.009825, "volume": 126604803.0, "close_time": 1764593999999, "quote_volume": 1236405.064907, "trades": 12609, "taker_buy_base": 57616799.0, "taker_buy_quote": 563382.368762 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.009823, "high": 0.009947, "low": 0.009706, "close": 0.009722, "volume": 90751421.0, "close_time": 1764597599999, "quote_volume": 894208.850441, "trades": 11903, "taker_buy_base": 50254783.0, "taker_buy_quote": 495684.186046 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.009721, "high": 0.009806, "low": 0.009631, "close": 0.009701, "volume": 85027172.0, "close_time": 1764601199999, "quote_volume": 825666.787865, "trades": 11940, "taker_buy_base": 45037028.0, "taker_buy_quote": 437295.145812 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.009702, "high": 0.009721, "low": 0.0094, "close": 0.009585, "volume": 197171787.0, "close_time": 1764604799999, "quote_volume": 1878800.922067, "trades": 21375, "taker_buy_base": 81156693.0, "taker_buy_quote": 773040.793612 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.009585, "high": 0.009591, "low": 0.009403, "close": 0.009432, "volume": 77997108.0, "close_time": 1764608399999, "quote_volume": 740565.286805, "trades": 11765, "taker_buy_base": 43869976.0, "taker_buy_quote": 416801.500141 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.009432, "high": 0.009498, "low": 0.009343, "close": 0.009377, "volume": 76068667.0, "close_time": 1764611999999, "quote_volume": 715337.380999, "trades": 11383, "taker_buy_base": 34076657.0, "taker_buy_quote": 320672.331755 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.009377, "high": 0.009539, "low": 0.00936, "close": 0.009516, "volume": 63711740.0, "close_time": 1764615599999, "quote_volume": 603344.257016, "trades": 9674, "taker_buy_base": 37322851.0, "taker_buy_quote": 353511.245295 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.009516, "high": 0.009533, "low": 0.009386, "close": 0.009404, "volume": 39228481.0, "close_time": 1764619199999, "quote_volume": 370233.466713, "trades": 6699, "taker_buy_base": 19050863.0, "taker_buy_quote": 179856.802501 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.009403, "high": 0.009567, "low": 0.009402, "close": 0.009502, "volume": 67687204.0, "close_time": 1764622799999, "quote_volume": 643162.278352, "trades": 9491, "taker_buy_base": 34691167.0, "taker_buy_quote": 329615.782952 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.009502, "high": 0.00974, "low": 0.009494, "close": 0.009657, "volume": 81780791.0, "close_time": 1764626399999, "quote_volume": 787986.827044, "trades": 10098, "taker_buy_base": 44673049.0, "taker_buy_quote": 430468.709746 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.009656, "high": 0.009767, "low": 0.009635, "close": 0.009678, "volume": 42880276.0, "close_time": 1764629999999, "quote_volume": 416389.113112, "trades": 5162, "taker_buy_base": 22487234.0, "taker_buy_quote": 218360.739475 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.009679, "high": 0.009846, "low": 0.009679, "close": 0.009768, "volume": 35271118.0, "close_time": 1764633599999, "quote_volume": 344298.355415, "trades": 5642, "taker_buy_base": 14916366.0, "taker_buy_quote": 145550.847364 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.009768, "high": 0.009812, "low": 0.009649, "close": 0.009664, "volume": 33159705.0, "close_time": 1764637199999, "quote_volume": 322426.969137, "trades": 6306, "taker_buy_base": 13095752.0, "taker_buy_quote": 127335.855897 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.009663, "high": 0.009864, "low": 0.009611, "close": 0.00964, "volume": 66824710.0, "close_time": 1764640799999, "quote_volume": 650081.078102, "trades": 10566, "taker_buy_base": 31844098.0, "taker_buy_quote": 310242.103717 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.009639, "high": 0.009703, "low": 0.009591, "close": 0.009621, "volume": 20757025.0, "close_time": 1764644399999, "quote_volume": 200113.005238, "trades": 5500, "taker_buy_base": 9265728.0, "taker_buy_quote": 89337.902802 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.00962, "high": 0.009741, "low": 0.009534, "close": 0.009709, "volume": 40580874.0, "close_time": 1764647999999, "quote_volume": 390990.847529, "trades": 6203, "taker_buy_base": 20410365.0, "taker_buy_quote": 196646.458888 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.009708, "high": 0.009806, "low": 0.009706, "close": 0.009722, "volume": 96539707.0, "close_time": 1764651599999, "quote_volume": 943801.588879, "trades": 8452, "taker_buy_base": 25392807.0, "taker_buy_quote": 248195.685513 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.00972, "high": 0.009752, "low": 0.009683, "close": 0.009694, "volume": 40937313.0, "close_time": 1764655199999, "quote_volume": 397850.477431, "trades": 8272, "taker_buy_base": 25772188.0, "taker_buy_quote": 250506.808952 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.009691, "high": 0.009839, "low": 0.009671, "close": 0.009819, "volume": 73424010.0, "close_time": 1764658799999, "quote_volume": 716224.233178, "trades": 9872, "taker_buy_base": 44990124.0, "taker_buy_quote": 438574.983988 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.00982, "high": 0.009822, "low": 0.009708, "close": 0.009744, "volume": 74902910.0, "close_time": 1764662399999, "quote_volume": 731321.366362, "trades": 7277, "taker_buy_base": 51466581.0, "taker_buy_quote": 502469.675108 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.009744, "high": 0.009752, "low": 0.009641, "close": 0.009659, "volume": 77569612.0, "close_time": 1764665999999, "quote_volume": 752513.900718, "trades": 10800, "taker_buy_base": 39660032.0, "taker_buy_quote": 384747.144832 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.009659, "high": 0.009753, "low": 0.009651, "close": 0.009712, "volume": 45281833.0, "close_time": 1764669599999, "quote_volume": 438825.994564, "trades": 5873, "taker_buy_base": 22893028.0, "taker_buy_quote": 221933.934027 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.009712, "high": 0.0099, "low": 0.009706, "close": 0.009873, "volume": 42232112.0, "close_time": 1764673199999, "quote_volume": 414261.032516, "trades": 6546, "taker_buy_base": 19795054.0, "taker_buy_quote": 194247.26873 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.009874, "high": 0.01, "low": 0.009839, "close": 0.009983, "volume": 51945298.0, "close_time": 1764676799999, "quote_volume": 514978.185688, "trades": 7497, "taker_buy_base": 24531340.0, "taker_buy_quote": 243253.10446 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.009984, "high": 0.010065, "low": 0.009969, "close": 0.010013, "volume": 53421822.0, "close_time": 1764680399999, "quote_volume": 535441.6226, "trades": 7198, "taker_buy_base": 28645352.0, "taker_buy_quote": 287202.208467 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.010014, "high": 0.010291, "low": 0.009982, "close": 0.010245, "volume": 92162830.0, "close_time": 1764683999999, "quote_volume": 939479.033831, "trades": 12899, "taker_buy_base": 47088553.0, "taker_buy_quote": 480049.161955 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.010245, "high": 0.010917, "low": 0.010213, "close": 0.010909, "volume": 237919096.0, "close_time": 1764687599999, "quote_volume": 2508232.432445, "trades": 28087, "taker_buy_base": 121186399.0, "taker_buy_quote": 1277261.039099 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.01091, "high": 0.012199, "low": 0.01091, "close": 0.012052, "volume": 646015903.0, "close_time": 1764691199999, "quote_volume": 7517880.57855, "trades": 85303, "taker_buy_base": 338205201.0, "taker_buy_quote": 3942153.304269 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.012053, "high": 0.012511, "low": 0.012032, "close": 0.012298, "volume": 518880596.0, "close_time": 1764694799999, "quote_volume": 6364020.047477, "trades": 81270, "taker_buy_base": 251706889.0, "taker_buy_quote": 3090163.104702 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.012299, "high": 0.012797, "low": 0.012207, "close": 0.012384, "volume": 316225034.0, "close_time": 1764698399999, "quote_volume": 3954344.980022, "trades": 65111, "taker_buy_base": 154411571.0, "taker_buy_quote": 1931341.639164 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.012389, "high": 0.012493, "low": 0.012172, "close": 0.012193, "volume": 151172047.0, "close_time": 1764701999999, "quote_volume": 1864254.050047, "trades": 29322, "taker_buy_base": 75893321.0, "taker_buy_quote": 936385.308919 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.012193, "high": 0.012353, "low": 0.011933, "close": 0.012003, "volume": 150849649.0, "close_time": 1764705599999, "quote_volume": 1833843.804239, "trades": 27776, "taker_buy_base": 66228381.0, "taker_buy_quote": 807500.85596 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.012003, "high": 0.012049, "low": 0.01175, "close": 0.011869, "volume": 136902211.0, "close_time": 1764709199999, "quote_volume": 1623942.772268, "trades": 25889, "taker_buy_base": 58875815.0, "taker_buy_quote": 698503.148188 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.011868, "high": 0.01232, "low": 0.01183, "close": 0.012213, "volume": 155883383.0, "close_time": 1764712799999, "quote_volume": 1882921.866758, "trades": 27169, "taker_buy_base": 86328053.0, "taker_buy_quote": 1042619.248565 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.012213, "high": 0.0124, "low": 0.012191, "close": 0.012325, "volume": 86151129.0, "close_time": 1764716399999, "quote_volume": 1057902.729339, "trades": 10794, "taker_buy_base": 47445721.0, "taker_buy_quote": 582512.513265 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.012325, "high": 0.012455, "low": 0.012174, "close": 0.012245, "volume": 88638128.0, "close_time": 1764719999999, "quote_volume": 1091770.459582, "trades": 14867, "taker_buy_base": 42416929.0, "taker_buy_quote": 522763.091426 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.012244, "high": 0.012366, "low": 0.012117, "close": 0.012147, "volume": 129703216.0, "close_time": 1764723599999, "quote_volume": 1585295.724149, "trades": 18283, "taker_buy_base": 59456776.0, "taker_buy_quote": 727019.613444 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.012148, "high": 0.012232, "low": 0.011938, "close": 0.012221, "volume": 82162748.0, "close_time": 1764727199999, "quote_volume": 992513.142098, "trades": 14018, "taker_buy_base": 37646403.0, "taker_buy_quote": 455203.750999 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.012221, "high": 0.012408, "low": 0.012185, "close": 0.012194, "volume": 138613436.0, "close_time": 1764730799999, "quote_volume": 1705965.53209, "trades": 19566, "taker_buy_base": 64891459.0, "taker_buy_quote": 798677.044187 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.012192, "high": 0.012302, "low": 0.01206, "close": 0.012139, "volume": 84267966.0, "close_time": 1764734399999, "quote_volume": 1024294.651582, "trades": 16099, "taker_buy_base": 43233069.0, "taker_buy_quote": 525677.596437 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.012142, "high": 0.012208, "low": 0.012055, "close": 0.012162, "volume": 97147544.0, "close_time": 1764737999999, "quote_volume": 1179284.385488, "trades": 16285, "taker_buy_base": 52557031.0, "taker_buy_quote": 638248.815437 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.012162, "high": 0.012329, "low": 0.012121, "close": 0.012175, "volume": 118232862.0, "close_time": 1764741599999, "quote_volume": 1443704.709562, "trades": 16898, "taker_buy_base": 58787303.0, "taker_buy_quote": 717934.460618 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.012176, "high": 0.0126, "low": 0.012149, "close": 0.012357, "volume": 206707143.0, "close_time": 1764745199999, "quote_volume": 2559722.196194, "trades": 29159, "taker_buy_base": 116085209.0, "taker_buy_quote": 1437687.797489 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.012356, "high": 0.012359, "low": 0.012056, "close": 0.012144, "volume": 109971574.0, "close_time": 1764748799999, "quote_volume": 1343250.878697, "trades": 16198, "taker_buy_base": 48259275.0, "taker_buy_quote": 590097.243933 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.012145, "high": 0.012331, "low": 0.01212, "close": 0.012279, "volume": 60588384.0, "close_time": 1764752399999, "quote_volume": 740801.330723, "trades": 11704, "taker_buy_base": 33671477.0, "taker_buy_quote": 411739.359017 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.012277, "high": 0.012335, "low": 0.011915, "close": 0.01195, "volume": 132759279.0, "close_time": 1764755999999, "quote_volume": 1599847.209896, "trades": 15482, "taker_buy_base": 43546421.0, "taker_buy_quote": 525065.928942 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.01195, "high": 0.011977, "low": 0.011754, "close": 0.011781, "volume": 67545410.0, "close_time": 1764759599999, "quote_volume": 801771.363966, "trades": 10956, "taker_buy_base": 28187212.0, "taker_buy_quote": 334676.000699 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.011781, "high": 0.011941, "low": 0.011736, "close": 0.011921, "volume": 53986695.0, "close_time": 1764763199999, "quote_volume": 640122.791107, "trades": 9091, "taker_buy_base": 29896703.0, "taker_buy_quote": 354578.653354 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.011919, "high": 0.011934, "low": 0.011643, "close": 0.01166, "volume": 68859377.0, "close_time": 1764766799999, "quote_volume": 808637.431758, "trades": 10039, "taker_buy_base": 33201771.0, "taker_buy_quote": 389712.664456 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.011661, "high": 0.011722, "low": 0.011588, "close": 0.011666, "volume": 97357678.0, "close_time": 1764770399999, "quote_volume": 1135854.508315, "trades": 12607, "taker_buy_base": 59743414.0, "taker_buy_quote": 697126.732293 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.011668, "high": 0.011908, "low": 0.011397, "close": 0.011546, "volume": 261307920.0, "close_time": 1764773999999, "quote_volume": 3033305.948959, "trades": 33638, "taker_buy_base": 146866457.0, "taker_buy_quote": 1704814.898312 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.011547, "high": 0.011724, "low": 0.011547, "close": 0.011664, "volume": 79918734.0, "close_time": 1764777599999, "quote_volume": 930061.216269, "trades": 12858, "taker_buy_base": 45147283.0, "taker_buy_quote": 525655.892673 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.011665, "high": 0.011797, "low": 0.011557, "close": 0.011636, "volume": 64715224.0, "close_time": 1764781199999, "quote_volume": 756213.499476, "trades": 11797, "taker_buy_base": 33963620.0, "taker_buy_quote": 397373.377673 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.011636, "high": 0.011776, "low": 0.011595, "close": 0.011744, "volume": 57386731.0, "close_time": 1764784799999, "quote_volume": 671146.619788, "trades": 10470, "taker_buy_base": 28105620.0, "taker_buy_quote": 328802.28082 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.011745, "high": 0.011866, "low": 0.011677, "close": 0.011712, "volume": 76318990.0, "close_time": 1764788399999, "quote_volume": 898179.17709, "trades": 9498, "taker_buy_base": 37513809.0, "taker_buy_quote": 441657.769806 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.011712, "high": 0.011815, "low": 0.011706, "close": 0.011805, "volume": 19786757.0, "close_time": 1764791999999, "quote_volume": 232454.645931, "trades": 4781, "taker_buy_base": 11391438.0, "taker_buy_quote": 133866.430907 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.011802, "high": 0.011935, "low": 0.011773, "close": 0.011818, "volume": 58547511.0, "close_time": 1764795599999, "quote_volume": 693406.255175, "trades": 9244, "taker_buy_base": 36022668.0, "taker_buy_quote": 426663.978474 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.011819, "high": 0.011933, "low": 0.011771, "close": 0.011907, "volume": 79772377.0, "close_time": 1764799199999, "quote_volume": 943208.49316, "trades": 8718, "taker_buy_base": 31242122.0, "taker_buy_quote": 369949.458923 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.011905, "high": 0.012203, "low": 0.011819, "close": 0.012197, "volume": 106663655.0, "close_time": 1764802799999, "quote_volume": 1279192.002505, "trades": 9692, "taker_buy_base": 68850484.0, "taker_buy_quote": 827386.368795 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.012197, "high": 0.012252, "low": 0.011984, "close": 0.012002, "volume": 89215690.0, "close_time": 1764806399999, "quote_volume": 1082235.588175, "trades": 13698, "taker_buy_base": 35664688.0, "taker_buy_quote": 432977.779239 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.012003, "high": 0.012135, "low": 0.011815, "close": 0.012072, "volume": 155536822.0, "close_time": 1764809999999, "quote_volume": 1861335.393431, "trades": 15267, "taker_buy_base": 69080136.0, "taker_buy_quote": 829361.478337 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.012071, "high": 0.012301, "low": 0.012018, "close": 0.012066, "volume": 100122856.0, "close_time": 1764813599999, "quote_volume": 1215238.604473, "trades": 13149, "taker_buy_base": 52613353.0, "taker_buy_quote": 639118.376949 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.012066, "high": 0.012254, "low": 0.012034, "close": 0.012035, "volume": 61195594.0, "close_time": 1764817199999, "quote_volume": 742851.356139, "trades": 10821, "taker_buy_base": 28927755.0, "taker_buy_quote": 351291.029956 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.012035, "high": 0.012048, "low": 0.011918, "close": 0.011973, "volume": 29057289.0, "close_time": 1764820799999, "quote_volume": 348124.455738, "trades": 7258, "taker_buy_base": 13711802.0, "taker_buy_quote": 164315.944096 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.011975, "high": 0.012066, "low": 0.01197, "close": 0.012035, "volume": 38705934.0, "close_time": 1764824399999, "quote_volume": 465176.0717, "trades": 6862, "taker_buy_base": 25300798.0, "taker_buy_quote": 304212.162376 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.012036, "high": 0.012079, "low": 0.011908, "close": 0.011962, "volume": 41873454.0, "close_time": 1764827999999, "quote_volume": 502531.396678, "trades": 8677, "taker_buy_base": 21360132.0, "taker_buy_quote": 256473.510568 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.011964, "high": 0.012009, "low": 0.011903, "close": 0.011934, "volume": 31251874.0, "close_time": 1764831599999, "quote_volume": 373880.017963, "trades": 7083, "taker_buy_base": 14509538.0, "taker_buy_quote": 173719.775983 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.011935, "high": 0.011956, "low": 0.011825, "close": 0.011898, "volume": 50284188.0, "close_time": 1764835199999, "quote_volume": 598138.894979, "trades": 7072, "taker_buy_base": 17977280.0, "taker_buy_quote": 214003.009656 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.011899, "high": 0.011967, "low": 0.011706, "close": 0.01175, "volume": 47357886.0, "close_time": 1764838799999, "quote_volume": 558599.108122, "trades": 8198, "taker_buy_base": 20229575.0, "taker_buy_quote": 238864.983553 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.011751, "high": 0.011826, "low": 0.011736, "close": 0.011755, "volume": 23279011.0, "close_time": 1764842399999, "quote_volume": 274287.798413, "trades": 5284, "taker_buy_base": 10122837.0, "taker_buy_quote": 119290.820998 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.011755, "high": 0.011767, "low": 0.011636, "close": 0.011664, "volume": 36641306.0, "close_time": 1764845999999, "quote_volume": 428968.442251, "trades": 5617, "taker_buy_base": 11799546.0, "taker_buy_quote": 138070.844346 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.011664, "high": 0.011825, "low": 0.011645, "close": 0.011766, "volume": 46195035.0, "close_time": 1764849599999, "quote_volume": 541970.350726, "trades": 6720, "taker_buy_base": 25159338.0, "taker_buy_quote": 295466.760889 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.011767, "high": 0.011821, "low": 0.011686, "close": 0.011729, "volume": 28057321.0, "close_time": 1764853199999, "quote_volume": 329551.888853, "trades": 6229, "taker_buy_base": 13881972.0, "taker_buy_quote": 163159.118059 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.011729, "high": 0.011772, "low": 0.011613, "close": 0.011672, "volume": 35002856.0, "close_time": 1764856799999, "quote_volume": 409103.54079, "trades": 7032, "taker_buy_base": 14694344.0, "taker_buy_quote": 171805.356483 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.011671, "high": 0.011725, "low": 0.011555, "close": 0.01159, "volume": 85742766.0, "close_time": 1764860399999, "quote_volume": 999050.954974, "trades": 11767, "taker_buy_base": 27497671.0, "taker_buy_quote": 320406.150647 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.011589, "high": 0.011951, "low": 0.011587, "close": 0.01186, "volume": 79083389.0, "close_time": 1764863999999, "quote_volume": 931505.922142, "trades": 15844, "taker_buy_base": 42933556.0, "taker_buy_quote": 505594.739302 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.011859, "high": 0.012185, "low": 0.011763, "close": 0.011898, "volume": 120377320.0, "close_time": 1764867599999, "quote_volume": 1446239.792449, "trades": 18704, "taker_buy_base": 63804831.0, "taker_buy_quote": 767005.710082 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.011897, "high": 0.011998, "low": 0.011842, "close": 0.011986, "volume": 48422736.0, "close_time": 1764871199999, "quote_volume": 577397.695422, "trades": 11480, "taker_buy_base": 26890976.0, "taker_buy_quote": 320759.465256 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.011985, "high": 0.012117, "low": 0.011909, "close": 0.012003, "volume": 93924045.0, "close_time": 1764874799999, "quote_volume": 1126434.927984, "trades": 16159, "taker_buy_base": 46224197.0, "taker_buy_quote": 554355.937202 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.012003, "high": 0.012091, "low": 0.01162, "close": 0.012048, "volume": 234820214.0, "close_time": 1764878399999, "quote_volume": 2786850.197597, "trades": 25713, "taker_buy_base": 122282780.0, "taker_buy_quote": 1450939.271012 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.012046, "high": 0.012126, "low": 0.011827, "close": 0.011887, "volume": 79429092.0, "close_time": 1764881999999, "quote_volume": 951652.908886, "trades": 14575, "taker_buy_base": 39816039.0, "taker_buy_quote": 477207.911629 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.011886, "high": 0.011896, "low": 0.011647, "close": 0.011663, "volume": 52990896.0, "close_time": 1764885599999, "quote_volume": 623953.31659, "trades": 8017, "taker_buy_base": 24077375.0, "taker_buy_quote": 283440.694829 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.011664, "high": 0.011759, "low": 0.011664, "close": 0.011698, "volume": 42253154.0, "close_time": 1764889199999, "quote_volume": 494715.399779, "trades": 5387, "taker_buy_base": 23216986.0, "taker_buy_quote": 271944.019267 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.011698, "high": 0.011705, "low": 0.011628, "close": 0.011659, "volume": 27000916.0, "close_time": 1764892799999, "quote_volume": 314973.560179, "trades": 5492, "taker_buy_base": 16408288.0, "taker_buy_quote": 191421.769552 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.011658, "high": 0.011721, "low": 0.011575, "close": 0.01159, "volume": 50944262.0, "close_time": 1764896399999, "quote_volume": 592666.908872, "trades": 7959, "taker_buy_base": 24064843.0, "taker_buy_quote": 279983.661947 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.011588, "high": 0.011685, "low": 0.011529, "close": 0.011591, "volume": 53469651.0, "close_time": 1764899999999, "quote_volume": 620658.180511, "trades": 5984, "taker_buy_base": 27924052.0, "taker_buy_quote": 324239.473634 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.01159, "high": 0.011734, "low": 0.011551, "close": 0.011625, "volume": 41415395.0, "close_time": 1764903599999, "quote_volume": 481367.524393, "trades": 5296, "taker_buy_base": 22335277.0, "taker_buy_quote": 259598.523713 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.011625, "high": 0.011661, "low": 0.011545, "close": 0.011582, "volume": 28548964.0, "close_time": 1764907199999, "quote_volume": 330925.506467, "trades": 4271, "taker_buy_base": 16250421.0, "taker_buy_quote": 188337.702872 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.01158, "high": 0.01164, "low": 0.011444, "close": 0.011512, "volume": 56623124.0, "close_time": 1764910799999, "quote_volume": 651903.661169, "trades": 7865, "taker_buy_base": 29051567.0, "taker_buy_quote": 334292.001641 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.011511, "high": 0.011567, "low": 0.011493, "close": 0.011537, "volume": 16045449.0, "close_time": 1764914399999, "quote_volume": 185049.386809, "trades": 4013, "taker_buy_base": 8119517.0, "taker_buy_quote": 93654.461099 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.011538, "high": 0.011794, "low": 0.011537, "close": 0.011611, "volume": 52188383.0, "close_time": 1764917999999, "quote_volume": 608050.233714, "trades": 7329, "taker_buy_base": 25742264.0, "taker_buy_quote": 299677.375844 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.01161, "high": 0.011663, "low": 0.011561, "close": 0.011606, "volume": 32158858.0, "close_time": 1764921599999, "quote_volume": 373243.989677, "trades": 5914, "taker_buy_base": 13559006.0, "taker_buy_quote": 157435.059131 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.011606, "high": 0.011606, "low": 0.011444, "close": 0.011473, "volume": 41329955.0, "close_time": 1764925199999, "quote_volume": 475900.869834, "trades": 6693, "taker_buy_base": 18847563.0, "taker_buy_quote": 216900.659385 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.011472, "high": 0.011473, "low": 0.011236, "close": 0.011263, "volume": 75208761.0, "close_time": 1764928799999, "quote_volume": 852954.937075, "trades": 10988, "taker_buy_base": 30858187.0, "taker_buy_quote": 349801.166846 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.011263, "high": 0.011441, "low": 0.011231, "close": 0.011343, "volume": 62216055.0, "close_time": 1764932399999, "quote_volume": 705873.869634, "trades": 7296, "taker_buy_base": 32006284.0, "taker_buy_quote": 363218.029635 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.011344, "high": 0.011371, "low": 0.01117, "close": 0.011197, "volume": 104942940.0, "close_time": 1764935999999, "quote_volume": 1180001.790654, "trades": 7894, "taker_buy_base": 58971463.0, "taker_buy_quote": 663202.348138 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.011198, "high": 0.011259, "low": 0.011165, "close": 0.011246, "volume": 45668879.0, "close_time": 1764939599999, "quote_volume": 511914.184753, "trades": 5746, "taker_buy_base": 23599089.0, "taker_buy_quote": 264561.476846 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.011248, "high": 0.011286, "low": 0.010974, "close": 0.011005, "volume": 117828270.0, "close_time": 1764943199999, "quote_volume": 1306164.13512, "trades": 11222, "taker_buy_base": 55555827.0, "taker_buy_quote": 615058.582212 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.011004, "high": 0.011046, "low": 0.010851, "close": 0.010903, "volume": 119983358.0, "close_time": 1764946799999, "quote_volume": 1312824.175035, "trades": 13014, "taker_buy_base": 43540846.0, "taker_buy_quote": 476964.568453 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.010904, "high": 0.011247, "low": 0.010904, "close": 0.011032, "volume": 173170108.0, "close_time": 1764950399999, "quote_volume": 1927157.917796, "trades": 23156, "taker_buy_base": 98130324.0, "taker_buy_quote": 1092354.841622 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.011032, "high": 0.011045, "low": 0.010555, "close": 0.010658, "volume": 195208092.0, "close_time": 1764953999999, "quote_volume": 2100607.810847, "trades": 25751, "taker_buy_base": 92201072.0, "taker_buy_quote": 992561.233807 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.010657, "high": 0.010753, "low": 0.010558, "close": 0.010697, "volume": 85463652.0, "close_time": 1764957599999, "quote_volume": 911291.612991, "trades": 15640, "taker_buy_base": 45479116.0, "taker_buy_quote": 484923.997324 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.010696, "high": 0.010824, "low": 0.010581, "close": 0.010582, "volume": 84150101.0, "close_time": 1764961199999, "quote_volume": 901483.719452, "trades": 16675, "taker_buy_base": 38800974.0, "taker_buy_quote": 415585.986412 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.010583, "high": 0.01074, "low": 0.010513, "close": 0.010672, "volume": 73734351.0, "close_time": 1764964799999, "quote_volume": 783604.121719, "trades": 11513, "taker_buy_base": 33740820.0, "taker_buy_quote": 358567.403045 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.010671, "high": 0.010716, "low": 0.010567, "close": 0.010578, "volume": 31005689.0, "close_time": 1764968399999, "quote_volume": 329918.975114, "trades": 5426, "taker_buy_base": 16441675.0, "taker_buy_quote": 174901.847745 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.010578, "high": 0.010707, "low": 0.010574, "close": 0.010687, "volume": 65398967.0, "close_time": 1764971999999, "quote_volume": 697331.342914, "trades": 6831, "taker_buy_base": 45789807.0, "taker_buy_quote": 488104.044342 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.010688, "high": 0.010698, "low": 0.010608, "close": 0.010661, "volume": 32355187.0, "close_time": 1764975599999, "quote_volume": 344861.205113, "trades": 3391, "taker_buy_base": 19039269.0, "taker_buy_quote": 202957.923872 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.010662, "high": 0.010669, "low": 0.010585, "close": 0.01065, "volume": 33207743.0, "close_time": 1764979199999, "quote_volume": 353181.64259, "trades": 4444, "taker_buy_base": 22064065.0, "taker_buy_quote": 234691.105632 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.01065, "high": 0.010711, "low": 0.010613, "close": 0.010658, "volume": 24178871.0, "close_time": 1764982799999, "quote_volume": 257672.612902, "trades": 3349, "taker_buy_base": 13034506.0, "taker_buy_quote": 138938.368073 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.010657, "high": 0.010687, "low": 0.010581, "close": 0.010641, "volume": 19727448.0, "close_time": 1764986399999, "quote_volume": 209849.185173, "trades": 3205, "taker_buy_base": 11712128.0, "taker_buy_quote": 124627.404965 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.01064, "high": 0.010723, "low": 0.010588, "close": 0.010719, "volume": 23277302.0, "close_time": 1764989999999, "quote_volume": 247737.030767, "trades": 3334, "taker_buy_base": 14156430.0, "taker_buy_quote": 150669.983536 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.010718, "high": 0.010862, "low": 0.010717, "close": 0.010829, "volume": 31336121.0, "close_time": 1764993599999, "quote_volume": 338267.304592, "trades": 4771, "taker_buy_base": 15820670.0, "taker_buy_quote": 170729.984785 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.010829, "high": 0.010855, "low": 0.010769, "close": 0.010779, "volume": 21087936.0, "close_time": 1764997199999, "quote_volume": 227789.133512, "trades": 3499, "taker_buy_base": 10757300.0, "taker_buy_quote": 116212.621591 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.01078, "high": 0.01081, "low": 0.010682, "close": 0.010685, "volume": 13442154.0, "close_time": 1765000799999, "quote_volume": 144371.821573, "trades": 2748, "taker_buy_base": 6369276.0, "taker_buy_quote": 68415.274373 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.010684, "high": 0.010716, "low": 0.010632, "close": 0.010651, "volume": 16636861.0, "close_time": 1765004399999, "quote_volume": 177606.417869, "trades": 3056, "taker_buy_base": 9367179.0, "taker_buy_quote": 100017.607901 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.010652, "high": 0.010696, "low": 0.010615, "close": 0.010634, "volume": 13783858.0, "close_time": 1765007999999, "quote_volume": 146927.965887, "trades": 3418, "taker_buy_base": 5659167.0, "taker_buy_quote": 60316.665326 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.010635, "high": 0.010672, "low": 0.010523, "close": 0.010547, "volume": 31398677.0, "close_time": 1765011599999, "quote_volume": 332170.293428, "trades": 4898, "taker_buy_base": 14859670.0, "taker_buy_quote": 157279.292541 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.010547, "high": 0.01063, "low": 0.01054, "close": 0.01057, "volume": 31687522.0, "close_time": 1765015199999, "quote_volume": 335662.912204, "trades": 3866, "taker_buy_base": 14054240.0, "taker_buy_quote": 148945.332606 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.010569, "high": 0.010615, "low": 0.01054, "close": 0.010569, "volume": 24257906.0, "close_time": 1765018799999, "quote_volume": 256533.771332, "trades": 3017, "taker_buy_base": 6073703.0, "taker_buy_quote": 64251.660592 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.010568, "high": 0.010721, "low": 0.010555, "close": 0.010721, "volume": 20268406.0, "close_time": 1765022399999, "quote_volume": 215952.057896, "trades": 3816, "taker_buy_base": 10474726.0, "taker_buy_quote": 111679.99541 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.010721, "high": 0.010749, "low": 0.010649, "close": 0.010664, "volume": 29000419.0, "close_time": 1765025999999, "quote_volume": 309773.723131, "trades": 3977, "taker_buy_base": 18772780.0, "taker_buy_quote": 200457.528506 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.010662, "high": 0.010716, "low": 0.010626, "close": 0.010633, "volume": 17821319.0, "close_time": 1765029599999, "quote_volume": 190253.24145, "trades": 4198, "taker_buy_base": 8332296.0, "taker_buy_quote": 88969.09836 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.010631, "high": 0.011011, "low": 0.010621, "close": 0.010872, "volume": 117540458.0, "close_time": 1765033199999, "quote_volume": 1276051.16672, "trades": 16805, "taker_buy_base": 58143221.0, "taker_buy_quote": 631102.881897 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.010873, "high": 0.010981, "low": 0.010767, "close": 0.010904, "volume": 55514498.0, "close_time": 1765036799999, "quote_volume": 602918.942714, "trades": 10394, "taker_buy_base": 25701623.0, "taker_buy_quote": 278836.601456 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.010903, "high": 0.011059, "low": 0.010832, "close": 0.010907, "volume": 43853599.0, "close_time": 1765040399999, "quote_volume": 479829.686278, "trades": 7891, "taker_buy_base": 22011324.0, "taker_buy_quote": 240807.010101 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.010905, "high": 0.011067, "low": 0.01088, "close": 0.010977, "volume": 50418760.0, "close_time": 1765043999999, "quote_volume": 554194.39164, "trades": 10752, "taker_buy_base": 28396980.0, "taker_buy_quote": 312193.480893 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.010978, "high": 0.011047, "low": 0.010931, "close": 0.010966, "volume": 24161893.0, "close_time": 1765047599999, "quote_volume": 265445.2898, "trades": 4961, "taker_buy_base": 10724366.0, "taker_buy_quote": 117790.404664 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.010965, "high": 0.010994, "low": 0.010786, "close": 0.010819, "volume": 59001884.0, "close_time": 1765051199999, "quote_volume": 641288.305802, "trades": 8330, "taker_buy_base": 23362316.0, "taker_buy_quote": 253860.694508 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.010821, "high": 0.010877, "low": 0.010814, "close": 0.010849, "volume": 15802572.0, "close_time": 1765054799999, "quote_volume": 171300.462229, "trades": 2529, "taker_buy_base": 7806491.0, "taker_buy_quote": 84633.328921 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.010849, "high": 0.011126, "low": 0.010836, "close": 0.011004, "volume": 84881417.0, "close_time": 1765058399999, "quote_volume": 934383.123361, "trades": 14217, "taker_buy_base": 43883862.0, "taker_buy_quote": 483097.038643 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.011002, "high": 0.01112, "low": 0.010905, "close": 0.010966, "volume": 88189978.0, "close_time": 1765061999999, "quote_volume": 968674.210793, "trades": 6545, "taker_buy_base": 43340744.0, "taker_buy_quote": 476409.517824 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.010967, "high": 0.011109, "low": 0.010875, "close": 0.011102, "volume": 45605513.0, "close_time": 1765065599999, "quote_volume": 501859.714699, "trades": 7762, "taker_buy_base": 22088142.0, "taker_buy_quote": 243006.084156 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.011103, "high": 0.01155, "low": 0.011094, "close": 0.011525, "volume": 166832167.0, "close_time": 1765069199999, "quote_volume": 1889974.728058, "trades": 27248, "taker_buy_base": 94402704.0, "taker_buy_quote": 1068999.588643 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.011524, "high": 0.011702, "low": 0.011201, "close": 0.011236, "volume": 160521564.0, "close_time": 1765072799999, "quote_volume": 1838647.258784, "trades": 24491, "taker_buy_base": 85356949.0, "taker_buy_quote": 979741.169743 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.011235, "high": 0.011513, "low": 0.011183, "close": 0.011452, "volume": 63101574.0, "close_time": 1765076399999, "quote_volume": 715440.890002, "trades": 10919, "taker_buy_base": 36365280.0, "taker_buy_quote": 412179.269675 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.011451, "high": 0.011519, "low": 0.011332, "close": 0.011395, "volume": 56979162.0, "close_time": 1765079999999, "quote_volume": 650937.558069, "trades": 10355, "taker_buy_base": 31412452.0, "taker_buy_quote": 359021.179051 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.011395, "high": 0.011402, "low": 0.011242, "close": 0.011307, "volume": 36396520.0, "close_time": 1765083599999, "quote_volume": 412158.366234, "trades": 5567, "taker_buy_base": 16207595.0, "taker_buy_quote": 183382.477938 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.011308, "high": 0.011515, "low": 0.011282, "close": 0.011444, "volume": 36797500.0, "close_time": 1765087199999, "quote_volume": 419761.092916, "trades": 6993, "taker_buy_base": 18148153.0, "taker_buy_quote": 207018.260134 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.011446, "high": 0.011715, "low": 0.011434, "close": 0.011685, "volume": 77350450.0, "close_time": 1765090799999, "quote_volume": 897082.655982, "trades": 12074, "taker_buy_base": 39854564.0, "taker_buy_quote": 462191.32413 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.011681, "high": 0.011754, "low": 0.011408, "close": 0.011453, "volume": 112278131.0, "close_time": 1765094399999, "quote_volume": 1303057.237319, "trades": 17107, "taker_buy_base": 53716034.0, "taker_buy_quote": 623898.181289 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.011454, "high": 0.011647, "low": 0.011355, "close": 0.011434, "volume": 72232781.0, "close_time": 1765097999999, "quote_volume": 828365.304166, "trades": 12160, "taker_buy_base": 36867152.0, "taker_buy_quote": 422798.339525 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.011435, "high": 0.011556, "low": 0.011315, "close": 0.011331, "volume": 112673401.0, "close_time": 1765101599999, "quote_volume": 1283618.478237, "trades": 13688, "taker_buy_base": 51448229.0, "taker_buy_quote": 586243.69403 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.01133, "high": 0.011488, "low": 0.011321, "close": 0.011475, "volume": 70544340.0, "close_time": 1765105199999, "quote_volume": 803310.701798, "trades": 11156, "taker_buy_base": 35776068.0, "taker_buy_quote": 407716.82473 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.011476, "high": 0.011919, "low": 0.011458, "close": 0.011694, "volume": 212109072.0, "close_time": 1765108799999, "quote_volume": 2486395.041951, "trades": 31731, "taker_buy_base": 116060005.0, "taker_buy_quote": 1360741.520153 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.011694, "high": 0.012032, "low": 0.011581, "close": 0.011997, "volume": 231407846.0, "close_time": 1765112399999, "quote_volume": 2736310.826347, "trades": 34119, "taker_buy_base": 113172444.0, "taker_buy_quote": 1339308.535518 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.011997, "high": 0.012057, "low": 0.011362, "close": 0.011408, "volume": 183823571.0, "close_time": 1765115999999, "quote_volume": 2138089.293508, "trades": 29607, "taker_buy_base": 81531851.0, "taker_buy_quote": 948238.330985 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.011408, "high": 0.011409, "low": 0.010599, "close": 0.010851, "volume": 399003410.0, "close_time": 1765119599999, "quote_volume": 4392992.028436, "trades": 36923, "taker_buy_base": 180052310.0, "taker_buy_quote": 1984321.230339 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.01085, "high": 0.011394, "low": 0.010783, "close": 0.011369, "volume": 220166236.0, "close_time": 1765123199999, "quote_volume": 2438799.774735, "trades": 28731, "taker_buy_base": 131828770.0, "taker_buy_quote": 1459382.568641 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.011369, "high": 0.011369, "low": 0.011007, "close": 0.011199, "volume": 93590661.0, "close_time": 1765126799999, "quote_volume": 1043965.451225, "trades": 15814, "taker_buy_base": 48225579.0, "taker_buy_quote": 537701.811873 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.0112, "high": 0.011723, "low": 0.011071, "close": 0.011651, "volume": 242424615.0, "close_time": 1765130399999, "quote_volume": 2781741.142312, "trades": 34894, "taker_buy_base": 145652656.0, "taker_buy_quote": 1672345.582706 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.01165, "high": 0.011724, "low": 0.011438, "close": 0.011525, "volume": 108001029.0, "close_time": 1765133999999, "quote_volume": 1250518.860525, "trades": 16108, "taker_buy_base": 51424096.0, "taker_buy_quote": 594809.477518 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.011526, "high": 0.01153, "low": 0.011375, "close": 0.011516, "volume": 43896314.0, "close_time": 1765137599999, "quote_volume": 503128.90378, "trades": 8044, "taker_buy_base": 22446352.0, "taker_buy_quote": 257311.140778 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.011517, "high": 0.011569, "low": 0.011458, "close": 0.011478, "volume": 29720534.0, "close_time": 1765141199999, "quote_volume": 342298.186377, "trades": 5614, "taker_buy_base": 13400154.0, "taker_buy_quote": 154349.583652 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.01148, "high": 0.011482, "low": 0.011042, "close": 0.011098, "volume": 79385875.0, "close_time": 1765144799999, "quote_volume": 893680.004588, "trades": 10846, "taker_buy_base": 33816413.0, "taker_buy_quote": 380964.188067 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.011099, "high": 0.011106, "low": 0.010769, "close": 0.010961, "volume": 137176621.0, "close_time": 1765148399999, "quote_volume": 1501987.895683, "trades": 18808, "taker_buy_base": 68558717.0, "taker_buy_quote": 750869.810583 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.010959, "high": 0.011002, "low": 0.010853, "close": 0.010988, "volume": 45479148.0, "close_time": 1765151999999, "quote_volume": 496906.101394, "trades": 9419, "taker_buy_base": 22488026.0, "taker_buy_quote": 245775.005088 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.010988, "high": 0.011026, "low": 0.010852, "close": 0.010914, "volume": 86331171.0, "close_time": 1765155599999, "quote_volume": 941763.546187, "trades": 11258, "taker_buy_base": 22371234.0, "taker_buy_quote": 244186.190142 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.010914, "high": 0.01134, "low": 0.010892, "close": 0.011066, "volume": 104683126.0, "close_time": 1765159199999, "quote_volume": 1167389.859181, "trades": 18274, "taker_buy_base": 44348927.0, "taker_buy_quote": 494533.053822 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.011068, "high": 0.011233, "low": 0.011036, "close": 0.011208, "volume": 41574303.0, "close_time": 1765162799999, "quote_volume": 462742.163089, "trades": 10060, "taker_buy_base": 21426214.0, "taker_buy_quote": 238552.916561 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.01121, "high": 0.011293, "low": 0.01111, "close": 0.01115, "volume": 43500986.0, "close_time": 1765166399999, "quote_volume": 486823.023394, "trades": 8834, "taker_buy_base": 16804890.0, "taker_buy_quote": 188165.478869 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.011151, "high": 0.011344, "low": 0.01115, "close": 0.011317, "volume": 34541764.0, "close_time": 1765169999999, "quote_volume": 388550.121597, "trades": 7686, "taker_buy_base": 17388917.0, "taker_buy_quote": 195589.069379 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.011317, "high": 0.011476, "low": 0.011282, "close": 0.01144, "volume": 43604692.0, "close_time": 1765173599999, "quote_volume": 496059.937999, "trades": 8575, "taker_buy_base": 20428246.0, "taker_buy_quote": 232277.709867 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.011441, "high": 0.011469, "low": 0.011324, "close": 0.011419, "volume": 43903006.0, "close_time": 1765177199999, "quote_volume": 500523.938632, "trades": 7291, "taker_buy_base": 22545901.0, "taker_buy_quote": 257110.989028 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.01142, "high": 0.011588, "low": 0.011366, "close": 0.011485, "volume": 54032343.0, "close_time": 1765180799999, "quote_volume": 620859.992792, "trades": 9512, "taker_buy_base": 23115311.0, "taker_buy_quote": 265678.250405 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.011484, "high": 0.011581, "low": 0.011384, "close": 0.011568, "volume": 84784155.0, "close_time": 1765184399999, "quote_volume": 972631.137851, "trades": 10180, "taker_buy_base": 40348068.0, "taker_buy_quote": 463058.628192 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.011566, "high": 0.011875, "low": 0.01156, "close": 0.011658, "volume": 130371737.0, "close_time": 1765187999999, "quote_volume": 1528681.423808, "trades": 18333, "taker_buy_base": 67430364.0, "taker_buy_quote": 790256.766498 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.011656, "high": 0.011744, "low": 0.011614, "close": 0.011642, "volume": 66124497.0, "close_time": 1765191599999, "quote_volume": 771737.076229, "trades": 10196, "taker_buy_base": 28427287.0, "taker_buy_quote": 331724.621676 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.011642, "high": 0.011709, "low": 0.01154, "close": 0.011686, "volume": 58710961.0, "close_time": 1765195199999, "quote_volume": 682074.236731, "trades": 10084, "taker_buy_base": 26596334.0, "taker_buy_quote": 309208.427471 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.011687, "high": 0.011693, "low": 0.011558, "close": 0.011623, "volume": 50220944.0, "close_time": 1765198799999, "quote_volume": 583844.637674, "trades": 8890, "taker_buy_base": 21170802.0, "taker_buy_quote": 246122.763473 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.011623, "high": 0.01182, "low": 0.011586, "close": 0.011758, "volume": 98761370.0, "close_time": 1765202399999, "quote_volume": 1156601.854542, "trades": 16718, "taker_buy_base": 52062671.0, "taker_buy_quote": 609915.115127 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.011757, "high": 0.011906, "low": 0.011638, "close": 0.011727, "volume": 177780901.0, "close_time": 1765205999999, "quote_volume": 2090907.950238, "trades": 26776, "taker_buy_base": 80310800.0, "taker_buy_quote": 944641.299468 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.011728, "high": 0.011861, "low": 0.011377, "close": 0.011533, "volume": 201415245.0, "close_time": 1765209599999, "quote_volume": 2336493.211512, "trades": 27811, "taker_buy_base": 99698188.0, "taker_buy_quote": 1155480.644581 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.011533, "high": 0.011737, "low": 0.011447, "close": 0.011501, "volume": 156134778.0, "close_time": 1765213199999, "quote_volume": 1809192.581058, "trades": 20266, "taker_buy_base": 78472776.0, "taker_buy_quote": 910640.295332 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.011501, "high": 0.011597, "low": 0.011382, "close": 0.011522, "volume": 85235574.0, "close_time": 1765216799999, "quote_volume": 978793.863535, "trades": 12574, "taker_buy_base": 44080530.0, "taker_buy_quote": 506361.475293 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.011523, "high": 0.01162, "low": 0.011273, "close": 0.011338, "volume": 75466038.0, "close_time": 1765220399999, "quote_volume": 865813.144244, "trades": 13196, "taker_buy_base": 39812013.0, "taker_buy_quote": 457154.069121 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.011338, "high": 0.011451, "low": 0.011296, "close": 0.011376, "volume": 44333792.0, "close_time": 1765223999999, "quote_volume": 503633.106036, "trades": 8988, "taker_buy_base": 25324292.0, "taker_buy_quote": 287649.970959 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.011377, "high": 0.011567, "low": 0.011374, "close": 0.011502, "volume": 49127781.0, "close_time": 1765227599999, "quote_volume": 563485.424562, "trades": 9105, "taker_buy_base": 25882938.0, "taker_buy_quote": 296846.422766 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.011503, "high": 0.011589, "low": 0.011444, "close": 0.011568, "volume": 51838897.0, "close_time": 1765231199999, "quote_volume": 597491.421126, "trades": 9094, "taker_buy_base": 28616654.0, "taker_buy_quote": 329902.869991 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.011569, "high": 0.011591, "low": 0.011413, "close": 0.011442, "volume": 30640098.0, "close_time": 1765234799999, "quote_volume": 352084.465175, "trades": 4324, "taker_buy_base": 12278598.0, "taker_buy_quote": 141054.608243 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.011443, "high": 0.011501, "low": 0.011358, "close": 0.011451, "volume": 30454135.0, "close_time": 1765238399999, "quote_volume": 347819.158598, "trades": 6213, "taker_buy_base": 13724075.0, "taker_buy_quote": 156879.426292 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.011453, "high": 0.011567, "low": 0.011374, "close": 0.011433, "volume": 38747368.0, "close_time": 1765241999999, "quote_volume": 444030.707373, "trades": 7549, "taker_buy_base": 18696303.0, "taker_buy_quote": 214259.157193 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.011434, "high": 0.011472, "low": 0.011307, "close": 0.011335, "volume": 33574436.0, "close_time": 1765245599999, "quote_volume": 382029.74948, "trades": 7353, "taker_buy_base": 16888888.0, "taker_buy_quote": 192228.937379 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.011336, "high": 0.011556, "low": 0.011327, "close": 0.011466, "volume": 37590658.0, "close_time": 1765249199999, "quote_volume": 430822.989861, "trades": 7683, "taker_buy_base": 16698971.0, "taker_buy_quote": 191249.195432 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.011466, "high": 0.011657, "low": 0.011335, "close": 0.011561, "volume": 101702379.0, "close_time": 1765252799999, "quote_volume": 1170501.136271, "trades": 14084, "taker_buy_base": 42878422.0, "taker_buy_quote": 494107.395872 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.011562, "high": 0.011604, "low": 0.011334, "close": 0.011346, "volume": 60767322.0, "close_time": 1765256399999, "quote_volume": 697840.894541, "trades": 9850, "taker_buy_base": 24225114.0, "taker_buy_quote": 277840.920992 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.011345, "high": 0.011516, "low": 0.011275, "close": 0.011359, "volume": 61380730.0, "close_time": 1765259999999, "quote_volume": 698476.756784, "trades": 10479, "taker_buy_base": 31244364.0, "taker_buy_quote": 355649.697725 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.01136, "high": 0.01144, "low": 0.011252, "close": 0.011367, "volume": 38513840.0, "close_time": 1765263599999, "quote_volume": 437008.385153, "trades": 7448, "taker_buy_base": 19595172.0, "taker_buy_quote": 222371.230773 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.011368, "high": 0.011601, "low": 0.011345, "close": 0.01151, "volume": 127283100.0, "close_time": 1765267199999, "quote_volume": 1464714.175152, "trades": 12101, "taker_buy_base": 67332493.0, "taker_buy_quote": 775350.183751 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.011511, "high": 0.011546, "low": 0.011417, "close": 0.011448, "volume": 41798834.0, "close_time": 1765270799999, "quote_volume": 479622.213369, "trades": 8021, "taker_buy_base": 21297576.0, "taker_buy_quote": 244351.03479 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.011447, "high": 0.011448, "low": 0.011275, "close": 0.011302, "volume": 62548761.0, "close_time": 1765274399999, "quote_volume": 709838.168436, "trades": 6821, "taker_buy_base": 29029755.0, "taker_buy_quote": 329342.199251 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.011303, "high": 0.01137, "low": 0.011231, "close": 0.011349, "volume": 43270609.0, "close_time": 1765277999999, "quote_volume": 489084.141465, "trades": 7537, "taker_buy_base": 22462266.0, "taker_buy_quote": 253981.387568 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.011348, "high": 0.011573, "low": 0.011312, "close": 0.011541, "volume": 115706006.0, "close_time": 1765281599999, "quote_volume": 1325660.303932, "trades": 9376, "taker_buy_base": 84721375.0, "taker_buy_quote": 970740.582504 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.01154, "high": 0.011811, "low": 0.011483, "close": 0.011718, "volume": 132714916.0, "close_time": 1765285199999, "quote_volume": 1549713.15088, "trades": 22575, "taker_buy_base": 65617420.0, "taker_buy_quote": 766242.875667 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.011717, "high": 0.01176, "low": 0.011478, "close": 0.01156, "volume": 103483071.0, "close_time": 1765288799999, "quote_volume": 1201657.739789, "trades": 15013, "taker_buy_base": 41912227.0, "taker_buy_quote": 487131.375069 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.01156, "high": 0.011643, "low": 0.01137, "close": 0.011494, "volume": 110071175.0, "close_time": 1765292399999, "quote_volume": 1263611.581786, "trades": 18497, "taker_buy_base": 56937920.0, "taker_buy_quote": 653684.735207 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.011493, "high": 0.012192, "low": 0.011465, "close": 0.012152, "volume": 351090255.0, "close_time": 1765295999999, "quote_volume": 4170358.357226, "trades": 47130, "taker_buy_base": 200159809.0, "taker_buy_quote": 2379446.567732 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.012153, "high": 0.012853, "low": 0.012153, "close": 0.012818, "volume": 403245700.0, "close_time": 1765299599999, "quote_volume": 5046830.623776, "trades": 56605, "taker_buy_base": 208677982.0, "taker_buy_quote": 2610806.155844 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.01282, "high": 0.013171, "low": 0.012736, "close": 0.012875, "volume": 409920565.0, "close_time": 1765303199999, "quote_volume": 5302297.479334, "trades": 71721, "taker_buy_base": 195163733.0, "taker_buy_quote": 2525205.487177 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.012875, "high": 0.013445, "low": 0.012849, "close": 0.013157, "volume": 413212356.0, "close_time": 1765306799999, "quote_volume": 5438484.524675, "trades": 65021, "taker_buy_base": 219019782.0, "taker_buy_quote": 2883477.725988 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.013159, "high": 0.013179, "low": 0.012795, "close": 0.01281, "volume": 184235200.0, "close_time": 1765310399999, "quote_volume": 2391344.830868, "trades": 34163, "taker_buy_base": 76425433.0, "taker_buy_quote": 992673.983818 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.01281, "high": 0.012864, "low": 0.012562, "close": 0.012711, "volume": 192762231.0, "close_time": 1765313999999, "quote_volume": 2446915.012845, "trades": 34539, "taker_buy_base": 86676307.0, "taker_buy_quote": 1100458.624293 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.01271, "high": 0.012743, "low": 0.012366, "close": 0.012525, "volume": 99676726.0, "close_time": 1765317599999, "quote_volume": 1253580.580369, "trades": 18549, "taker_buy_base": 41620162.0, "taker_buy_quote": 523830.38288 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.012526, "high": 0.01277, "low": 0.0125, "close": 0.012741, "volume": 138474050.0, "close_time": 1765321199999, "quote_volume": 1750354.519888, "trades": 15674, "taker_buy_base": 62541212.0, "taker_buy_quote": 791312.469572 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.012741, "high": 0.012741, "low": 0.01263, "close": 0.012663, "volume": 36729714.0, "close_time": 1765324799999, "quote_volume": 465672.329633, "trades": 7718, "taker_buy_base": 16318275.0, "taker_buy_quote": 206893.961474 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.012662, "high": 0.01288, "low": 0.012496, "close": 0.012512, "volume": 123914985.0, "close_time": 1765328399999, "quote_volume": 1569267.992254, "trades": 18570, "taker_buy_base": 56032646.0, "taker_buy_quote": 709911.415176 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.012511, "high": 0.012634, "low": 0.012483, "close": 0.012565, "volume": 46307444.0, "close_time": 1765331999999, "quote_volume": 581285.849985, "trades": 9899, "taker_buy_base": 20558767.0, "taker_buy_quote": 257987.528267 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.012564, "high": 0.012564, "low": 0.012366, "close": 0.012428, "volume": 60989004.0, "close_time": 1765335599999, "quote_volume": 759717.482343, "trades": 8856, "taker_buy_base": 33434055.0, "taker_buy_quote": 416184.715272 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.012427, "high": 0.012459, "low": 0.01237, "close": 0.012416, "volume": 26767095.0, "close_time": 1765339199999, "quote_volume": 332270.84037, "trades": 6330, "taker_buy_base": 12688330.0, "taker_buy_quote": 157536.64911 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.012417, "high": 0.012533, "low": 0.01236, "close": 0.012493, "volume": 58911752.0, "close_time": 1765342799999, "quote_volume": 733885.945344, "trades": 9742, "taker_buy_base": 27376338.0, "taker_buy_quote": 341194.625899 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.012493, "high": 0.012546, "low": 0.012401, "close": 0.012509, "volume": 52906441.0, "close_time": 1765346399999, "quote_volume": 660041.517053, "trades": 9026, "taker_buy_base": 25957752.0, "taker_buy_quote": 323828.310729 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.012508, "high": 0.012526, "low": 0.012428, "close": 0.012463, "volume": 29530354.0, "close_time": 1765349999999, "quote_volume": 368388.464623, "trades": 6454, "taker_buy_base": 14808627.0, "taker_buy_quote": 184709.481735 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.012461, "high": 0.012461, "low": 0.012275, "close": 0.012348, "volume": 49414538.0, "close_time": 1765353599999, "quote_volume": 609896.924226, "trades": 8938, "taker_buy_base": 24702688.0, "taker_buy_quote": 304702.255308 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.012349, "high": 0.012389, "low": 0.01225, "close": 0.012251, "volume": 38075184.0, "close_time": 1765357199999, "quote_volume": 468930.62613, "trades": 8164, "taker_buy_base": 19689464.0, "taker_buy_quote": 242492.430821 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.012252, "high": 0.012463, "low": 0.012202, "close": 0.012438, "volume": 66644946.0, "close_time": 1765360799999, "quote_volume": 819450.15737, "trades": 11896, "taker_buy_base": 34749953.0, "taker_buy_quote": 427435.504879 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.012437, "high": 0.0126, "low": 0.012232, "close": 0.012266, "volume": 89360034.0, "close_time": 1765364399999, "quote_volume": 1108035.846067, "trades": 13298, "taker_buy_base": 41549694.0, "taker_buy_quote": 515363.334701 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.012265, "high": 0.012316, "low": 0.012069, "close": 0.01217, "volume": 71898737.0, "close_time": 1765367999999, "quote_volume": 876068.626866, "trades": 11458, "taker_buy_base": 31775659.0, "taker_buy_quote": 387339.227909 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.012169, "high": 0.012299, "low": 0.012165, "close": 0.012275, "volume": 51444787.0, "close_time": 1765371599999, "quote_volume": 629942.555575, "trades": 9484, "taker_buy_base": 28154917.0, "taker_buy_quote": 344775.583629 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.012275, "high": 0.012432, "low": 0.012244, "close": 0.012413, "volume": 89332334.0, "close_time": 1765375199999, "quote_volume": 1103530.965664, "trades": 12149, "taker_buy_base": 52030765.0, "taker_buy_quote": 642909.009879 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.012412, "high": 0.012466, "low": 0.012103, "close": 0.012188, "volume": 83413228.0, "close_time": 1765378799999, "quote_volume": 1024378.313805, "trades": 13662, "taker_buy_base": 40173273.0, "taker_buy_quote": 493369.593934 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.012187, "high": 0.012275, "low": 0.012076, "close": 0.012167, "volume": 52276155.0, "close_time": 1765382399999, "quote_volume": 636828.11886, "trades": 12163, "taker_buy_base": 25395892.0, "taker_buy_quote": 309379.566935 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.012166, "high": 0.012348, "low": 0.012124, "close": 0.012229, "volume": 80641674.0, "close_time": 1765385999999, "quote_volume": 987283.891052, "trades": 15471, "taker_buy_base": 35984903.0, "taker_buy_quote": 440538.956977 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.012228, "high": 0.012371, "low": 0.012184, "close": 0.012213, "volume": 61164392.0, "close_time": 1765389599999, "quote_volume": 749376.826967, "trades": 12881, "taker_buy_base": 28213956.0, "taker_buy_quote": 345710.437299 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.012211, "high": 0.012535, "low": 0.012146, "close": 0.012332, "volume": 128511625.0, "close_time": 1765393199999, "quote_volume": 1588358.347235, "trades": 23383, "taker_buy_base": 65525124.0, "taker_buy_quote": 810699.627052 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.012332, "high": 0.012647, "low": 0.012196, "close": 0.012368, "volume": 320880007.0, "close_time": 1765396799999, "quote_volume": 3980590.82917, "trades": 56150, "taker_buy_base": 160246363.0, "taker_buy_quote": 1988975.159551 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.012369, "high": 0.012946, "low": 0.012237, "close": 0.012251, "volume": 306882244.0, "close_time": 1765400399999, "quote_volume": 3862616.959426, "trades": 55397, "taker_buy_base": 148763635.0, "taker_buy_quote": 1874533.175135 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.012252, "high": 0.012332, "low": 0.011938, "close": 0.011975, "volume": 191196559.0, "close_time": 1765403999999, "quote_volume": 2327252.837019, "trades": 25156, "taker_buy_base": 103940820.0, "taker_buy_quote": 1266579.465985 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.011975, "high": 0.012018, "low": 0.011731, "close": 0.011949, "volume": 123247883.0, "close_time": 1765407599999, "quote_volume": 1465133.035323, "trades": 14611, "taker_buy_base": 58245410.0, "taker_buy_quote": 692737.747325 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.011948, "high": 0.011975, "low": 0.011731, "close": 0.011751, "volume": 49043313.0, "close_time": 1765411199999, "quote_volume": 581052.495223, "trades": 9802, "taker_buy_base": 24380827.0, "taker_buy_quote": 288824.685656 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.01175, "high": 0.011797, "low": 0.011418, "close": 0.011487, "volume": 107683048.0, "close_time": 1765414799999, "quote_volume": 1247892.792232, "trades": 18562, "taker_buy_base": 53666056.0, "taker_buy_quote": 622136.504066 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.011486, "high": 0.011524, "low": 0.011268, "close": 0.011303, "volume": 104339552.0, "close_time": 1765418399999, "quote_volume": 1188889.595927, "trades": 19491, "taker_buy_base": 51959441.0, "taker_buy_quote": 592388.984022 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.011303, "high": 0.011323, "low": 0.011097, "close": 0.011156, "volume": 103388750.0, "close_time": 1765421999999, "quote_volume": 1155953.779472, "trades": 19451, "taker_buy_base": 49682132.0, "taker_buy_quote": 555611.462012 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.011155, "high": 0.011155, "low": 0.010899, "close": 0.011004, "volume": 128298104.0, "close_time": 1765425599999, "quote_volume": 1412051.769915, "trades": 18864, "taker_buy_base": 56333763.0, "taker_buy_quote": 620549.498167 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.011004, "high": 0.011215, "low": 0.010941, "close": 0.01119, "volume": 115774635.0, "close_time": 1765429199999, "quote_volume": 1284230.301094, "trades": 20643, "taker_buy_base": 66751920.0, "taker_buy_quote": 741254.215347 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.011188, "high": 0.011206, "low": 0.011121, "close": 0.011159, "volume": 30041658.0, "close_time": 1765432799999, "quote_volume": 335036.249879, "trades": 9492, "taker_buy_base": 13623771.0, "taker_buy_quote": 151959.416361 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.011159, "high": 0.011232, "low": 0.011103, "close": 0.011185, "volume": 28370850.0, "close_time": 1765436399999, "quote_volume": 316861.323315, "trades": 8262, "taker_buy_base": 13461231.0, "taker_buy_quote": 150311.164118 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.011186, "high": 0.011198, "low": 0.011094, "close": 0.01111, "volume": 40574717.0, "close_time": 1765439999999, "quote_volume": 452363.012766, "trades": 6917, "taker_buy_base": 21916542.0, "taker_buy_quote": 244344.379422 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.011108, "high": 0.01111, "low": 0.010948, "close": 0.011018, "volume": 139061746.0, "close_time": 1765443599999, "quote_volume": 1530004.62972, "trades": 17840, "taker_buy_base": 54261808.0, "taker_buy_quote": 596894.212202 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.011016, "high": 0.011103, "low": 0.010995, "close": 0.011018, "volume": 59903091.0, "close_time": 1765447199999, "quote_volume": 661425.736737, "trades": 8392, "taker_buy_base": 30715921.0, "taker_buy_quote": 339122.575677 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.011019, "high": 0.011055, "low": 0.010955, "close": 0.010966, "volume": 42947498.0, "close_time": 1765450799999, "quote_volume": 472677.772008, "trades": 7230, "taker_buy_base": 21532985.0, "taker_buy_quote": 237053.247834 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.010969, "high": 0.011026, "low": 0.010899, "close": 0.010989, "volume": 60947022.0, "close_time": 1765454399999, "quote_volume": 667694.136147, "trades": 7443, "taker_buy_base": 29363546.0, "taker_buy_quote": 321942.085154 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.010992, "high": 0.01109, "low": 0.010937, "close": 0.010993, "volume": 62294493.0, "close_time": 1765457999999, "quote_volume": 686415.02099, "trades": 9447, "taker_buy_base": 38546990.0, "taker_buy_quote": 424889.079934 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.010994, "high": 0.011014, "low": 0.010926, "close": 0.010981, "volume": 40727604.0, "close_time": 1765461599999, "quote_volume": 446777.611537, "trades": 6808, "taker_buy_base": 20745117.0, "taker_buy_quote": 227606.915503 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.010981, "high": 0.011031, "low": 0.010841, "close": 0.010849, "volume": 221016410.0, "close_time": 1765465199999, "quote_volume": 2412957.325812, "trades": 19420, "taker_buy_base": 92805400.0, "taker_buy_quote": 1012797.826077 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.010849, "high": 0.011038, "low": 0.010802, "close": 0.010861, "volume": 139068348.0, "close_time": 1765468799999, "quote_volume": 1515280.767541, "trades": 16101, "taker_buy_base": 79101870.0, "taker_buy_quote": 862269.964551 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.010862, "high": 0.010964, "low": 0.010721, "close": 0.01081, "volume": 151275302.0, "close_time": 1765472399999, "quote_volume": 1640577.098576, "trades": 15300, "taker_buy_base": 72597403.0, "taker_buy_quote": 786639.043458 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.01081, "high": 0.010848, "low": 0.010737, "close": 0.010762, "volume": 136880734.0, "close_time": 1765475999999, "quote_volume": 1475936.80706, "trades": 11259, "taker_buy_base": 60772819.0, "taker_buy_quote": 654845.600312 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.010762, "high": 0.011091, "low": 0.01074, "close": 0.010965, "volume": 114682295.0, "close_time": 1765479599999, "quote_volume": 1252657.889209, "trades": 14615, "taker_buy_base": 60359012.0, "taker_buy_quote": 658682.824966 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.010965, "high": 0.011124, "low": 0.01089, "close": 0.01091, "volume": 160349368.0, "close_time": 1765483199999, "quote_volume": 1766852.465691, "trades": 21337, "taker_buy_base": 93205294.0, "taker_buy_quote": 1027678.36887 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.010909, "high": 0.011197, "low": 0.0109, "close": 0.011173, "volume": 113960393.0, "close_time": 1765486799999, "quote_volume": 1259871.778244, "trades": 17056, "taker_buy_base": 64163173.0, "taker_buy_quote": 709102.687178 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.011174, "high": 0.011656, "low": 0.011164, "close": 0.01138, "volume": 329566190.0, "close_time": 1765490399999, "quote_volume": 3774225.268444, "trades": 34519, "taker_buy_base": 174499275.0, "taker_buy_quote": 1997927.41238 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.01138, "high": 0.011478, "low": 0.011124, "close": 0.011202, "volume": 141495959.0, "close_time": 1765493999999, "quote_volume": 1595584.112739, "trades": 10070, "taker_buy_base": 63833280.0, "taker_buy_quote": 720540.377823 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.011203, "high": 0.011308, "low": 0.011179, "close": 0.011227, "volume": 38419777.0, "close_time": 1765497599999, "quote_volume": 431821.070914, "trades": 6399, "taker_buy_base": 21113658.0, "taker_buy_quote": 237324.352307 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.011227, "high": 0.01147, "low": 0.011091, "close": 0.011112, "volume": 259908379.0, "close_time": 1765501199999, "quote_volume": 2936969.116687, "trades": 20533, "taker_buy_base": 123514160.0, "taker_buy_quote": 1395567.438522 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.011113, "high": 0.011313, "low": 0.011113, "close": 0.011211, "volume": 40113344.0, "close_time": 1765504799999, "quote_volume": 450105.581636, "trades": 9321, "taker_buy_base": 17953078.0, "taker_buy_quote": 201415.337271 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.011213, "high": 0.011373, "low": 0.011152, "close": 0.01132, "volume": 49692027.0, "close_time": 1765508399999, "quote_volume": 561026.690152, "trades": 9388, "taker_buy_base": 26459841.0, "taker_buy_quote": 298738.198241 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.011321, "high": 0.011343, "low": 0.011156, "close": 0.011164, "volume": 39196744.0, "close_time": 1765511999999, "quote_volume": 440199.632122, "trades": 6385, "taker_buy_base": 15866170.0, "taker_buy_quote": 178274.749688 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.011164, "high": 0.011169, "low": 0.011091, "close": 0.011127, "volume": 30202162.0, "close_time": 1765515599999, "quote_volume": 336098.13085, "trades": 5402, "taker_buy_base": 14368416.0, "taker_buy_quote": 159906.911419 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.011127, "high": 0.011254, "low": 0.0111, "close": 0.011226, "volume": 35808649.0, "close_time": 1765519199999, "quote_volume": 400139.239836, "trades": 5614, "taker_buy_base": 15670504.0, "taker_buy_quote": 174980.238206 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.011227, "high": 0.011416, "low": 0.01121, "close": 0.011251, "volume": 55232551.0, "close_time": 1765522799999, "quote_volume": 624478.460263, "trades": 7819, "taker_buy_base": 27065103.0, "taker_buy_quote": 305737.948006 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.011251, "high": 0.011336, "low": 0.011214, "close": 0.01132, "volume": 24047126.0, "close_time": 1765526399999, "quote_volume": 270972.78286, "trades": 5088, "taker_buy_base": 13566670.0, "taker_buy_quote": 152927.923377 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.011317, "high": 0.011337, "low": 0.011224, "close": 0.011268, "volume": 31755779.0, "close_time": 1765529999999, "quote_volume": 358193.311154, "trades": 5100, "taker_buy_base": 15157451.0, "taker_buy_quote": 170961.547423 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.011267, "high": 0.011405, "low": 0.011222, "close": 0.011375, "volume": 34172783.0, "close_time": 1765533599999, "quote_volume": 386962.697528, "trades": 5939, "taker_buy_base": 17440216.0, "taker_buy_quote": 197580.173355 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.011374, "high": 0.011407, "low": 0.011304, "close": 0.011322, "volume": 38859167.0, "close_time": 1765537199999, "quote_volume": 441142.999148, "trades": 5294, "taker_buy_base": 15558184.0, "taker_buy_quote": 176629.190182 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.011322, "high": 0.011326, "low": 0.011242, "close": 0.011295, "volume": 37969199.0, "close_time": 1765540799999, "quote_volume": 427967.768969, "trades": 4812, "taker_buy_base": 14004604.0, "taker_buy_quote": 157929.335615 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.011295, "high": 0.011442, "low": 0.011245, "close": 0.011402, "volume": 37307407.0, "close_time": 1765544399999, "quote_volume": 423072.361273, "trades": 5907, "taker_buy_base": 20474012.0, "taker_buy_quote": 232470.309436 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.011402, "high": 0.011403, "low": 0.011294, "close": 0.011321, "volume": 44110820.0, "close_time": 1765547999999, "quote_volume": 500030.874517, "trades": 6727, "taker_buy_base": 21867938.0, "taker_buy_quote": 247852.926573 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.011322, "high": 0.011391, "low": 0.011225, "close": 0.011293, "volume": 66537477.0, "close_time": 1765551599999, "quote_volume": 752305.853809, "trades": 10738, "taker_buy_base": 28663863.0, "taker_buy_quote": 324122.485063 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.011292, "high": 0.011292, "low": 0.010627, "close": 0.01076, "volume": 301026259.0, "close_time": 1765555199999, "quote_volume": 3299345.435958, "trades": 36985, "taker_buy_base": 119023460.0, "taker_buy_quote": 1305764.344856 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.010761, "high": 0.010889, "low": 0.010601, "close": 0.010702, "volume": 189298112.0, "close_time": 1765558799999, "quote_volume": 2031512.16176, "trades": 28510, "taker_buy_base": 93206139.0, "taker_buy_quote": 1000523.257922 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.0107, "high": 0.010878, "low": 0.010694, "close": 0.010756, "volume": 77390249.0, "close_time": 1765562399999, "quote_volume": 833880.760035, "trades": 12276, "taker_buy_base": 35840488.0, "taker_buy_quote": 386423.519832 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.010757, "high": 0.011003, "low": 0.010741, "close": 0.010846, "volume": 72428642.0, "close_time": 1765565999999, "quote_volume": 788360.572914, "trades": 10551, "taker_buy_base": 35990767.0, "taker_buy_quote": 391675.626842 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.010846, "high": 0.01091, "low": 0.010773, "close": 0.010872, "volume": 43694828.0, "close_time": 1765569599999, "quote_volume": 473399.992515, "trades": 6947, "taker_buy_base": 19266783.0, "taker_buy_quote": 208836.489771 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.010868, "high": 0.010902, "low": 0.010756, "close": 0.010791, "volume": 40940915.0, "close_time": 1765573199999, "quote_volume": 443079.470901, "trades": 6024, "taker_buy_base": 14919588.0, "taker_buy_quote": 161431.774941 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.010792, "high": 0.010903, "low": 0.010785, "close": 0.010866, "volume": 29165346.0, "close_time": 1765576799999, "quote_volume": 316743.729574, "trades": 3896, "taker_buy_base": 14151614.0, "taker_buy_quote": 153660.661907 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.010868, "high": 0.01098, "low": 0.010862, "close": 0.010908, "volume": 23362724.0, "close_time": 1765580399999, "quote_volume": 255411.959131, "trades": 2546, "taker_buy_base": 10686121.0, "taker_buy_quote": 116831.772208 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.010909, "high": 0.010959, "low": 0.0109, "close": 0.010911, "volume": 23932126.0, "close_time": 1765583999999, "quote_volume": 261717.175137, "trades": 2526, "taker_buy_base": 14546651.0, "taker_buy_quote": 159122.048736 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.010912, "high": 0.010965, "low": 0.010864, "close": 0.010937, "volume": 39943864.0, "close_time": 1765587599999, "quote_volume": 436388.920454, "trades": 4704, "taker_buy_base": 19842891.0, "taker_buy_quote": 216842.526187 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.010937, "high": 0.010964, "low": 0.010832, "close": 0.010842, "volume": 23219395.0, "close_time": 1765591199999, "quote_volume": 253194.07539, "trades": 3045, "taker_buy_base": 8169722.0, "taker_buy_quote": 89055.307075 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.010844, "high": 0.010878, "low": 0.010833, "close": 0.010845, "volume": 9711082.0, "close_time": 1765594799999, "quote_volume": 105376.483561, "trades": 2023, "taker_buy_base": 4938455.0, "taker_buy_quote": 53592.195296 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.010844, "high": 0.010897, "low": 0.01081, "close": 0.010848, "volume": 13576399.0, "close_time": 1765598399999, "quote_volume": 147257.887887, "trades": 2309, "taker_buy_base": 5713742.0, "taker_buy_quote": 61996.568068 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.010849, "high": 0.010939, "low": 0.010831, "close": 0.010936, "volume": 19446137.0, "close_time": 1765601999999, "quote_volume": 211679.502527, "trades": 2645, "taker_buy_base": 13716164.0, "taker_buy_quote": 149278.54817 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.010935, "high": 0.010944, "low": 0.010842, "close": 0.010892, "volume": 34448420.0, "close_time": 1765605599999, "quote_volume": 375349.716181, "trades": 3168, "taker_buy_base": 25773643.0, "taker_buy_quote": 280847.367222 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.010891, "high": 0.010904, "low": 0.010838, "close": 0.010877, "volume": 14487560.0, "close_time": 1765609199999, "quote_volume": 157509.490313, "trades": 1857, "taker_buy_base": 6876692.0, "taker_buy_quote": 74759.200939 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.010877, "high": 0.01098, "low": 0.010875, "close": 0.010945, "volume": 24292736.0, "close_time": 1765612799999, "quote_volume": 265859.602307, "trades": 2923, "taker_buy_base": 13061060.0, "taker_buy_quote": 142942.566618 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.010945, "high": 0.011052, "low": 0.010931, "close": 0.011008, "volume": 35594535.0, "close_time": 1765616399999, "quote_volume": 391615.560187, "trades": 3338, "taker_buy_base": 17495381.0, "taker_buy_quote": 192566.857148 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.011007, "high": 0.011017, "low": 0.010944, "close": 0.010951, "volume": 14397466.0, "close_time": 1765619999999, "quote_volume": 158034.949277, "trades": 2252, "taker_buy_base": 6163716.0, "taker_buy_quote": 67717.055405 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.010952, "high": 0.011041, "low": 0.01094, "close": 0.011, "volume": 12199397.0, "close_time": 1765623599999, "quote_volume": 134165.102411, "trades": 2577, "taker_buy_base": 5902804.0, "taker_buy_quote": 64917.59977 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.011001, "high": 0.01101, "low": 0.010958, "close": 0.010975, "volume": 13918449.0, "close_time": 1765627199999, "quote_volume": 152919.403793, "trades": 2101, "taker_buy_base": 5686069.0, "taker_buy_quote": 62449.377436 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.010976, "high": 0.011018, "low": 0.010957, "close": 0.010993, "volume": 16528347.0, "close_time": 1765630799999, "quote_volume": 181589.181702, "trades": 2754, "taker_buy_base": 6539775.0, "taker_buy_quote": 71844.611192 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.010994, "high": 0.011064, "low": 0.010975, "close": 0.011033, "volume": 72384130.0, "close_time": 1765634399999, "quote_volume": 798144.208168, "trades": 8235, "taker_buy_base": 29133182.0, "taker_buy_quote": 321386.40994 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.011034, "high": 0.011086, "low": 0.010973, "close": 0.010985, "volume": 76820527.0, "close_time": 1765637999999, "quote_volume": 846879.803939, "trades": 9918, "taker_buy_base": 24641077.0, "taker_buy_quote": 271799.490289 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.010984, "high": 0.011116, "low": 0.010967, "close": 0.011007, "volume": 95990445.0, "close_time": 1765641599999, "quote_volume": 1057249.64648, "trades": 6864, "taker_buy_base": 54748391.0, "taker_buy_quote": 602713.185399 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.011006, "high": 0.011085, "low": 0.010967, "close": 0.011053, "volume": 70572457.0, "close_time": 1765645199999, "quote_volume": 777236.761915, "trades": 8095, "taker_buy_base": 24048520.0, "taker_buy_quote": 265077.823482 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.011052, "high": 0.011104, "low": 0.011004, "close": 0.011086, "volume": 33007265.0, "close_time": 1765648799999, "quote_volume": 365074.630127, "trades": 3887, "taker_buy_base": 20784734.0, "taker_buy_quote": 229861.783105 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.011087, "high": 0.011304, "low": 0.011084, "close": 0.011169, "volume": 129921209.0, "close_time": 1765652399999, "quote_volume": 1455814.773513, "trades": 16330, "taker_buy_base": 60580919.0, "taker_buy_quote": 678622.687102 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.011168, "high": 0.011729, "low": 0.011166, "close": 0.011477, "volume": 221306336.0, "close_time": 1765655999999, "quote_volume": 2551051.656982, "trades": 26393, "taker_buy_base": 110326827.0, "taker_buy_quote": 1270721.734332 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.011477, "high": 0.011874, "low": 0.011459, "close": 0.011694, "volume": 312648947.0, "close_time": 1765659599999, "quote_volume": 3658322.513124, "trades": 37282, "taker_buy_base": 163362935.0, "taker_buy_quote": 1911005.245754 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.011693, "high": 0.011747, "low": 0.011429, "close": 0.011494, "volume": 187407259.0, "close_time": 1765663199999, "quote_volume": 2168419.346138, "trades": 24351, "taker_buy_base": 78494825.0, "taker_buy_quote": 908616.349915 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.011494, "high": 0.011544, "low": 0.01137, "close": 0.011401, "volume": 67806087.0, "close_time": 1765666799999, "quote_volume": 775580.283384, "trades": 6874, "taker_buy_base": 33686264.0, "taker_buy_quote": 385387.683815 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.011402, "high": 0.011403, "low": 0.011272, "close": 0.01132, "volume": 63405181.0, "close_time": 1765670399999, "quote_volume": 717922.405368, "trades": 7062, "taker_buy_base": 29382105.0, "taker_buy_quote": 332495.855881 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.011319, "high": 0.011319, "low": 0.011213, "close": 0.01124, "volume": 35629405.0, "close_time": 1765673999999, "quote_volume": 400939.9212, "trades": 5094, "taker_buy_base": 16752800.0, "taker_buy_quote": 188516.906358 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.01124, "high": 0.011277, "low": 0.011183, "close": 0.011201, "volume": 16270242.0, "close_time": 1765677599999, "quote_volume": 182580.21484, "trades": 3195, "taker_buy_base": 7503404.0, "taker_buy_quote": 84228.955934 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.011201, "high": 0.011323, "low": 0.011201, "close": 0.011225, "volume": 26103555.0, "close_time": 1765681199999, "quote_volume": 293903.758306, "trades": 3559, "taker_buy_base": 14308546.0, "taker_buy_quote": 161050.253731 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.011226, "high": 0.011249, "low": 0.011125, "close": 0.011131, "volume": 26920693.0, "close_time": 1765684799999, "quote_volume": 300830.004656, "trades": 3342, "taker_buy_base": 12696131.0, "taker_buy_quote": 141908.820597 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.011131, "high": 0.011157, "low": 0.011049, "close": 0.011078, "volume": 32644957.0, "close_time": 1765688399999, "quote_volume": 362569.054253, "trades": 4006, "taker_buy_base": 15916000.0, "taker_buy_quote": 176812.1251 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.011077, "high": 0.011077, "low": 0.011018, "close": 0.011064, "volume": 22935826.0, "close_time": 1765691999999, "quote_volume": 253368.658553, "trades": 3260, "taker_buy_base": 13120164.0, "taker_buy_quote": 144911.272695 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.011063, "high": 0.011091, "low": 0.01096, "close": 0.011042, "volume": 36665903.0, "close_time": 1765695599999, "quote_volume": 404020.35415, "trades": 3930, "taker_buy_base": 15053178.0, "taker_buy_quote": 165965.096807 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.011042, "high": 0.01111, "low": 0.011029, "close": 0.011104, "volume": 57289166.0, "close_time": 1765699199999, "quote_volume": 634222.595893, "trades": 4607, "taker_buy_base": 34431964.0, "taker_buy_quote": 381183.127461 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.011103, "high": 0.011103, "low": 0.010997, "close": 0.011013, "volume": 25160890.0, "close_time": 1765702799999, "quote_volume": 277803.393908, "trades": 3198, "taker_buy_base": 13803906.0, "taker_buy_quote": 152445.60215 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.011012, "high": 0.011026, "low": 0.010946, "close": 0.01098, "volume": 41814593.0, "close_time": 1765706399999, "quote_volume": 459058.572729, "trades": 4147, "taker_buy_base": 21190530.0, "taker_buy_quote": 232657.568937 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.010979, "high": 0.010996, "low": 0.010878, "close": 0.010918, "volume": 65542963.0, "close_time": 1765709999999, "quote_volume": 716269.327122, "trades": 6327, "taker_buy_base": 23627772.0, "taker_buy_quote": 258102.230773 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.010918, "high": 0.010958, "low": 0.010807, "close": 0.010938, "volume": 83929509.0, "close_time": 1765713599999, "quote_volume": 913259.108981, "trades": 10246, "taker_buy_base": 42929078.0, "taker_buy_quote": 467077.564002 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.010937, "high": 0.011018, "low": 0.010874, "close": 0.010953, "volume": 59022439.0, "close_time": 1765717199999, "quote_volume": 646900.308321, "trades": 7169, "taker_buy_base": 27425177.0, "taker_buy_quote": 300619.076684 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.010952, "high": 0.010959, "low": 0.010869, "close": 0.010921, "volume": 39545760.0, "close_time": 1765720799999, "quote_volume": 431014.477978, "trades": 6542, "taker_buy_base": 19898730.0, "taker_buy_quote": 216889.518783 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.010921, "high": 0.010948, "low": 0.010667, "close": 0.010713, "volume": 174374285.0, "close_time": 1765724399999, "quote_volume": 1881572.792649, "trades": 15611, "taker_buy_base": 60793807.0, "taker_buy_quote": 656166.652992 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.010713, "high": 0.010749, "low": 0.010655, "close": 0.010698, "volume": 70704488.0, "close_time": 1765727999999, "quote_volume": 755740.284225, "trades": 10092, "taker_buy_base": 42397700.0, "taker_buy_quote": 453197.068003 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.010697, "high": 0.010825, "low": 0.010669, "close": 0.010716, "volume": 64134494.0, "close_time": 1765731599999, "quote_volume": 688528.577439, "trades": 9290, "taker_buy_base": 35487718.0, "taker_buy_quote": 380961.192087 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.010716, "high": 0.010754, "low": 0.010568, "close": 0.01062, "volume": 62012198.0, "close_time": 1765735199999, "quote_volume": 659130.120069, "trades": 10530, "taker_buy_base": 33037374.0, "taker_buy_quote": 351077.362016 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.01062, "high": 0.010717, "low": 0.010607, "close": 0.010683, "volume": 50005120.0, "close_time": 1765738799999, "quote_volume": 533660.104086, "trades": 7536, "taker_buy_base": 30877185.0, "taker_buy_quote": 329666.829112 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.010682, "high": 0.010682, "low": 0.010592, "close": 0.010649, "volume": 37689087.0, "close_time": 1765742399999, "quote_volume": 400902.832074, "trades": 6099, "taker_buy_base": 19278141.0, "taker_buy_quote": 205078.986894 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.010648, "high": 0.010694, "low": 0.010553, "close": 0.010568, "volume": 51215698.0, "close_time": 1765745999999, "quote_volume": 543626.931288, "trades": 6975, "taker_buy_base": 24905664.0, "taker_buy_quote": 264410.687604 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.010568, "high": 0.010568, "low": 0.010455, "close": 0.010467, "volume": 63646731.0, "close_time": 1765749599999, "quote_volume": 668288.113152, "trades": 8854, "taker_buy_base": 25083053.0, "taker_buy_quote": 263358.850793 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.010469, "high": 0.010521, "low": 0.010361, "close": 0.01043, "volume": 65634977.0, "close_time": 1765753199999, "quote_volume": 684368.186198, "trades": 5697, "taker_buy_base": 33103612.0, "taker_buy_quote": 345347.409393 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.01043, "high": 0.010489, "low": 0.01027, "close": 0.010398, "volume": 85038697.0, "close_time": 1765756799999, "quote_volume": 883471.595476, "trades": 10700, "taker_buy_base": 43779597.0, "taker_buy_quote": 454933.937435 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.010398, "high": 0.010498, "low": 0.010343, "close": 0.01045, "volume": 85818926.0, "close_time": 1765760399999, "quote_volume": 894505.883037, "trades": 9131, "taker_buy_base": 48959548.0, "taker_buy_quote": 510118.613498 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.010451, "high": 0.010677, "low": 0.010406, "close": 0.010656, "volume": 92589884.0, "close_time": 1765763999999, "quote_volume": 977850.889282, "trades": 11782, "taker_buy_base": 55699612.0, "taker_buy_quote": 588363.900048 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.010656, "high": 0.010819, "low": 0.010591, "close": 0.010596, "volume": 87767566.0, "close_time": 1765767599999, "quote_volume": 940682.876974, "trades": 10518, "taker_buy_base": 42637789.0, "taker_buy_quote": 457213.965137 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.010595, "high": 0.010649, "low": 0.010538, "close": 0.010563, "volume": 27871337.0, "close_time": 1765771199999, "quote_volume": 294930.523265, "trades": 4546, "taker_buy_base": 14245218.0, "taker_buy_quote": 150729.953102 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.010564, "high": 0.010687, "low": 0.0105, "close": 0.010664, "volume": 43114658.0, "close_time": 1765774799999, "quote_volume": 456454.35923, "trades": 5123, "taker_buy_base": 23726488.0, "taker_buy_quote": 251304.997091 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.010665, "high": 0.01071, "low": 0.010613, "close": 0.0107, "volume": 31524673.0, "close_time": 1765778399999, "quote_volume": 336092.71814, "trades": 3671, "taker_buy_base": 14701048.0, "taker_buy_quote": 156809.036238 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0107, "high": 0.010801, "low": 0.010658, "close": 0.010732, "volume": 31828911.0, "close_time": 1765781999999, "quote_volume": 341088.156055, "trades": 4049, "taker_buy_base": 17479236.0, "taker_buy_quote": 187342.761203 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.010732, "high": 0.010748, "low": 0.010628, "close": 0.010682, "volume": 77809940.0, "close_time": 1765785599999, "quote_volume": 830099.730013, "trades": 8427, "taker_buy_base": 46580617.0, "taker_buy_quote": 496959.695469 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.010683, "high": 0.010756, "low": 0.01066, "close": 0.010697, "volume": 23374961.0, "close_time": 1765789199999, "quote_volume": 250188.30128, "trades": 3932, "taker_buy_base": 12452542.0, "taker_buy_quote": 133302.2509 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.010697, "high": 0.010774, "low": 0.010679, "close": 0.010754, "volume": 21533427.0, "close_time": 1765792799999, "quote_volume": 230866.517384, "trades": 4000, "taker_buy_base": 10819981.0, "taker_buy_quote": 116040.710305 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.010754, "high": 0.010834, "low": 0.010745, "close": 0.010773, "volume": 57182991.0, "close_time": 1765796399999, "quote_volume": 617073.9278, "trades": 7762, "taker_buy_base": 30709230.0, "taker_buy_quote": 331416.120408 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.010774, "high": 0.0108, "low": 0.010712, "close": 0.010776, "volume": 30344675.0, "close_time": 1765799999999, "quote_volume": 326520.802015, "trades": 4261, "taker_buy_base": 12699404.0, "taker_buy_quote": 136719.23697 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.010777, "high": 0.010811, "low": 0.010671, "close": 0.010766, "volume": 28599311.0, "close_time": 1765803599999, "quote_volume": 307460.706391, "trades": 4663, "taker_buy_base": 14476174.0, "taker_buy_quote": 155699.686245 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.010766, "high": 0.010797, "low": 0.01062, "close": 0.010649, "volume": 39294911.0, "close_time": 1765807199999, "quote_volume": 420589.342733, "trades": 5868, "taker_buy_base": 16899469.0, "taker_buy_quote": 180904.577861 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.010648, "high": 0.010786, "low": 0.010288, "close": 0.010395, "volume": 217097564.0, "close_time": 1765810799999, "quote_volume": 2285793.787603, "trades": 25787, "taker_buy_base": 92550186.0, "taker_buy_quote": 974746.276167 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.010395, "high": 0.010448, "low": 0.010052, "close": 0.010193, "volume": 386276423.0, "close_time": 1765814399999, "quote_volume": 3941446.649051, "trades": 53019, "taker_buy_base": 186741972.0, "taker_buy_quote": 1906254.915139 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.010194, "high": 0.010242, "low": 0.010023, "close": 0.010074, "volume": 132391707.0, "close_time": 1765817999999, "quote_volume": 1341218.959759, "trades": 21811, "taker_buy_base": 68687606.0, "taker_buy_quote": 695911.279399 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.010073, "high": 0.010104, "low": 0.009923, "close": 0.009995, "volume": 77282047.0, "close_time": 1765821599999, "quote_volume": 773762.600926, "trades": 13353, "taker_buy_base": 37711221.0, "taker_buy_quote": 377531.317909 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.009993, "high": 0.010008, "low": 0.009806, "close": 0.00999, "volume": 188638218.0, "close_time": 1765825199999, "quote_volume": 1868939.679812, "trades": 20490, "taker_buy_base": 110047722.0, "taker_buy_quote": 1090312.46811 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.00999, "high": 0.010111, "low": 0.009962, "close": 0.010001, "volume": 74938605.0, "close_time": 1765828799999, "quote_volume": 752448.365826, "trades": 10991, "taker_buy_base": 38573585.0, "taker_buy_quote": 387286.655261 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.01, "high": 0.010026, "low": 0.009881, "close": 0.009958, "volume": 42982723.0, "close_time": 1765832399999, "quote_volume": 427387.812403, "trades": 7308, "taker_buy_base": 20871750.0, "taker_buy_quote": 207528.599725 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.009959, "high": 0.010118, "low": 0.00994, "close": 0.010105, "volume": 37238599.0, "close_time": 1765835999999, "quote_volume": 374354.194612, "trades": 6075, "taker_buy_base": 17841967.0, "taker_buy_quote": 179366.870495 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.010105, "high": 0.010109, "low": 0.009982, "close": 0.010042, "volume": 51021670.0, "close_time": 1765839599999, "quote_volume": 511895.01918, "trades": 3517, "taker_buy_base": 27395425.0, "taker_buy_quote": 275043.70355 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.010043, "high": 0.010274, "low": 0.010042, "close": 0.01026, "volume": 58308715.0, "close_time": 1765843199999, "quote_volume": 591039.52455, "trades": 8272, "taker_buy_base": 38570400.0, "taker_buy_quote": 391088.920221 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.010259, "high": 0.010325, "low": 0.010106, "close": 0.010118, "volume": 144662401.0, "close_time": 1765846799999, "quote_volume": 1473398.830255, "trades": 12181, "taker_buy_base": 52317803.0, "taker_buy_quote": 534361.981266 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.010119, "high": 0.010229, "low": 0.010059, "close": 0.01008, "volume": 42684230.0, "close_time": 1765850399999, "quote_volume": 432738.8749, "trades": 7256, "taker_buy_base": 19941005.0, "taker_buy_quote": 202178.099725 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.010081, "high": 0.010135, "low": 0.01002, "close": 0.010081, "volume": 40829328.0, "close_time": 1765853999999, "quote_volume": 411414.743713, "trades": 7397, "taker_buy_base": 20603150.0, "taker_buy_quote": 207690.083366 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.010082, "high": 0.010106, "low": 0.009941, "close": 0.010013, "volume": 42729745.0, "close_time": 1765857599999, "quote_volume": 428326.006743, "trades": 6448, "taker_buy_base": 20332983.0, "taker_buy_quote": 203822.624251 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.010014, "high": 0.010026, "low": 0.009827, "close": 0.009951, "volume": 43793518.0, "close_time": 1765861199999, "quote_volume": 434362.605441, "trades": 6362, "taker_buy_base": 20571629.0, "taker_buy_quote": 204123.296041 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.009952, "high": 0.010011, "low": 0.009924, "close": 0.009967, "volume": 23004005.0, "close_time": 1765864799999, "quote_volume": 229120.205702, "trades": 4237, "taker_buy_base": 12581264.0, "taker_buy_quote": 125347.730588 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.009968, "high": 0.010221, "low": 0.009968, "close": 0.010063, "volume": 76406362.0, "close_time": 1765868399999, "quote_volume": 770338.274572, "trades": 5437, "taker_buy_base": 52174005.0, "taker_buy_quote": 526507.294665 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.010063, "high": 0.010073, "low": 0.009841, "close": 0.009881, "volume": 31925728.0, "close_time": 1765871999999, "quote_volume": 317498.476721, "trades": 5131, "taker_buy_base": 12958935.0, "taker_buy_quote": 128917.406761 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.009881, "high": 0.01, "low": 0.00988, "close": 0.009932, "volume": 42477733.0, "close_time": 1765875599999, "quote_volume": 421929.592932, "trades": 6215, "taker_buy_base": 16734713.0, "taker_buy_quote": 166259.796263 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.009933, "high": 0.009987, "low": 0.009916, "close": 0.009941, "volume": 21777421.0, "close_time": 1765879199999, "quote_volume": 216479.782438, "trades": 4101, "taker_buy_base": 7207470.0, "taker_buy_quote": 71680.607205 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.009942, "high": 0.010255, "low": 0.009912, "close": 0.010167, "volume": 65062732.0, "close_time": 1765882799999, "quote_volume": 658474.227009, "trades": 9654, "taker_buy_base": 35350648.0, "taker_buy_quote": 357687.838018 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.01017, "high": 0.010319, "low": 0.010111, "close": 0.010275, "volume": 63157925.0, "close_time": 1765886399999, "quote_volume": 646356.147416, "trades": 9012, "taker_buy_base": 32041575.0, "taker_buy_quote": 327903.334247 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.010273, "high": 0.0103, "low": 0.010137, "close": 0.010144, "volume": 37696328.0, "close_time": 1765889999999, "quote_volume": 385164.752614, "trades": 6037, "taker_buy_base": 17276861.0, "taker_buy_quote": 176568.036364 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.010143, "high": 0.010328, "low": 0.009951, "close": 0.010023, "volume": 163876333.0, "close_time": 1765893599999, "quote_volume": 1660207.404602, "trades": 20422, "taker_buy_base": 65880004.0, "taker_buy_quote": 669431.323585 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.010024, "high": 0.010253, "low": 0.009938, "close": 0.010187, "volume": 177185870.0, "close_time": 1765897199999, "quote_volume": 1790507.019077, "trades": 27284, "taker_buy_base": 81322357.0, "taker_buy_quote": 822068.059819 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.010187, "high": 0.010347, "low": 0.010061, "close": 0.010292, "volume": 121474771.0, "close_time": 1765900799999, "quote_volume": 1238924.778248, "trades": 22319, "taker_buy_base": 60926036.0, "taker_buy_quote": 621607.25405 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.010291, "high": 0.010356, "low": 0.010183, "close": 0.010269, "volume": 66749871.0, "close_time": 1765904399999, "quote_volume": 685121.694602, "trades": 12657, "taker_buy_base": 31635067.0, "taker_buy_quote": 324695.878497 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.01027, "high": 0.010379, "low": 0.010132, "close": 0.010155, "volume": 48923380.0, "close_time": 1765907999999, "quote_volume": 501254.378657, "trades": 8671, "taker_buy_base": 23755921.0, "taker_buy_quote": 243588.046912 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.010155, "high": 0.010257, "low": 0.010147, "close": 0.010168, "volume": 43504569.0, "close_time": 1765911599999, "quote_volume": 443676.209562, "trades": 8026, "taker_buy_base": 23516337.0, "taker_buy_quote": 239815.435508 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.010167, "high": 0.010167, "low": 0.009948, "close": 0.010061, "volume": 61174218.0, "close_time": 1765915199999, "quote_volume": 613852.760066, "trades": 8113, "taker_buy_base": 33183739.0, "taker_buy_quote": 332928.608799 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.01006, "high": 0.010164, "low": 0.010031, "close": 0.01008, "volume": 47500020.0, "close_time": 1765918799999, "quote_volume": 479267.160131, "trades": 7847, "taker_buy_base": 29017202.0, "taker_buy_quote": 292788.958861 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.010081, "high": 0.010163, "low": 0.010038, "close": 0.010117, "volume": 29856453.0, "close_time": 1765922399999, "quote_volume": 301529.46073, "trades": 4231, "taker_buy_base": 15372341.0, "taker_buy_quote": 155308.911374 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.010119, "high": 0.010168, "low": 0.010068, "close": 0.010095, "volume": 23298568.0, "close_time": 1765925999999, "quote_volume": 235896.796988, "trades": 2951, "taker_buy_base": 12301146.0, "taker_buy_quote": 124569.39253 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.010096, "high": 0.010136, "low": 0.010045, "close": 0.010126, "volume": 15572967.0, "close_time": 1765929599999, "quote_volume": 157088.807701, "trades": 3266, "taker_buy_base": 7943947.0, "taker_buy_quote": 80136.149288 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.010126, "high": 0.010126, "low": 0.009981, "close": 0.010004, "volume": 26907161.0, "close_time": 1765933199999, "quote_volume": 269518.400031, "trades": 4606, "taker_buy_base": 15910223.0, "taker_buy_quote": 159369.79134 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.010005, "high": 0.010168, "low": 0.010005, "close": 0.010046, "volume": 27853165.0, "close_time": 1765936799999, "quote_volume": 281108.966324, "trades": 4547, "taker_buy_base": 13954029.0, "taker_buy_quote": 140806.512574 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.010046, "high": 0.010071, "low": 0.009972, "close": 0.010037, "volume": 24138859.0, "close_time": 1765940399999, "quote_volume": 241874.481762, "trades": 4210, "taker_buy_base": 11079768.0, "taker_buy_quote": 111032.729306 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.010038, "high": 0.010125, "low": 0.009959, "close": 0.009982, "volume": 24705103.0, "close_time": 1765943999999, "quote_volume": 247701.65231, "trades": 3674, "taker_buy_base": 13394071.0, "taker_buy_quote": 134266.350298 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.009985, "high": 0.010019, "low": 0.00987, "close": 0.009896, "volume": 27626556.0, "close_time": 1765947599999, "quote_volume": 274257.091996, "trades": 4016, "taker_buy_base": 14056039.0, "taker_buy_quote": 139529.774592 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.009895, "high": 0.009963, "low": 0.009834, "close": 0.009922, "volume": 41538489.0, "close_time": 1765951199999, "quote_volume": 411294.16296, "trades": 6010, "taker_buy_base": 20794215.0, "taker_buy_quote": 205943.211471 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.009922, "high": 0.009975, "low": 0.009862, "close": 0.009875, "volume": 28988575.0, "close_time": 1765954799999, "quote_volume": 287549.597381, "trades": 4147, "taker_buy_base": 10988643.0, "taker_buy_quote": 109174.07711 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.009875, "high": 0.009976, "low": 0.00984, "close": 0.009926, "volume": 45932659.0, "close_time": 1765958399999, "quote_volume": 454133.94111, "trades": 4244, "taker_buy_base": 24953088.0, "taker_buy_quote": 246787.383961 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.009923, "high": 0.009923, "low": 0.009805, "close": 0.009844, "volume": 51262268.0, "close_time": 1765961999999, "quote_volume": 505014.635294, "trades": 5495, "taker_buy_base": 25838077.0, "taker_buy_quote": 254615.272703 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.009844, "high": 0.009892, "low": 0.00981, "close": 0.009841, "volume": 22443807.0, "close_time": 1765965599999, "quote_volume": 221102.075954, "trades": 3528, "taker_buy_base": 11716546.0, "taker_buy_quote": 115445.174874 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.009841, "high": 0.009841, "low": 0.009738, "close": 0.009774, "volume": 46283127.0, "close_time": 1765969199999, "quote_volume": 452583.829074, "trades": 5475, "taker_buy_base": 23029973.0, "taker_buy_quote": 225164.310399 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.009774, "high": 0.00986, "low": 0.009762, "close": 0.009844, "volume": 19789883.0, "close_time": 1765972799999, "quote_volume": 194353.606692, "trades": 3099, "taker_buy_base": 8936111.0, "taker_buy_quote": 87777.581401 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.009844, "high": 0.009872, "low": 0.009793, "close": 0.009846, "volume": 29372926.0, "close_time": 1765976399999, "quote_volume": 289020.039955, "trades": 3937, "taker_buy_base": 15593783.0, "taker_buy_quote": 153457.400219 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.009847, "high": 0.01003, "low": 0.009827, "close": 0.010004, "volume": 59245494.0, "close_time": 1765979999999, "quote_volume": 588483.083062, "trades": 6625, "taker_buy_base": 31791759.0, "taker_buy_quote": 315697.842701 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.010003, "high": 0.010352, "low": 0.009734, "close": 0.010346, "volume": 226305727.0, "close_time": 1765983599999, "quote_volume": 2275469.021682, "trades": 25619, "taker_buy_base": 117735143.0, "taker_buy_quote": 1183586.702163 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.010346, "high": 0.010711, "low": 0.009963, "close": 0.009997, "volume": 569671888.0, "close_time": 1765987199999, "quote_volume": 5885380.927861, "trades": 54933, "taker_buy_base": 267571731.0, "taker_buy_quote": 2769941.10642 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.009994, "high": 0.010115, "low": 0.009619, "close": 0.009751, "volume": 204666669.0, "close_time": 1765990799999, "quote_volume": 2006330.58189, "trades": 32554, "taker_buy_base": 94591746.0, "taker_buy_quote": 927608.77072 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.00975, "high": 0.0098, "low": 0.009519, "close": 0.00955, "volume": 94316674.0, "close_time": 1765994399999, "quote_volume": 910075.87674, "trades": 18553, "taker_buy_base": 43704350.0, "taker_buy_quote": 421987.94212 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.009551, "high": 0.009662, "low": 0.00939, "close": 0.009417, "volume": 80756390.0, "close_time": 1765997999999, "quote_volume": 769479.786642, "trades": 16539, "taker_buy_base": 34345092.0, "taker_buy_quote": 327753.171045 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.009417, "high": 0.009512, "low": 0.009348, "close": 0.009506, "volume": 120014019.0, "close_time": 1766001599999, "quote_volume": 1130273.487146, "trades": 15199, "taker_buy_base": 71193284.0, "taker_buy_quote": 670397.348632 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.009506, "high": 0.00965, "low": 0.00944, "close": 0.009471, "volume": 56717503.0, "close_time": 1766005199999, "quote_volume": 540974.762261, "trades": 8936, "taker_buy_base": 26564345.0, "taker_buy_quote": 253336.754176 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.009469, "high": 0.009512, "low": 0.009378, "close": 0.009395, "volume": 39396135.0, "close_time": 1766008799999, "quote_volume": 371520.21076, "trades": 4908, "taker_buy_base": 26786155.0, "taker_buy_quote": 252558.67218 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.009393, "high": 0.009458, "low": 0.009295, "close": 0.009439, "volume": 62262082.0, "close_time": 1766012399999, "quote_volume": 583644.928149, "trades": 5078, "taker_buy_base": 33780077.0, "taker_buy_quote": 316842.518972 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.009442, "high": 0.009444, "low": 0.009356, "close": 0.009422, "volume": 35982256.0, "close_time": 1766015999999, "quote_volume": 337948.429528, "trades": 4771, "taker_buy_base": 17947679.0, "taker_buy_quote": 168605.566635 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.009423, "high": 0.009424, "low": 0.009347, "close": 0.009395, "volume": 25330318.0, "close_time": 1766019599999, "quote_volume": 237625.162303, "trades": 3577, "taker_buy_base": 13318626.0, "taker_buy_quote": 124935.724656 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.009395, "high": 0.009398, "low": 0.009212, "close": 0.009254, "volume": 62847166.0, "close_time": 1766023199999, "quote_volume": 583622.023951, "trades": 6789, "taker_buy_base": 25767012.0, "taker_buy_quote": 239084.744403 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.009255, "high": 0.009356, "low": 0.009189, "close": 0.009291, "volume": 50501592.0, "close_time": 1766026799999, "quote_volume": 468655.829418, "trades": 7562, "taker_buy_base": 25402393.0, "taker_buy_quote": 235677.990429 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.00929, "high": 0.009297, "low": 0.009186, "close": 0.009216, "volume": 31370234.0, "close_time": 1766030399999, "quote_volume": 289806.016857, "trades": 4946, "taker_buy_base": 12664966.0, "taker_buy_quote": 116982.382561 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.009218, "high": 0.00929, "low": 0.009189, "close": 0.009274, "volume": 42194020.0, "close_time": 1766033999999, "quote_volume": 390108.658825, "trades": 5648, "taker_buy_base": 17918200.0, "taker_buy_quote": 165734.709746 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.009274, "high": 0.009274, "low": 0.009128, "close": 0.009141, "volume": 48601801.0, "close_time": 1766037599999, "quote_volume": 446031.782717, "trades": 5405, "taker_buy_base": 22762821.0, "taker_buy_quote": 208981.04378 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.009141, "high": 0.009163, "low": 0.009084, "close": 0.009131, "volume": 63300916.0, "close_time": 1766041199999, "quote_volume": 577503.627642, "trades": 7550, "taker_buy_base": 26181849.0, "taker_buy_quote": 238797.566603 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.00913, "high": 0.00917, "low": 0.009098, "close": 0.009127, "volume": 28508101.0, "close_time": 1766044799999, "quote_volume": 260414.437551, "trades": 5079, "taker_buy_base": 12789099.0, "taker_buy_quote": 116783.443458 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.009128, "high": 0.009239, "low": 0.009103, "close": 0.009197, "volume": 49448497.0, "close_time": 1766048399999, "quote_volume": 454688.78171, "trades": 6428, "taker_buy_base": 26504136.0, "taker_buy_quote": 243697.984719 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.009197, "high": 0.009262, "low": 0.00915, "close": 0.009229, "volume": 37029785.0, "close_time": 1766051999999, "quote_volume": 340826.604888, "trades": 4887, "taker_buy_base": 20033113.0, "taker_buy_quote": 184481.049658 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.009228, "high": 0.009295, "low": 0.009205, "close": 0.009251, "volume": 34896712.0, "close_time": 1766055599999, "quote_volume": 323227.683993, "trades": 3697, "taker_buy_base": 17661535.0, "taker_buy_quote": 163617.08488 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.009252, "high": 0.009253, "low": 0.009188, "close": 0.009211, "volume": 30236877.0, "close_time": 1766059199999, "quote_volume": 278429.708897, "trades": 3033, "taker_buy_base": 16627510.0, "taker_buy_quote": 153150.198145 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.009211, "high": 0.009234, "low": 0.009161, "close": 0.009187, "volume": 40216705.0, "close_time": 1766062799999, "quote_volume": 370080.555474, "trades": 4367, "taker_buy_base": 19851736.0, "taker_buy_quote": 182715.960416 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.009187, "high": 0.009723, "low": 0.009187, "close": 0.009683, "volume": 265635465.0, "close_time": 1766066399999, "quote_volume": 2521661.473135, "trades": 28140, "taker_buy_base": 148260868.0, "taker_buy_quote": 1407171.096849 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.009683, "high": 0.009769, "low": 0.009353, "close": 0.009431, "volume": 211588757.0, "close_time": 1766069999999, "quote_volume": 2018634.343448, "trades": 31976, "taker_buy_base": 91246887.0, "taker_buy_quote": 871229.220535 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.009437, "high": 0.009651, "low": 0.009333, "close": 0.009474, "volume": 143711136.0, "close_time": 1766073599999, "quote_volume": 1363918.804069, "trades": 18492, "taker_buy_base": 68885151.0, "taker_buy_quote": 653720.104824 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.009474, "high": 0.009479, "low": 0.009291, "close": 0.009307, "volume": 69383290.0, "close_time": 1766077199999, "quote_volume": 649250.388919, "trades": 10279, "taker_buy_base": 30576355.0, "taker_buy_quote": 286332.632921 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.009307, "high": 0.009308, "low": 0.008677, "close": 0.008868, "volume": 398842767.0, "close_time": 1766080799999, "quote_volume": 3549021.759217, "trades": 38654, "taker_buy_base": 190948058.0, "taker_buy_quote": 1698972.886681 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.008868, "high": 0.008993, "low": 0.008761, "close": 0.008788, "volume": 117885563.0, "close_time": 1766084399999, "quote_volume": 1048083.026809, "trades": 14025, "taker_buy_base": 60324773.0, "taker_buy_quote": 536938.93253 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.008787, "high": 0.008825, "low": 0.008532, "close": 0.008552, "volume": 146965792.0, "close_time": 1766087999999, "quote_volume": 1275411.006219, "trades": 19218, "taker_buy_base": 60151045.0, "taker_buy_quote": 522179.355884 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.00855, "high": 0.008679, "low": 0.008543, "close": 0.008549, "volume": 96834689.0, "close_time": 1766091599999, "quote_volume": 832548.023128, "trades": 13287, "taker_buy_base": 50661013.0, "taker_buy_quote": 435753.539652 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.008549, "high": 0.008775, "low": 0.008549, "close": 0.008768, "volume": 135852602.0, "close_time": 1766095199999, "quote_volume": 1182291.667284, "trades": 11088, "taker_buy_base": 91921745.0, "taker_buy_quote": 800185.116634 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.008769, "high": 0.008807, "low": 0.008697, "close": 0.008732, "volume": 42121641.0, "close_time": 1766098799999, "quote_volume": 368698.055487, "trades": 3590, "taker_buy_base": 18460563.0, "taker_buy_quote": 161544.176226 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.008733, "high": 0.008734, "low": 0.008605, "close": 0.008657, "volume": 40647164.0, "close_time": 1766102399999, "quote_volume": 351699.358511, "trades": 4418, "taker_buy_base": 9456655.0, "taker_buy_quote": 81928.084274 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.008658, "high": 0.008691, "low": 0.008471, "close": 0.008524, "volume": 75870325.0, "close_time": 1766105999999, "quote_volume": 650103.865956, "trades": 9212, "taker_buy_base": 28699733.0, "taker_buy_quote": 246213.238986 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.008523, "high": 0.008525, "low": 0.008444, "close": 0.008498, "volume": 54045187.0, "close_time": 1766109599999, "quote_volume": 458548.050936, "trades": 6796, "taker_buy_base": 19696054.0, "taker_buy_quote": 167168.477468 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.008497, "high": 0.008693, "low": 0.008483, "close": 0.00867, "volume": 80693374.0, "close_time": 1766113199999, "quote_volume": 693443.719727, "trades": 7943, "taker_buy_base": 45213872.0, "taker_buy_quote": 388652.628219 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.00867, "high": 0.00905, "low": 0.008666, "close": 0.008957, "volume": 226532421.0, "close_time": 1766116799999, "quote_volume": 2014192.391327, "trades": 23812, "taker_buy_base": 126704288.0, "taker_buy_quote": 1127357.13078 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.008958, "high": 0.009088, "low": 0.008956, "close": 0.009054, "volume": 95908440.0, "close_time": 1766120399999, "quote_volume": 865425.669024, "trades": 10473, "taker_buy_base": 49524071.0, "taker_buy_quote": 446631.073541 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.009055, "high": 0.009068, "low": 0.008987, "close": 0.009039, "volume": 73153467.0, "close_time": 1766123999999, "quote_volume": 660035.316162, "trades": 7340, "taker_buy_base": 27579300.0, "taker_buy_quote": 248961.949289 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.009039, "high": 0.009095, "low": 0.00899, "close": 0.009088, "volume": 30179671.0, "close_time": 1766127599999, "quote_volume": 272662.995214, "trades": 5877, "taker_buy_base": 13501056.0, "taker_buy_quote": 122054.703795 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.009088, "high": 0.009304, "low": 0.009085, "close": 0.00918, "volume": 100108580.0, "close_time": 1766131199999, "quote_volume": 919638.442357, "trades": 10294, "taker_buy_base": 46269703.0, "taker_buy_quote": 425142.095464 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.009179, "high": 0.009253, "low": 0.009159, "close": 0.009185, "volume": 45270473.0, "close_time": 1766134799999, "quote_volume": 417372.095787, "trades": 5682, "taker_buy_base": 26895619.0, "taker_buy_quote": 248054.233488 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.009184, "high": 0.009186, "low": 0.009129, "close": 0.009143, "volume": 29140584.0, "close_time": 1766138399999, "quote_volume": 266700.019255, "trades": 4605, "taker_buy_base": 16592791.0, "taker_buy_quote": 151872.030905 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.009143, "high": 0.009165, "low": 0.009079, "close": 0.009144, "volume": 44099600.0, "close_time": 1766141999999, "quote_volume": 402139.265734, "trades": 5462, "taker_buy_base": 23070168.0, "taker_buy_quote": 210472.296451 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.009143, "high": 0.009305, "low": 0.009112, "close": 0.009286, "volume": 65277455.0, "close_time": 1766145599999, "quote_volume": 602502.032318, "trades": 6930, "taker_buy_base": 44100435.0, "taker_buy_quote": 407292.780127 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.009288, "high": 0.00932, "low": 0.009221, "close": 0.00924, "volume": 54958367.0, "close_time": 1766149199999, "quote_volume": 509162.936622, "trades": 6636, "taker_buy_base": 26990422.0, "taker_buy_quote": 250139.891864 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.009241, "high": 0.009293, "low": 0.009214, "close": 0.009245, "volume": 37528351.0, "close_time": 1766152799999, "quote_volume": 347477.230721, "trades": 4602, "taker_buy_base": 17324556.0, "taker_buy_quote": 160462.574464 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.009246, "high": 0.009443, "low": 0.009203, "close": 0.009361, "volume": 136980927.0, "close_time": 1766156399999, "quote_volume": 1276276.542215, "trades": 16000, "taker_buy_base": 73729840.0, "taker_buy_quote": 687182.237903 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.009361, "high": 0.009648, "low": 0.009313, "close": 0.009372, "volume": 203368576.0, "close_time": 1766159999999, "quote_volume": 1921458.743371, "trades": 24475, "taker_buy_base": 104418932.0, "taker_buy_quote": 986340.940408 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.009373, "high": 0.009571, "low": 0.00935, "close": 0.009368, "volume": 85299684.0, "close_time": 1766163599999, "quote_volume": 807328.059832, "trades": 12480, "taker_buy_base": 45259909.0, "taker_buy_quote": 428119.066139 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.009369, "high": 0.00946, "low": 0.009178, "close": 0.009178, "volume": 100582617.0, "close_time": 1766167199999, "quote_volume": 936220.316732, "trades": 12222, "taker_buy_base": 39202684.0, "taker_buy_quote": 365149.219577 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.009178, "high": 0.009365, "low": 0.009178, "close": 0.009333, "volume": 58559800.0, "close_time": 1766170799999, "quote_volume": 542573.373126, "trades": 7631, "taker_buy_base": 31506715.0, "taker_buy_quote": 292126.719868 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.009334, "high": 0.009549, "low": 0.009334, "close": 0.00948, "volume": 74990394.0, "close_time": 1766174399999, "quote_volume": 709829.419294, "trades": 9783, "taker_buy_base": 39037491.0, "taker_buy_quote": 369658.86287 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.00948, "high": 0.009583, "low": 0.009423, "close": 0.009552, "volume": 87677229.0, "close_time": 1766177999999, "quote_volume": 833492.290157, "trades": 10234, "taker_buy_base": 54535841.0, "taker_buy_quote": 518650.995838 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.00955, "high": 0.00955, "low": 0.009413, "close": 0.009426, "volume": 36033308.0, "close_time": 1766181599999, "quote_volume": 341224.144136, "trades": 4602, "taker_buy_base": 15800328.0, "taker_buy_quote": 149707.80347 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.009427, "high": 0.009583, "low": 0.00942, "close": 0.009449, "volume": 78055694.0, "close_time": 1766185199999, "quote_volume": 740477.122885, "trades": 4267, "taker_buy_base": 56325456.0, "taker_buy_quote": 534723.030408 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.009448, "high": 0.00948, "low": 0.009422, "close": 0.009437, "volume": 13696043.0, "close_time": 1766188799999, "quote_volume": 129424.049812, "trades": 2491, "taker_buy_base": 6091756.0, "taker_buy_quote": 57557.417655 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.009436, "high": 0.009439, "low": 0.009275, "close": 0.009365, "volume": 69845694.0, "close_time": 1766192399999, "quote_volume": 652783.468208, "trades": 6061, "taker_buy_base": 25177126.0, "taker_buy_quote": 235647.345852 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.009366, "high": 0.009413, "low": 0.00934, "close": 0.009388, "volume": 11303058.0, "close_time": 1766195999999, "quote_volume": 105959.662113, "trades": 2011, "taker_buy_base": 6485175.0, "taker_buy_quote": 60794.847231 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.009389, "high": 0.009425, "low": 0.009341, "close": 0.00935, "volume": 14923926.0, "close_time": 1766199599999, "quote_volume": 140061.113575, "trades": 2701, "taker_buy_base": 6499843.0, "taker_buy_quote": 61067.476818 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.00935, "high": 0.009374, "low": 0.009301, "close": 0.009328, "volume": 23165955.0, "close_time": 1766203199999, "quote_volume": 216357.322743, "trades": 3215, "taker_buy_base": 11375714.0, "taker_buy_quote": 106269.587401 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.009327, "high": 0.009342, "low": 0.009285, "close": 0.009297, "volume": 22672878.0, "close_time": 1766206799999, "quote_volume": 211166.510734, "trades": 3300, "taker_buy_base": 9634549.0, "taker_buy_quote": 89727.888716 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.009297, "high": 0.009332, "low": 0.009263, "close": 0.009274, "volume": 23474401.0, "close_time": 1766210399999, "quote_volume": 218229.529914, "trades": 4137, "taker_buy_base": 11076878.0, "taker_buy_quote": 102986.127031 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.009274, "high": 0.009279, "low": 0.009218, "close": 0.009232, "volume": 27034412.0, "close_time": 1766213999999, "quote_volume": 250051.120532, "trades": 3032, "taker_buy_base": 7511001.0, "taker_buy_quote": 69480.264361 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.009233, "high": 0.009293, "low": 0.00921, "close": 0.009274, "volume": 25721112.0, "close_time": 1766217599999, "quote_volume": 237763.291211, "trades": 4205, "taker_buy_base": 14881861.0, "taker_buy_quote": 137542.442243 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.009275, "high": 0.009418, "low": 0.009275, "close": 0.009331, "volume": 40001686.0, "close_time": 1766221199999, "quote_volume": 374159.739155, "trades": 5849, "taker_buy_base": 22247866.0, "taker_buy_quote": 208177.964244 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.009331, "high": 0.009368, "low": 0.00931, "close": 0.009318, "volume": 32843821.0, "close_time": 1766224799999, "quote_volume": 306805.467281, "trades": 4086, "taker_buy_base": 13679578.0, "taker_buy_quote": 127795.776559 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.009319, "high": 0.009335, "low": 0.009243, "close": 0.009265, "volume": 19026024.0, "close_time": 1766228399999, "quote_volume": 176499.073778, "trades": 3431, "taker_buy_base": 9133259.0, "taker_buy_quote": 84706.468397 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.009264, "high": 0.009364, "low": 0.00926, "close": 0.009348, "volume": 32192007.0, "close_time": 1766231999999, "quote_volume": 299683.179868, "trades": 4783, "taker_buy_base": 17077604.0, "taker_buy_quote": 158968.451702 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.009348, "high": 0.009353, "low": 0.009266, "close": 0.009297, "volume": 20362334.0, "close_time": 1766235599999, "quote_volume": 189429.554459, "trades": 3809, "taker_buy_base": 7172741.0, "taker_buy_quote": 66743.896047 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.009297, "high": 0.009342, "low": 0.009234, "close": 0.009301, "volume": 42658889.0, "close_time": 1766239199999, "quote_volume": 395659.568634, "trades": 6654, "taker_buy_base": 18173688.0, "taker_buy_quote": 168592.552686 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0093, "high": 0.009301, "low": 0.00923, "close": 0.009287, "volume": 28854359.0, "close_time": 1766242799999, "quote_volume": 267646.912632, "trades": 3330, "taker_buy_base": 10500319.0, "taker_buy_quote": 97439.164395 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.009288, "high": 0.009294, "low": 0.00921, "close": 0.009229, "volume": 23682222.0, "close_time": 1766246399999, "quote_volume": 218911.716973, "trades": 3573, "taker_buy_base": 9582277.0, "taker_buy_quote": 88595.9435 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.00923, "high": 0.009238, "low": 0.009171, "close": 0.009228, "volume": 24109496.0, "close_time": 1766249999999, "quote_volume": 221850.124984, "trades": 3204, "taker_buy_base": 15191769.0, "taker_buy_quote": 139821.38489 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.009229, "high": 0.009285, "low": 0.009211, "close": 0.009222, "volume": 29436275.0, "close_time": 1766253599999, "quote_volume": 272184.189711, "trades": 3068, "taker_buy_base": 17343976.0, "taker_buy_quote": 160467.900315 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.009223, "high": 0.009295, "low": 0.0092, "close": 0.009276, "volume": 19352854.0, "close_time": 1766257199999, "quote_volume": 178978.086082, "trades": 2672, "taker_buy_base": 12686603.0, "taker_buy_quote": 117337.30736 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.009277, "high": 0.00929, "low": 0.009247, "close": 0.009257, "volume": 18805072.0, "close_time": 1766260799999, "quote_volume": 174329.780154, "trades": 2613, "taker_buy_base": 10928546.0, "taker_buy_quote": 101308.472757 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.009255, "high": 0.009274, "low": 0.009216, "close": 0.009231, "volume": 25397676.0, "close_time": 1766264399999, "quote_volume": 234656.993365, "trades": 2273, "taker_buy_base": 6872831.0, "taker_buy_quote": 63560.91615 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.00923, "high": 0.009285, "low": 0.009223, "close": 0.009244, "volume": 24166843.0, "close_time": 1766267999999, "quote_volume": 223875.849815, "trades": 2626, "taker_buy_base": 18136661.0, "taker_buy_quote": 168076.485449 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.009245, "high": 0.00931, "low": 0.009234, "close": 0.009299, "volume": 13234208.0, "close_time": 1766271599999, "quote_volume": 122647.532883, "trades": 1939, "taker_buy_base": 8917146.0, "taker_buy_quote": 82658.501287 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.009299, "high": 0.009378, "low": 0.009292, "close": 0.009309, "volume": 45814906.0, "close_time": 1766275199999, "quote_volume": 427806.557299, "trades": 5217, "taker_buy_base": 19668167.0, "taker_buy_quote": 183733.513311 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.009309, "high": 0.009321, "low": 0.009261, "close": 0.009295, "volume": 29848627.0, "close_time": 1766278799999, "quote_volume": 277205.431586, "trades": 3328, "taker_buy_base": 9302918.0, "taker_buy_quote": 86438.529155 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.009296, "high": 0.009296, "low": 0.009165, "close": 0.00917, "volume": 23459644.0, "close_time": 1766282399999, "quote_volume": 216375.50736, "trades": 3387, "taker_buy_base": 12483444.0, "taker_buy_quote": 115187.143574 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.00917, "high": 0.009188, "low": 0.009083, "close": 0.009092, "volume": 37069936.0, "close_time": 1766285999999, "quote_volume": 338205.810557, "trades": 4618, "taker_buy_base": 18480953.0, "taker_buy_quote": 168628.092208 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.009092, "high": 0.009167, "low": 0.009087, "close": 0.009139, "volume": 26818940.0, "close_time": 1766289599999, "quote_volume": 245070.907484, "trades": 3715, "taker_buy_base": 14143059.0, "taker_buy_quote": 129229.348693 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.00914, "high": 0.009185, "low": 0.009134, "close": 0.009146, "volume": 8805043.0, "close_time": 1766293199999, "quote_volume": 80663.436055, "trades": 2183, "taker_buy_base": 4200533.0, "taker_buy_quote": 38495.23867 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.009147, "high": 0.009236, "low": 0.009138, "close": 0.009182, "volume": 14810473.0, "close_time": 1766296799999, "quote_volume": 136167.543153, "trades": 2955, "taker_buy_base": 6452367.0, "taker_buy_quote": 59343.374361 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.009183, "high": 0.009236, "low": 0.009174, "close": 0.009202, "volume": 24164100.0, "close_time": 1766300399999, "quote_volume": 222502.134195, "trades": 2571, "taker_buy_base": 17306794.0, "taker_buy_quote": 159357.058158 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.009203, "high": 0.009225, "low": 0.009187, "close": 0.009195, "volume": 11835322.0, "close_time": 1766303999999, "quote_volume": 108921.693589, "trades": 2142, "taker_buy_base": 4913601.0, "taker_buy_quote": 45215.821055 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.009197, "high": 0.009314, "low": 0.009149, "close": 0.009267, "volume": 35536212.0, "close_time": 1766307599999, "quote_volume": 328707.75756, "trades": 5263, "taker_buy_base": 20190456.0, "taker_buy_quote": 186863.594265 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.009269, "high": 0.009335, "low": 0.009222, "close": 0.0093, "volume": 66670711.0, "close_time": 1766311199999, "quote_volume": 619591.425787, "trades": 6434, "taker_buy_base": 41040976.0, "taker_buy_quote": 381468.755143 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.009301, "high": 0.009314, "low": 0.0092, "close": 0.009217, "volume": 25812017.0, "close_time": 1766314799999, "quote_volume": 239227.769884, "trades": 3570, "taker_buy_base": 10708401.0, "taker_buy_quote": 99278.725191 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.009218, "high": 0.009226, "low": 0.009166, "close": 0.009172, "volume": 22818206.0, "close_time": 1766318399999, "quote_volume": 209854.053962, "trades": 3418, "taker_buy_base": 13982622.0, "taker_buy_quote": 128586.815468 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.009172, "high": 0.009216, "low": 0.00905, "close": 0.009108, "volume": 36071275.0, "close_time": 1766321999999, "quote_volume": 329902.878565, "trades": 5335, "taker_buy_base": 17760923.0, "taker_buy_quote": 162349.585456 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.009111, "high": 0.009111, "low": 0.008763, "close": 0.00879, "volume": 162521917.0, "close_time": 1766325599999, "quote_volume": 1449982.865011, "trades": 16528, "taker_buy_base": 71410014.0, "taker_buy_quote": 636901.83367 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.00879, "high": 0.008927, "low": 0.00877, "close": 0.008895, "volume": 58592888.0, "close_time": 1766329199999, "quote_volume": 519311.933288, "trades": 8531, "taker_buy_base": 33494010.0, "taker_buy_quote": 296850.131766 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.008894, "high": 0.008961, "low": 0.008862, "close": 0.008925, "volume": 42501420.0, "close_time": 1766332799999, "quote_volume": 378689.755927, "trades": 5689, "taker_buy_base": 23412296.0, "taker_buy_quote": 208646.934665 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.008924, "high": 0.009021, "low": 0.008896, "close": 0.009007, "volume": 30758228.0, "close_time": 1766336399999, "quote_volume": 275666.105365, "trades": 3584, "taker_buy_base": 16727346.0, "taker_buy_quote": 149881.775772 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.009008, "high": 0.009075, "low": 0.008976, "close": 0.008993, "volume": 30055365.0, "close_time": 1766339999999, "quote_volume": 271011.074878, "trades": 3632, "taker_buy_base": 12874764.0, "taker_buy_quote": 116118.451117 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.008993, "high": 0.008993, "low": 0.008905, "close": 0.008984, "volume": 19590999.0, "close_time": 1766343599999, "quote_volume": 175258.386843, "trades": 2820, "taker_buy_base": 9734068.0, "taker_buy_quote": 87141.614944 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.008985, "high": 0.009056, "low": 0.008946, "close": 0.00903, "volume": 26232445.0, "close_time": 1766347199999, "quote_volume": 235971.317219, "trades": 3394, "taker_buy_base": 12185079.0, "taker_buy_quote": 109596.082818 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.009031, "high": 0.009042, "low": 0.008972, "close": 0.008984, "volume": 15502000.0, "close_time": 1766350799999, "quote_volume": 139492.584923, "trades": 1802, "taker_buy_base": 8939890.0, "taker_buy_quote": 80421.004008 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.008985, "high": 0.009036, "low": 0.008961, "close": 0.008976, "volume": 14625515.0, "close_time": 1766354399999, "quote_volume": 131645.726824, "trades": 2420, "taker_buy_base": 9653752.0, "taker_buy_quote": 86904.483097 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.008977, "high": 0.009089, "low": 0.008954, "close": 0.009082, "volume": 28633513.0, "close_time": 1766357999999, "quote_volume": 258395.942188, "trades": 2193, "taker_buy_base": 10451007.0, "taker_buy_quote": 94240.108502 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.009084, "high": 0.009145, "low": 0.009034, "close": 0.009065, "volume": 29068736.0, "close_time": 1766361599999, "quote_volume": 264258.946701, "trades": 4271, "taker_buy_base": 15672297.0, "taker_buy_quote": 142481.113819 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.009066, "high": 0.009413, "low": 0.009066, "close": 0.009153, "volume": 191126516.0, "close_time": 1766365199999, "quote_volume": 1770208.100688, "trades": 19695, "taker_buy_base": 102520545.0, "taker_buy_quote": 950044.166368 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.009154, "high": 0.009379, "low": 0.009138, "close": 0.009221, "volume": 106123701.0, "close_time": 1766368799999, "quote_volume": 982148.655003, "trades": 10938, "taker_buy_base": 62033527.0, "taker_buy_quote": 574487.53326 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.009222, "high": 0.009225, "low": 0.00905, "close": 0.009143, "volume": 78443680.0, "close_time": 1766372399999, "quote_volume": 715006.550283, "trades": 9649, "taker_buy_base": 35040408.0, "taker_buy_quote": 319447.03762 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.009142, "high": 0.00927, "low": 0.009111, "close": 0.00922, "volume": 28862147.0, "close_time": 1766375999999, "quote_volume": 265662.38691, "trades": 5314, "taker_buy_base": 15326687.0, "taker_buy_quote": 141123.67304 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.009221, "high": 0.00927, "low": 0.009209, "close": 0.009238, "volume": 27403213.0, "close_time": 1766379599999, "quote_volume": 253300.402948, "trades": 4384, "taker_buy_base": 17714096.0, "taker_buy_quote": 163776.508367 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.009237, "high": 0.009297, "low": 0.009172, "close": 0.009203, "volume": 63684458.0, "close_time": 1766383199999, "quote_volume": 587778.177751, "trades": 7121, "taker_buy_base": 27666295.0, "taker_buy_quote": 255246.097713 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.009203, "high": 0.009266, "low": 0.009179, "close": 0.009233, "volume": 40277967.0, "close_time": 1766386799999, "quote_volume": 371807.217387, "trades": 4909, "taker_buy_base": 22231310.0, "taker_buy_quote": 205274.0725 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.009232, "high": 0.00931, "low": 0.009218, "close": 0.009304, "volume": 38413688.0, "close_time": 1766390399999, "quote_volume": 356364.33693, "trades": 4783, "taker_buy_base": 23886822.0, "taker_buy_quote": 221602.339914 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.009305, "high": 0.009433, "low": 0.009269, "close": 0.009276, "volume": 65619115.0, "close_time": 1766393999999, "quote_volume": 614365.558004, "trades": 7769, "taker_buy_base": 32448882.0, "taker_buy_quote": 303873.475194 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.009277, "high": 0.009309, "low": 0.009242, "close": 0.009292, "volume": 22412795.0, "close_time": 1766397599999, "quote_volume": 208012.03139, "trades": 3972, "taker_buy_base": 12054008.0, "taker_buy_quote": 111889.484233 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.009293, "high": 0.009329, "low": 0.009251, "close": 0.009295, "volume": 23855697.0, "close_time": 1766401199999, "quote_volume": 221769.572946, "trades": 2966, "taker_buy_base": 12653450.0, "taker_buy_quote": 117642.582252 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.009296, "high": 0.009347, "low": 0.009251, "close": 0.009311, "volume": 29397715.0, "close_time": 1766404799999, "quote_volume": 273430.905888, "trades": 4294, "taker_buy_base": 15929665.0, "taker_buy_quote": 148235.786837 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.009311, "high": 0.009455, "low": 0.00931, "close": 0.009373, "volume": 127863596.0, "close_time": 1766408399999, "quote_volume": 1197296.26546, "trades": 9776, "taker_buy_base": 70565109.0, "taker_buy_quote": 660628.045718 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.009374, "high": 0.009385, "low": 0.009217, "close": 0.009271, "volume": 59776029.0, "close_time": 1766411999999, "quote_volume": 556380.283809, "trades": 5566, "taker_buy_base": 25149139.0, "taker_buy_quote": 234038.544271 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.009271, "high": 0.009399, "low": 0.009238, "close": 0.009352, "volume": 88582800.0, "close_time": 1766415599999, "quote_volume": 824820.630927, "trades": 11961, "taker_buy_base": 41689972.0, "taker_buy_quote": 388368.221518 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.009351, "high": 0.009429, "low": 0.009211, "close": 0.009343, "volume": 103623493.0, "close_time": 1766419199999, "quote_volume": 964475.052716, "trades": 14831, "taker_buy_base": 47997943.0, "taker_buy_quote": 446935.400859 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.009344, "high": 0.009408, "low": 0.009289, "close": 0.009291, "volume": 51607398.0, "close_time": 1766422799999, "quote_volume": 482112.361925, "trades": 7572, "taker_buy_base": 25626543.0, "taker_buy_quote": 239464.588416 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.009291, "high": 0.009296, "low": 0.009225, "close": 0.009253, "volume": 38293184.0, "close_time": 1766426399999, "quote_volume": 354088.037331, "trades": 5541, "taker_buy_base": 18321047.0, "taker_buy_quote": 169406.200571 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.009254, "high": 0.009337, "low": 0.009233, "close": 0.009262, "volume": 45074686.0, "close_time": 1766429999999, "quote_volume": 418327.699165, "trades": 5395, "taker_buy_base": 24123448.0, "taker_buy_quote": 223842.193599 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.009261, "high": 0.009263, "low": 0.008987, "close": 0.009006, "volume": 129729002.0, "close_time": 1766433599999, "quote_volume": 1178603.646438, "trades": 11879, "taker_buy_base": 53174038.0, "taker_buy_quote": 483196.169563 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.009005, "high": 0.00912, "low": 0.00899, "close": 0.009053, "volume": 82485227.0, "close_time": 1766437199999, "quote_volume": 746913.68012, "trades": 12444, "taker_buy_base": 43799271.0, "taker_buy_quote": 396822.456881 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.009052, "high": 0.009133, "low": 0.009044, "close": 0.009084, "volume": 33897508.0, "close_time": 1766440799999, "quote_volume": 307820.337334, "trades": 4475, "taker_buy_base": 15898293.0, "taker_buy_quote": 144444.963476 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.009083, "high": 0.009182, "low": 0.009048, "close": 0.009158, "volume": 30669217.0, "close_time": 1766444399999, "quote_volume": 279156.913624, "trades": 3471, "taker_buy_base": 15549737.0, "taker_buy_quote": 141636.591576 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.009157, "high": 0.00916, "low": 0.009103, "close": 0.009131, "volume": 19601172.0, "close_time": 1766447999999, "quote_volume": 178940.077896, "trades": 3006, "taker_buy_base": 10854080.0, "taker_buy_quote": 99091.501361 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.009132, "high": 0.009241, "low": 0.009098, "close": 0.009216, "volume": 32699695.0, "close_time": 1766451599999, "quote_volume": 299811.434597, "trades": 4760, "taker_buy_base": 21925667.0, "taker_buy_quote": 201006.138211 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.009217, "high": 0.009224, "low": 0.009104, "close": 0.009145, "volume": 47560940.0, "close_time": 1766455199999, "quote_volume": 434968.224611, "trades": 4517, "taker_buy_base": 34655211.0, "taker_buy_quote": 316821.402366 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.009145, "high": 0.009205, "low": 0.009047, "close": 0.009052, "volume": 34272548.0, "close_time": 1766458799999, "quote_volume": 312555.202819, "trades": 5221, "taker_buy_base": 13400913.0, "taker_buy_quote": 122395.042944 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.009051, "high": 0.009052, "low": 0.008946, "close": 0.008987, "volume": 44013510.0, "close_time": 1766462399999, "quote_volume": 396080.353268, "trades": 5422, "taker_buy_base": 24708529.0, "taker_buy_quote": 222408.883126 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.008986, "high": 0.009028, "low": 0.008954, "close": 0.008954, "volume": 17993181.0, "close_time": 1766465999999, "quote_volume": 161670.729815, "trades": 3519, "taker_buy_base": 10485566.0, "taker_buy_quote": 94215.64249 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.008954, "high": 0.00898, "low": 0.008873, "close": 0.008934, "volume": 52046721.0, "close_time": 1766469599999, "quote_volume": 465214.020644, "trades": 5855, "taker_buy_base": 24106193.0, "taker_buy_quote": 215604.414346 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.008934, "high": 0.008964, "low": 0.00886, "close": 0.008891, "volume": 74314230.0, "close_time": 1766473199999, "quote_volume": 662074.90055, "trades": 7749, "taker_buy_base": 32747180.0, "taker_buy_quote": 291697.747752 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.00889, "high": 0.00891, "low": 0.008857, "close": 0.008869, "volume": 25885584.0, "close_time": 1766476799999, "quote_volume": 229858.134293, "trades": 3682, "taker_buy_base": 11507435.0, "taker_buy_quote": 102229.768471 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.008867, "high": 0.008915, "low": 0.008822, "close": 0.008837, "volume": 64949207.0, "close_time": 1766480399999, "quote_volume": 576400.72309, "trades": 3639, "taker_buy_base": 35414255.0, "taker_buy_quote": 314168.704395 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.008837, "high": 0.008887, "low": 0.008797, "close": 0.008853, "volume": 117076731.0, "close_time": 1766483999999, "quote_volume": 1036627.165962, "trades": 5106, "taker_buy_base": 55053230.0, "taker_buy_quote": 487478.616305 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.008854, "high": 0.008946, "low": 0.008843, "close": 0.008917, "volume": 47355354.0, "close_time": 1766487599999, "quote_volume": 420659.894701, "trades": 3954, "taker_buy_base": 21730099.0, "taker_buy_quote": 193031.903366 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.008918, "high": 0.009012, "low": 0.008911, "close": 0.008969, "volume": 60810355.0, "close_time": 1766491199999, "quote_volume": 545908.640971, "trades": 4484, "taker_buy_base": 31146743.0, "taker_buy_quote": 279499.760409 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.00897, "high": 0.00897, "low": 0.008862, "close": 0.008892, "volume": 81267271.0, "close_time": 1766494799999, "quote_volume": 723320.315921, "trades": 5259, "taker_buy_base": 44570691.0, "taker_buy_quote": 396453.561242 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.008891, "high": 0.008902, "low": 0.008762, "close": 0.008786, "volume": 52405319.0, "close_time": 1766498399999, "quote_volume": 462097.655174, "trades": 7223, "taker_buy_base": 24309770.0, "taker_buy_quote": 214332.404677 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.008786, "high": 0.008825, "low": 0.008633, "close": 0.008711, "volume": 167739227.0, "close_time": 1766501999999, "quote_volume": 1467093.441089, "trades": 16153, "taker_buy_base": 73551345.0, "taker_buy_quote": 643306.766302 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.00871, "high": 0.008797, "low": 0.008674, "close": 0.008771, "volume": 65251147.0, "close_time": 1766505599999, "quote_volume": 570902.282203, "trades": 8761, "taker_buy_base": 34365297.0, "taker_buy_quote": 300915.84799 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.008771, "high": 0.008937, "low": 0.008741, "close": 0.008905, "volume": 121239684.0, "close_time": 1766509199999, "quote_volume": 1075057.706932, "trades": 10667, "taker_buy_base": 70182024.0, "taker_buy_quote": 622412.117472 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.008905, "high": 0.008942, "low": 0.008734, "close": 0.008735, "volume": 102576562.0, "close_time": 1766512799999, "quote_volume": 910685.76366, "trades": 6701, "taker_buy_base": 54319061.0, "taker_buy_quote": 482287.905697 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.008734, "high": 0.008919, "low": 0.008732, "close": 0.008879, "volume": 49743947.0, "close_time": 1766516399999, "quote_volume": 439600.478631, "trades": 6971, "taker_buy_base": 26404479.0, "taker_buy_quote": 233299.040467 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.00888, "high": 0.008909, "low": 0.008822, "close": 0.008872, "volume": 26051218.0, "close_time": 1766519999999, "quote_volume": 230783.950528, "trades": 4102, "taker_buy_base": 15357550.0, "taker_buy_quote": 136059.636332 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.008871, "high": 0.008981, "low": 0.008834, "close": 0.008894, "volume": 37078350.0, "close_time": 1766523599999, "quote_volume": 330646.616651, "trades": 5393, "taker_buy_base": 20001668.0, "taker_buy_quote": 178421.008891 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.008896, "high": 0.008909, "low": 0.008861, "close": 0.008883, "volume": 10760627.0, "close_time": 1766527199999, "quote_volume": 95579.975456, "trades": 2444, "taker_buy_base": 4048644.0, "taker_buy_quote": 35964.485321 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.008884, "high": 0.008903, "low": 0.008789, "close": 0.008819, "volume": 29094829.0, "close_time": 1766530799999, "quote_volume": 257069.533843, "trades": 2520, "taker_buy_base": 12665824.0, "taker_buy_quote": 111948.011096 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.008819, "high": 0.008825, "low": 0.008766, "close": 0.008794, "volume": 19683112.0, "close_time": 1766534399999, "quote_volume": 173092.54119, "trades": 3356, "taker_buy_base": 10650536.0, "taker_buy_quote": 93681.850674 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.008794, "high": 0.008815, "low": 0.008754, "close": 0.008797, "volume": 15870152.0, "close_time": 1766537999999, "quote_volume": 139375.546485, "trades": 3584, "taker_buy_base": 8039433.0, "taker_buy_quote": 70636.982769 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.008797, "high": 0.00881, "low": 0.008699, "close": 0.00872, "volume": 21573375.0, "close_time": 1766541599999, "quote_volume": 188602.456516, "trades": 3327, "taker_buy_base": 7783185.0, "taker_buy_quote": 68187.867161 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.00872, "high": 0.008721, "low": 0.008614, "close": 0.008647, "volume": 28133287.0, "close_time": 1766545199999, "quote_volume": 243997.003165, "trades": 4662, "taker_buy_base": 14419651.0, "taker_buy_quote": 125115.161386 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.008646, "high": 0.008698, "low": 0.008571, "close": 0.008692, "volume": 27882799.0, "close_time": 1766548799999, "quote_volume": 240610.861806, "trades": 3924, "taker_buy_base": 13976597.0, "taker_buy_quote": 120619.237786 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.008691, "high": 0.008737, "low": 0.008651, "close": 0.008651, "volume": 17383662.0, "close_time": 1766552399999, "quote_volume": 151068.0446, "trades": 3047, "taker_buy_base": 6986848.0, "taker_buy_quote": 60758.389644 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.008651, "high": 0.008691, "low": 0.008563, "close": 0.008581, "volume": 30535764.0, "close_time": 1766555999999, "quote_volume": 263321.886086, "trades": 4443, "taker_buy_base": 15695397.0, "taker_buy_quote": 135363.486019 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.008582, "high": 0.008666, "low": 0.008575, "close": 0.008646, "volume": 26796675.0, "close_time": 1766559599999, "quote_volume": 230754.633721, "trades": 3056, "taker_buy_base": 15116370.0, "taker_buy_quote": 130181.132811 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.008646, "high": 0.00868, "low": 0.008622, "close": 0.008622, "volume": 18917729.0, "close_time": 1766563199999, "quote_volume": 163763.205504, "trades": 3011, "taker_buy_base": 8738544.0, "taker_buy_quote": 75661.706923 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.008622, "high": 0.008677, "low": 0.00861, "close": 0.008645, "volume": 25323061.0, "close_time": 1766566799999, "quote_volume": 218891.207297, "trades": 3333, "taker_buy_base": 10240493.0, "taker_buy_quote": 88504.425262 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.008645, "high": 0.008678, "low": 0.008629, "close": 0.008652, "volume": 17853309.0, "close_time": 1766570399999, "quote_volume": 154445.26447, "trades": 2866, "taker_buy_base": 8213512.0, "taker_buy_quote": 71071.555206 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.008651, "high": 0.008723, "low": 0.00865, "close": 0.008671, "volume": 23150138.0, "close_time": 1766573999999, "quote_volume": 201243.36843, "trades": 2358, "taker_buy_base": 11962660.0, "taker_buy_quote": 103994.363415 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.008671, "high": 0.008732, "low": 0.008671, "close": 0.008709, "volume": 11170948.0, "close_time": 1766577599999, "quote_volume": 97311.240248, "trades": 2117, "taker_buy_base": 5991282.0, "taker_buy_quote": 52186.569109 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.00871, "high": 0.008755, "low": 0.008694, "close": 0.008735, "volume": 13636529.0, "close_time": 1766581199999, "quote_volume": 119058.157174, "trades": 2484, "taker_buy_base": 8353086.0, "taker_buy_quote": 72924.965333 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.008732, "high": 0.008732, "low": 0.008677, "close": 0.008694, "volume": 14268481.0, "close_time": 1766584799999, "quote_volume": 124132.245924, "trades": 2418, "taker_buy_base": 4559622.0, "taker_buy_quote": 39675.524726 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.008694, "high": 0.008774, "low": 0.008571, "close": 0.008739, "volume": 63704986.0, "close_time": 1766588399999, "quote_volume": 553005.403119, "trades": 8164, "taker_buy_base": 32954964.0, "taker_buy_quote": 286266.852916 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.008737, "high": 0.008915, "low": 0.008728, "close": 0.008909, "volume": 75948037.0, "close_time": 1766591999999, "quote_volume": 671276.434228, "trades": 9103, "taker_buy_base": 47197349.0, "taker_buy_quote": 417162.201717 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.008908, "high": 0.009263, "low": 0.008852, "close": 0.009165, "volume": 204416675.0, "close_time": 1766595599999, "quote_volume": 1860317.509357, "trades": 17029, "taker_buy_base": 122176528.0, "taker_buy_quote": 1111706.13456 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.009165, "high": 0.009181, "low": 0.008966, "close": 0.008988, "volume": 88961931.0, "close_time": 1766599199999, "quote_volume": 806581.963613, "trades": 11911, "taker_buy_base": 37500325.0, "taker_buy_quote": 340291.745341 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.008989, "high": 0.009122, "low": 0.008943, "close": 0.009091, "volume": 39335334.0, "close_time": 1766602799999, "quote_volume": 355670.136494, "trades": 5289, "taker_buy_base": 23116545.0, "taker_buy_quote": 209399.010543 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.009092, "high": 0.009209, "low": 0.009047, "close": 0.009193, "volume": 67244323.0, "close_time": 1766606399999, "quote_volume": 613415.372741, "trades": 7497, "taker_buy_base": 40017614.0, "taker_buy_quote": 365239.42584 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.009194, "high": 0.009279, "low": 0.009147, "close": 0.009148, "volume": 54397165.0, "close_time": 1766609999999, "quote_volume": 501512.65246, "trades": 5883, "taker_buy_base": 23354591.0, "taker_buy_quote": 215441.971977 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.009149, "high": 0.009201, "low": 0.009114, "close": 0.009198, "volume": 49891697.0, "close_time": 1766613599999, "quote_volume": 457167.46238, "trades": 5057, "taker_buy_base": 26347406.0, "taker_buy_quote": 241450.326285 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.009198, "high": 0.009272, "low": 0.009172, "close": 0.009228, "volume": 73374560.0, "close_time": 1766617199999, "quote_volume": 676202.090003, "trades": 4199, "taker_buy_base": 36152286.0, "taker_buy_quote": 333380.675755 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.009227, "high": 0.009298, "low": 0.009156, "close": 0.009227, "volume": 119117349.0, "close_time": 1766620799999, "quote_volume": 1097142.514453, "trades": 7480, "taker_buy_base": 58447993.0, "taker_buy_quote": 537995.815265 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.009229, "high": 0.009241, "low": 0.009073, "close": 0.009075, "volume": 53337709.0, "close_time": 1766624399999, "quote_volume": 488629.87065, "trades": 4109, "taker_buy_base": 29262359.0, "taker_buy_quote": 268307.147147 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.009074, "high": 0.009134, "low": 0.009051, "close": 0.009103, "volume": 16343597.0, "close_time": 1766627999999, "quote_volume": 148654.979549, "trades": 2767, "taker_buy_base": 9163777.0, "taker_buy_quote": 83392.451486 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.009104, "high": 0.00915, "low": 0.009049, "close": 0.009128, "volume": 28062605.0, "close_time": 1766631599999, "quote_volume": 255161.70995, "trades": 3391, "taker_buy_base": 10931395.0, "taker_buy_quote": 99523.205088 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.009128, "high": 0.009168, "low": 0.009112, "close": 0.009152, "volume": 20721068.0, "close_time": 1766635199999, "quote_volume": 189408.848223, "trades": 2499, "taker_buy_base": 11060009.0, "taker_buy_quote": 101102.259749 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.009152, "high": 0.009205, "low": 0.009121, "close": 0.009189, "volume": 18593612.0, "close_time": 1766638799999, "quote_volume": 170443.62667, "trades": 2899, "taker_buy_base": 10393216.0, "taker_buy_quote": 95338.141213 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.009188, "high": 0.00919, "low": 0.009118, "close": 0.009148, "volume": 10704353.0, "close_time": 1766642399999, "quote_volume": 98014.82183, "trades": 2093, "taker_buy_base": 4764033.0, "taker_buy_quote": 43620.738526 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.009148, "high": 0.009158, "low": 0.009126, "close": 0.00913, "volume": 8337462.0, "close_time": 1766645999999, "quote_volume": 76182.844155, "trades": 1696, "taker_buy_base": 4368013.0, "taker_buy_quote": 39910.962383 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.00913, "high": 0.00913, "low": 0.009054, "close": 0.009077, "volume": 18102283.0, "close_time": 1766649599999, "quote_volume": 164379.414129, "trades": 2348, "taker_buy_base": 6630813.0, "taker_buy_quote": 60205.356326 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.009076, "high": 0.00915, "low": 0.009003, "close": 0.00909, "volume": 37344520.0, "close_time": 1766653199999, "quote_volume": 338751.316106, "trades": 5457, "taker_buy_base": 20044652.0, "taker_buy_quote": 181862.61954 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.009091, "high": 0.009094, "low": 0.009033, "close": 0.009056, "volume": 23047578.0, "close_time": 1766656799999, "quote_volume": 208690.478209, "trades": 2813, "taker_buy_base": 10700175.0, "taker_buy_quote": 96883.532841 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.009056, "high": 0.009059, "low": 0.008941, "close": 0.008957, "volume": 30230112.0, "close_time": 1766660399999, "quote_volume": 271988.673897, "trades": 3730, "taker_buy_base": 13994380.0, "taker_buy_quote": 126004.227465 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.008957, "high": 0.00901, "low": 0.008952, "close": 0.008984, "volume": 15585927.0, "close_time": 1766663999999, "quote_volume": 140087.099596, "trades": 2265, "taker_buy_base": 7370127.0, "taker_buy_quote": 66250.619931 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.008983, "high": 0.009058, "low": 0.008966, "close": 0.009057, "volume": 10460636.0, "close_time": 1766667599999, "quote_volume": 94332.823015, "trades": 2465, "taker_buy_base": 6025409.0, "taker_buy_quote": 54338.238395 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.009057, "high": 0.009083, "low": 0.009007, "close": 0.009023, "volume": 16225897.0, "close_time": 1766671199999, "quote_volume": 146663.132883, "trades": 3284, "taker_buy_base": 6737625.0, "taker_buy_quote": 60918.516424 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.009022, "high": 0.009042, "low": 0.008967, "close": 0.008997, "volume": 31770009.0, "close_time": 1766674799999, "quote_volume": 285725.794934, "trades": 2515, "taker_buy_base": 17476138.0, "taker_buy_quote": 157178.461463 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.008998, "high": 0.009147, "low": 0.008968, "close": 0.009101, "volume": 53721228.0, "close_time": 1766678399999, "quote_volume": 487055.36233, "trades": 7696, "taker_buy_base": 31710461.0, "taker_buy_quote": 287422.74015 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.009103, "high": 0.009191, "low": 0.00905, "close": 0.009074, "volume": 51276623.0, "close_time": 1766681999999, "quote_volume": 468160.633103, "trades": 5422, "taker_buy_base": 26533930.0, "taker_buy_quote": 242598.793284 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.009075, "high": 0.009128, "low": 0.009054, "close": 0.009107, "volume": 21143369.0, "close_time": 1766685599999, "quote_volume": 192234.079293, "trades": 3171, "taker_buy_base": 9240382.0, "taker_buy_quote": 84012.767421 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.009108, "high": 0.009195, "low": 0.009107, "close": 0.009133, "volume": 37551706.0, "close_time": 1766689199999, "quote_volume": 343995.618274, "trades": 4221, "taker_buy_base": 22811235.0, "taker_buy_quote": 208972.756318 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.009132, "high": 0.00918, "low": 0.009132, "close": 0.009179, "volume": 10599117.0, "close_time": 1766692799999, "quote_volume": 97012.774178, "trades": 2180, "taker_buy_base": 5718635.0, "taker_buy_quote": 52347.027863 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.009179, "high": 0.0092, "low": 0.009136, "close": 0.009169, "volume": 15256160.0, "close_time": 1766696399999, "quote_volume": 139828.319749, "trades": 2798, "taker_buy_base": 6057506.0, "taker_buy_quote": 55552.874302 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.00917, "high": 0.009194, "low": 0.009137, "close": 0.009158, "volume": 24783607.0, "close_time": 1766699999999, "quote_volume": 227303.002145, "trades": 2972, "taker_buy_base": 13028841.0, "taker_buy_quote": 119516.247381 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.009159, "high": 0.009177, "low": 0.008875, "close": 0.00894, "volume": 40411865.0, "close_time": 1766703599999, "quote_volume": 363974.168292, "trades": 4743, "taker_buy_base": 15712729.0, "taker_buy_quote": 141387.726264 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.008942, "high": 0.008992, "low": 0.008743, "close": 0.008825, "volume": 75366962.0, "close_time": 1766707199999, "quote_volume": 665003.67575, "trades": 9385, "taker_buy_base": 35736312.0, "taker_buy_quote": 315296.897342 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.008824, "high": 0.008862, "low": 0.008722, "close": 0.008767, "volume": 40338768.0, "close_time": 1766710799999, "quote_volume": 354584.752122, "trades": 6439, "taker_buy_base": 20320881.0, "taker_buy_quote": 178562.030282 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.008766, "high": 0.008903, "low": 0.008755, "close": 0.008884, "volume": 26418160.0, "close_time": 1766714399999, "quote_volume": 233736.304014, "trades": 3848, "taker_buy_base": 15677851.0, "taker_buy_quote": 138766.381854 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.008883, "high": 0.009249, "low": 0.008877, "close": 0.009138, "volume": 137981269.0, "close_time": 1766717999999, "quote_volume": 1262659.781341, "trades": 16303, "taker_buy_base": 76425737.0, "taker_buy_quote": 699268.767381 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.009138, "high": 0.00917, "low": 0.009055, "close": 0.009098, "volume": 30037109.0, "close_time": 1766721599999, "quote_volume": 273533.356693, "trades": 5028, "taker_buy_base": 15598850.0, "taker_buy_quote": 142086.240953 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.009099, "high": 0.009184, "low": 0.009019, "close": 0.009139, "volume": 37959622.0, "close_time": 1766725199999, "quote_volume": 345386.390894, "trades": 4253, "taker_buy_base": 21409790.0, "taker_buy_quote": 194840.455334 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.00914, "high": 0.009174, "low": 0.009111, "close": 0.009174, "volume": 20220020.0, "close_time": 1766728799999, "quote_volume": 184666.257621, "trades": 2548, "taker_buy_base": 11078829.0, "taker_buy_quote": 101241.838953 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.009175, "high": 0.009235, "low": 0.009135, "close": 0.009139, "volume": 35522481.0, "close_time": 1766732399999, "quote_volume": 326211.735572, "trades": 3933, "taker_buy_base": 19070927.0, "taker_buy_quote": 175192.205515 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.009141, "high": 0.009202, "low": 0.009023, "close": 0.009047, "volume": 40042546.0, "close_time": 1766735999999, "quote_volume": 365583.54472, "trades": 4492, "taker_buy_base": 18699218.0, "taker_buy_quote": 170923.967562 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.009044, "high": 0.009125, "low": 0.00904, "close": 0.00908, "volume": 31073939.0, "close_time": 1766739599999, "quote_volume": 282241.847412, "trades": 3649, "taker_buy_base": 17216982.0, "taker_buy_quote": 156396.258937 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.009082, "high": 0.009165, "low": 0.009064, "close": 0.009145, "volume": 34562577.0, "close_time": 1766743199999, "quote_volume": 315260.965203, "trades": 3757, "taker_buy_base": 18788802.0, "taker_buy_quote": 171452.270087 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.009145, "high": 0.009154, "low": 0.009092, "close": 0.009125, "volume": 28226897.0, "close_time": 1766746799999, "quote_volume": 257337.116833, "trades": 2470, "taker_buy_base": 14550509.0, "taker_buy_quote": 132669.260671 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.009125, "high": 0.009149, "low": 0.009099, "close": 0.009121, "volume": 17638498.0, "close_time": 1766750399999, "quote_volume": 160908.08599, "trades": 2091, "taker_buy_base": 8570984.0, "taker_buy_quote": 78196.282966 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.009121, "high": 0.009203, "low": 0.009121, "close": 0.009181, "volume": 27350323.0, "close_time": 1766753999999, "quote_volume": 250832.834947, "trades": 3148, "taker_buy_base": 16721758.0, "taker_buy_quote": 153383.751752 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.009182, "high": 0.009214, "low": 0.009153, "close": 0.009192, "volume": 35120731.0, "close_time": 1766757599999, "quote_volume": 322408.873417, "trades": 3498, "taker_buy_base": 17022445.0, "taker_buy_quote": 156263.640817 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.009193, "high": 0.009196, "low": 0.008888, "close": 0.008944, "volume": 117456977.0, "close_time": 1766761199999, "quote_volume": 1058547.242781, "trades": 11818, "taker_buy_base": 50169050.0, "taker_buy_quote": 451947.397725 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.008943, "high": 0.00898, "low": 0.008861, "close": 0.008947, "volume": 112499242.0, "close_time": 1766764799999, "quote_volume": 1004197.648775, "trades": 11878, "taker_buy_base": 58887397.0, "taker_buy_quote": 525760.641754 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.008948, "high": 0.008987, "low": 0.00885, "close": 0.008856, "volume": 43247961.0, "close_time": 1766768399999, "quote_volume": 386019.142269, "trades": 5262, "taker_buy_base": 16494302.0, "taker_buy_quote": 147387.781661 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.008857, "high": 0.00901, "low": 0.008837, "close": 0.008973, "volume": 61141426.0, "close_time": 1766771999999, "quote_volume": 545736.995327, "trades": 7419, "taker_buy_base": 32746997.0, "taker_buy_quote": 292222.38021 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.008972, "high": 0.009006, "low": 0.008955, "close": 0.008981, "volume": 21679027.0, "close_time": 1766775599999, "quote_volume": 194769.307998, "trades": 2757, "taker_buy_base": 10214778.0, "taker_buy_quote": 91779.739104 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.008981, "high": 0.009063, "low": 0.008964, "close": 0.009015, "volume": 26076073.0, "close_time": 1766779199999, "quote_volume": 235135.263707, "trades": 2713, "taker_buy_base": 15109539.0, "taker_buy_quote": 136290.374054 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.009015, "high": 0.009081, "low": 0.008994, "close": 0.009047, "volume": 34039636.0, "close_time": 1766782799999, "quote_volume": 307140.175276, "trades": 3083, "taker_buy_base": 13732310.0, "taker_buy_quote": 123935.175538 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.009048, "high": 0.009082, "low": 0.009015, "close": 0.009015, "volume": 19454565.0, "close_time": 1766786399999, "quote_volume": 176063.836686, "trades": 2016, "taker_buy_base": 7212583.0, "taker_buy_quote": 65289.39832 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.009015, "high": 0.009043, "low": 0.008989, "close": 0.009026, "volume": 17847408.0, "close_time": 1766789999999, "quote_volume": 160832.783244, "trades": 1558, "taker_buy_base": 9823655.0, "taker_buy_quote": 88547.245946 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.009025, "high": 0.009041, "low": 0.009, "close": 0.009021, "volume": 10194420.0, "close_time": 1766793599999, "quote_volume": 91936.519188, "trades": 1740, "taker_buy_base": 5010547.0, "taker_buy_quote": 45182.211828 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.009022, "high": 0.009035, "low": 0.008987, "close": 0.009003, "volume": 18183917.0, "close_time": 1766797199999, "quote_volume": 163927.584073, "trades": 2155, "taker_buy_base": 8088195.0, "taker_buy_quote": 72929.557176 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.009003, "high": 0.009024, "low": 0.008977, "close": 0.009022, "volume": 11942691.0, "close_time": 1766800799999, "quote_volume": 107478.700993, "trades": 1615, "taker_buy_base": 6853465.0, "taker_buy_quote": 61701.791749 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.009022, "high": 0.009043, "low": 0.009001, "close": 0.009003, "volume": 12667872.0, "close_time": 1766804399999, "quote_volume": 114300.360989, "trades": 1892, "taker_buy_base": 5350841.0, "taker_buy_quote": 48297.139395 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.009003, "high": 0.009089, "low": 0.008995, "close": 0.00907, "volume": 18905044.0, "close_time": 1766807999999, "quote_volume": 171054.37974, "trades": 2314, "taker_buy_base": 14272053.0, "taker_buy_quote": 129145.33806 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.00907, "high": 0.009107, "low": 0.00905, "close": 0.009073, "volume": 19127761.0, "close_time": 1766811599999, "quote_volume": 173569.549019, "trades": 2007, "taker_buy_base": 10208233.0, "taker_buy_quote": 92664.359074 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.009074, "high": 0.009078, "low": 0.009042, "close": 0.009068, "volume": 8064330.0, "close_time": 1766815199999, "quote_volume": 73059.671761, "trades": 1326, "taker_buy_base": 4367335.0, "taker_buy_quote": 39562.715087 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.009069, "high": 0.009072, "low": 0.009013, "close": 0.009023, "volume": 15046196.0, "close_time": 1766818799999, "quote_volume": 135976.509513, "trades": 1813, "taker_buy_base": 6311218.0, "taker_buy_quote": 57046.673581 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.009023, "high": 0.009087, "low": 0.009023, "close": 0.009046, "volume": 14074130.0, "close_time": 1766822399999, "quote_volume": 127507.957273, "trades": 1844, "taker_buy_base": 8588411.0, "taker_buy_quote": 77803.60006 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.009047, "high": 0.009095, "low": 0.009029, "close": 0.009034, "volume": 21149856.0, "close_time": 1766825999999, "quote_volume": 191801.657537, "trades": 1578, "taker_buy_base": 11012333.0, "taker_buy_quote": 99910.052407 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.009034, "high": 0.009053, "low": 0.009015, "close": 0.009028, "volume": 16683106.0, "close_time": 1766829599999, "quote_volume": 150675.743797, "trades": 1689, "taker_buy_base": 6664904.0, "taker_buy_quote": 60211.708064 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.009028, "high": 0.009029, "low": 0.008942, "close": 0.009025, "volume": 35335320.0, "close_time": 1766833199999, "quote_volume": 317775.994813, "trades": 3264, "taker_buy_base": 16132236.0, "taker_buy_quote": 145099.819214 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.009025, "high": 0.009134, "low": 0.009025, "close": 0.009126, "volume": 48447506.0, "close_time": 1766836799999, "quote_volume": 440385.760386, "trades": 4883, "taker_buy_base": 24925955.0, "taker_buy_quote": 226592.961277 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.009125, "high": 0.009137, "low": 0.009082, "close": 0.009113, "volume": 26913143.0, "close_time": 1766840399999, "quote_volume": 245167.879272, "trades": 3277, "taker_buy_base": 10201908.0, "taker_buy_quote": 92969.281012 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.009114, "high": 0.009143, "low": 0.009061, "close": 0.009073, "volume": 27237667.0, "close_time": 1766843999999, "quote_volume": 247875.087547, "trades": 2876, "taker_buy_base": 11956283.0, "taker_buy_quote": 108863.856331 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.009073, "high": 0.009148, "low": 0.009071, "close": 0.009132, "volume": 28558320.0, "close_time": 1766847599999, "quote_volume": 260294.607422, "trades": 3136, "taker_buy_base": 12783006.0, "taker_buy_quote": 116549.370267 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.009133, "high": 0.009205, "low": 0.009099, "close": 0.009195, "volume": 58527049.0, "close_time": 1766851199999, "quote_volume": 536287.894669, "trades": 5147, "taker_buy_base": 28100595.0, "taker_buy_quote": 257426.863734 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.009195, "high": 0.009227, "low": 0.009148, "close": 0.009159, "volume": 45153576.0, "close_time": 1766854799999, "quote_volume": 414760.28434, "trades": 6168, "taker_buy_base": 23775345.0, "taker_buy_quote": 218474.053942 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.00916, "high": 0.009222, "low": 0.00916, "close": 0.009215, "volume": 31695939.0, "close_time": 1766858399999, "quote_volume": 291431.038282, "trades": 4010, "taker_buy_base": 17381589.0, "taker_buy_quote": 159816.335248 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.009214, "high": 0.009233, "low": 0.009132, "close": 0.009149, "volume": 29701031.0, "close_time": 1766861999999, "quote_volume": 272277.836181, "trades": 2835, "taker_buy_base": 11139424.0, "taker_buy_quote": 102142.211313 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.009151, "high": 0.009167, "low": 0.009127, "close": 0.00915, "volume": 15247474.0, "close_time": 1766865599999, "quote_volume": 139464.089185, "trades": 1790, "taker_buy_base": 6454206.0, "taker_buy_quote": 59049.894455 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.009151, "high": 0.00919, "low": 0.009131, "close": 0.009151, "volume": 12981296.0, "close_time": 1766869199999, "quote_volume": 118924.843227, "trades": 1856, "taker_buy_base": 6352515.0, "taker_buy_quote": 58212.962188 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.009151, "high": 0.009235, "low": 0.009143, "close": 0.009229, "volume": 25451186.0, "close_time": 1766872799999, "quote_volume": 234405.533226, "trades": 2570, "taker_buy_base": 12596508.0, "taker_buy_quote": 115972.040663 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.00923, "high": 0.00932, "low": 0.009176, "close": 0.009209, "volume": 50411285.0, "close_time": 1766876399999, "quote_volume": 466233.547493, "trades": 3938, "taker_buy_base": 23695017.0, "taker_buy_quote": 219252.261837 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.00921, "high": 0.009365, "low": 0.00921, "close": 0.00934, "volume": 61964674.0, "close_time": 1766879999999, "quote_volume": 576220.796819, "trades": 6050, "taker_buy_base": 38524555.0, "taker_buy_quote": 358288.75082 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00934, "high": 0.009383, "low": 0.009293, "close": 0.009351, "volume": 46131232.0, "close_time": 1766883599999, "quote_volume": 430681.237981, "trades": 4036, "taker_buy_base": 23967595.0, "taker_buy_quote": 223663.379424 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.009351, "high": 0.009369, "low": 0.009289, "close": 0.00931, "volume": 37357721.0, "close_time": 1766887199999, "quote_volume": 348192.954393, "trades": 3389, "taker_buy_base": 17862121.0, "taker_buy_quote": 166525.347814 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.009309, "high": 0.009396, "low": 0.009295, "close": 0.009373, "volume": 53181979.0, "close_time": 1766890799999, "quote_volume": 498142.454703, "trades": 4394, "taker_buy_base": 38241848.0, "taker_buy_quote": 358208.453694 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.009373, "high": 0.009422, "low": 0.009351, "close": 0.009375, "volume": 77463253.0, "close_time": 1766894399999, "quote_volume": 727312.674505, "trades": 6272, "taker_buy_base": 50578206.0, "taker_buy_quote": 475023.834929 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.009375, "high": 0.009417, "low": 0.009351, "close": 0.009373, "volume": 30488160.0, "close_time": 1766897999999, "quote_volume": 286216.103946, "trades": 2915, "taker_buy_base": 14248568.0, "taker_buy_quote": 133776.671351 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.009374, "high": 0.009409, "low": 0.009318, "close": 0.009322, "volume": 47723022.0, "close_time": 1766901599999, "quote_volume": 447123.707945, "trades": 4250, "taker_buy_base": 20852238.0, "taker_buy_quote": 195427.696059 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.009323, "high": 0.009382, "low": 0.009299, "close": 0.009353, "volume": 28369793.0, "close_time": 1766905199999, "quote_volume": 264952.808814, "trades": 3033, "taker_buy_base": 14694267.0, "taker_buy_quote": 137248.278511 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.009354, "high": 0.009381, "low": 0.009339, "close": 0.009356, "volume": 16425928.0, "close_time": 1766908799999, "quote_volume": 153714.283953, "trades": 2070, "taker_buy_base": 8136016.0, "taker_buy_quote": 76148.845345 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.009357, "high": 0.009432, "low": 0.009349, "close": 0.009385, "volume": 42036275.0, "close_time": 1766912399999, "quote_volume": 394653.039845, "trades": 3456, "taker_buy_base": 21030576.0, "taker_buy_quote": 197522.806616 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.009385, "high": 0.009415, "low": 0.009346, "close": 0.009373, "volume": 31185293.0, "close_time": 1766915999999, "quote_volume": 292398.825241, "trades": 2821, "taker_buy_base": 17387079.0, "taker_buy_quote": 163048.093276 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.009374, "high": 0.009438, "low": 0.009365, "close": 0.009388, "volume": 32067091.0, "close_time": 1766919599999, "quote_volume": 301818.858232, "trades": 3156, "taker_buy_base": 16924863.0, "taker_buy_quote": 159299.788283 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.009389, "high": 0.009431, "low": 0.009374, "close": 0.009401, "volume": 28856503.0, "close_time": 1766923199999, "quote_volume": 271490.653765, "trades": 2831, "taker_buy_base": 14873395.0, "taker_buy_quote": 139966.408711 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.009402, "high": 0.009437, "low": 0.009372, "close": 0.009387, "volume": 28809825.0, "close_time": 1766926799999, "quote_volume": 270904.775823, "trades": 2952, "taker_buy_base": 14091219.0, "taker_buy_quote": 132543.690003 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.009387, "high": 0.009475, "low": 0.009385, "close": 0.009473, "volume": 40209115.0, "close_time": 1766930399999, "quote_volume": 379203.499668, "trades": 3757, "taker_buy_base": 16934757.0, "taker_buy_quote": 159738.246817 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.009474, "high": 0.009684, "low": 0.009474, "close": 0.009524, "volume": 143174736.0, "close_time": 1766933999999, "quote_volume": 1371151.33477, "trades": 12632, "taker_buy_base": 82287756.0, "taker_buy_quote": 788269.337 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.009525, "high": 0.009599, "low": 0.009427, "close": 0.009436, "volume": 51779093.0, "close_time": 1766937599999, "quote_volume": 492626.078301, "trades": 6371, "taker_buy_base": 22719803.0, "taker_buy_quote": 216282.857578 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.009436, "high": 0.009472, "low": 0.009379, "close": 0.009392, "volume": 36445793.0, "close_time": 1766941199999, "quote_volume": 343100.421438, "trades": 4584, "taker_buy_base": 16649231.0, "taker_buy_quote": 156731.940758 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.009392, "high": 0.009463, "low": 0.00939, "close": 0.009408, "volume": 22759272.0, "close_time": 1766944799999, "quote_volume": 214400.025017, "trades": 2959, "taker_buy_base": 10740559.0, "taker_buy_quote": 101162.513874 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.009409, "high": 0.009414, "low": 0.009231, "close": 0.009243, "volume": 100714253.0, "close_time": 1766948399999, "quote_volume": 935642.300038, "trades": 8396, "taker_buy_base": 33623619.0, "taker_buy_quote": 312346.324545 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.009243, "high": 0.009299, "low": 0.009183, "close": 0.009202, "volume": 46187501.0, "close_time": 1766951999999, "quote_volume": 426869.954545, "trades": 4542, "taker_buy_base": 20694111.0, "taker_buy_quote": 191343.99207 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.009201, "high": 0.009233, "low": 0.009161, "close": 0.009202, "volume": 24680999.0, "close_time": 1766955599999, "quote_volume": 227073.279001, "trades": 3661, "taker_buy_base": 11506506.0, "taker_buy_quote": 105875.039776 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.009201, "high": 0.009227, "low": 0.009179, "close": 0.009218, "volume": 17894889.0, "close_time": 1766959199999, "quote_volume": 164690.988594, "trades": 3134, "taker_buy_base": 8777811.0, "taker_buy_quote": 80815.263748 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.009219, "high": 0.009293, "low": 0.009199, "close": 0.009272, "volume": 19829653.0, "close_time": 1766962799999, "quote_volume": 183087.120503, "trades": 2073, "taker_buy_base": 10913071.0, "taker_buy_quote": 100831.261798 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.009273, "high": 0.009323, "low": 0.009203, "close": 0.009313, "volume": 36506135.0, "close_time": 1766966399999, "quote_volume": 338230.266915, "trades": 3596, "taker_buy_base": 19554263.0, "taker_buy_quote": 181251.715605 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.009314, "high": 0.00949, "low": 0.00928, "close": 0.009432, "volume": 79000324.0, "close_time": 1766969999999, "quote_volume": 743195.11173, "trades": 8890, "taker_buy_base": 39473032.0, "taker_buy_quote": 371535.545895 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.009432, "high": 0.009556, "low": 0.009332, "close": 0.00947, "volume": 86410214.0, "close_time": 1766973599999, "quote_volume": 817819.078198, "trades": 8987, "taker_buy_base": 46024277.0, "taker_buy_quote": 435564.20322 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.009471, "high": 0.009581, "low": 0.009449, "close": 0.009508, "volume": 83400483.0, "close_time": 1766977199999, "quote_volume": 793156.544639, "trades": 9371, "taker_buy_base": 45332768.0, "taker_buy_quote": 431191.704754 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.009509, "high": 0.00965, "low": 0.009487, "close": 0.009599, "volume": 70897167.0, "close_time": 1766980799999, "quote_volume": 678499.14512, "trades": 8688, "taker_buy_base": 37558489.0, "taker_buy_quote": 359556.15319 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0096, "high": 0.009626, "low": 0.009543, "close": 0.009562, "volume": 45173116.0, "close_time": 1766984399999, "quote_volume": 432798.339722, "trades": 5168, "taker_buy_base": 23524294.0, "taker_buy_quote": 225412.616375 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.009563, "high": 0.009568, "low": 0.009499, "close": 0.009513, "volume": 41463347.0, "close_time": 1766987999999, "quote_volume": 395590.874518, "trades": 4609, "taker_buy_base": 19720634.0, "taker_buy_quote": 188160.037989 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.009513, "high": 0.009525, "low": 0.009425, "close": 0.00944, "volume": 50392794.0, "close_time": 1766991599999, "quote_volume": 477226.39332, "trades": 4964, "taker_buy_base": 20924241.0, "taker_buy_quote": 198165.747109 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.009441, "high": 0.009454, "low": 0.009364, "close": 0.009442, "volume": 50645266.0, "close_time": 1766995199999, "quote_volume": 476553.159477, "trades": 6233, "taker_buy_base": 18722842.0, "taker_buy_quote": 176218.838654 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.009443, "high": 0.009461, "low": 0.009373, "close": 0.00938, "volume": 35224732.0, "close_time": 1766998799999, "quote_volume": 331937.037767, "trades": 3656, "taker_buy_base": 16329120.0, "taker_buy_quote": 153914.095801 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.009383, "high": 0.009396, "low": 0.009191, "close": 0.009256, "volume": 85789243.0, "close_time": 1767002399999, "quote_volume": 795657.27664, "trades": 9609, "taker_buy_base": 35413386.0, "taker_buy_quote": 328145.022787 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.009255, "high": 0.009325, "low": 0.009243, "close": 0.009278, "volume": 54586629.0, "close_time": 1767005999999, "quote_volume": 507140.017071, "trades": 4636, "taker_buy_base": 31799314.0, "taker_buy_quote": 295400.641914 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.009278, "high": 0.009299, "low": 0.009233, "close": 0.009237, "volume": 31001764.0, "close_time": 1767009599999, "quote_volume": 287173.455369, "trades": 2940, "taker_buy_base": 14239179.0, "taker_buy_quote": 131913.44385 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.009236, "high": 0.009247, "low": 0.008951, "close": 0.009104, "volume": 151535463.0, "close_time": 1767013199999, "quote_volume": 1375094.694726, "trades": 14601, "taker_buy_base": 72674557.0, "taker_buy_quote": 659146.349465 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.009105, "high": 0.009117, "low": 0.009016, "close": 0.009032, "volume": 34716035.0, "close_time": 1767016799999, "quote_volume": 314767.190189, "trades": 4234, "taker_buy_base": 15862382.0, "taker_buy_quote": 143923.007255 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.009031, "high": 0.009177, "low": 0.008978, "close": 0.009056, "volume": 102006030.0, "close_time": 1767020399999, "quote_volume": 925875.005143, "trades": 11038, "taker_buy_base": 48885986.0, "taker_buy_quote": 443867.382943 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.009054, "high": 0.009147, "low": 0.009037, "close": 0.009088, "volume": 53006949.0, "close_time": 1767023999999, "quote_volume": 482291.094679, "trades": 6582, "taker_buy_base": 29203698.0, "taker_buy_quote": 265740.29204 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.009087, "high": 0.009105, "low": 0.008978, "close": 0.009001, "volume": 58155342.0, "close_time": 1767027599999, "quote_volume": 525105.62954, "trades": 6143, "taker_buy_base": 27829047.0, "taker_buy_quote": 251340.94968 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.009002, "high": 0.009068, "low": 0.008986, "close": 0.009061, "volume": 32833898.0, "close_time": 1767031199999, "quote_volume": 296276.187665, "trades": 4658, "taker_buy_base": 17270211.0, "taker_buy_quote": 155910.825951 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.00906, "high": 0.009066, "low": 0.008949, "close": 0.008967, "volume": 33717754.0, "close_time": 1767034799999, "quote_volume": 303746.246544, "trades": 3773, "taker_buy_base": 12652649.0, "taker_buy_quote": 114065.067868 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.008968, "high": 0.009025, "low": 0.008935, "close": 0.008977, "volume": 33850467.0, "close_time": 1767038399999, "quote_volume": 304004.53506, "trades": 3273, "taker_buy_base": 17003223.0, "taker_buy_quote": 152789.782116 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.008977, "high": 0.009009, "low": 0.008861, "close": 0.008881, "volume": 70258335.0, "close_time": 1767041999999, "quote_volume": 626825.12924, "trades": 6546, "taker_buy_base": 29551052.0, "taker_buy_quote": 263732.784348 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.00888, "high": 0.008943, "low": 0.008871, "close": 0.008933, "volume": 24307918.0, "close_time": 1767045599999, "quote_volume": 216510.735094, "trades": 2758, "taker_buy_base": 11874633.0, "taker_buy_quote": 105819.107246 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.008931, "high": 0.008951, "low": 0.008897, "close": 0.008927, "volume": 20717374.0, "close_time": 1767049199999, "quote_volume": 184888.29687, "trades": 2008, "taker_buy_base": 10306116.0, "taker_buy_quote": 91995.158862 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.008927, "high": 0.008934, "low": 0.008879, "close": 0.008907, "volume": 21880457.0, "close_time": 1767052799999, "quote_volume": 194909.335198, "trades": 2343, "taker_buy_base": 10028696.0, "taker_buy_quote": 89348.905919 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.008906, "high": 0.008943, "low": 0.00887, "close": 0.008884, "volume": 32793753.0, "close_time": 1767056399999, "quote_volume": 291917.355375, "trades": 2999, "taker_buy_base": 17998180.0, "taker_buy_quote": 160233.635678 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.008883, "high": 0.008894, "low": 0.008851, "close": 0.008872, "volume": 27250286.0, "close_time": 1767059999999, "quote_volume": 241812.418617, "trades": 2570, "taker_buy_base": 12573314.0, "taker_buy_quote": 111585.808647 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.008873, "high": 0.008876, "low": 0.008813, "close": 0.008858, "volume": 27738173.0, "close_time": 1767063599999, "quote_volume": 245417.93529, "trades": 2949, "taker_buy_base": 13774742.0, "taker_buy_quote": 121898.427035 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.008857, "high": 0.008906, "low": 0.0088, "close": 0.00889, "volume": 31482389.0, "close_time": 1767067199999, "quote_volume": 278778.484298, "trades": 2978, "taker_buy_base": 17403249.0, "taker_buy_quote": 154200.114436 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.008888, "high": 0.008927, "low": 0.008873, "close": 0.008903, "volume": 20027257.0, "close_time": 1767070799999, "quote_volume": 178341.012225, "trades": 2237, "taker_buy_base": 11213221.0, "taker_buy_quote": 99866.906708 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.008902, "high": 0.008909, "low": 0.008847, "close": 0.008889, "volume": 28603223.0, "close_time": 1767074399999, "quote_volume": 254067.047417, "trades": 2530, "taker_buy_base": 14439392.0, "taker_buy_quote": 128274.881463 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.008888, "high": 0.008955, "low": 0.008879, "close": 0.008931, "volume": 22239049.0, "close_time": 1767077999999, "quote_volume": 198568.522372, "trades": 2157, "taker_buy_base": 13828891.0, "taker_buy_quote": 123492.708869 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.008931, "high": 0.008956, "low": 0.0089, "close": 0.008917, "volume": 26156186.0, "close_time": 1767081599999, "quote_volume": 233570.834296, "trades": 2255, "taker_buy_base": 13439561.0, "taker_buy_quote": 120021.004965 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.008916, "high": 0.009076, "low": 0.008913, "close": 0.009006, "volume": 69177403.0, "close_time": 1767085199999, "quote_volume": 623541.150323, "trades": 6371, "taker_buy_base": 44381620.0, "taker_buy_quote": 400150.956263 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.009006, "high": 0.009065, "low": 0.008992, "close": 0.00905, "volume": 35658542.0, "close_time": 1767088799999, "quote_volume": 321573.401695, "trades": 2575, "taker_buy_base": 14064502.0, "taker_buy_quote": 127005.040771 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.00905, "high": 0.009061, "low": 0.008981, "close": 0.009004, "volume": 26430218.0, "close_time": 1767092399999, "quote_volume": 238477.332013, "trades": 2414, "taker_buy_base": 10875042.0, "taker_buy_quote": 98127.972751 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.009005, "high": 0.009041, "low": 0.009001, "close": 0.00903, "volume": 19832246.0, "close_time": 1767095999999, "quote_volume": 178928.724012, "trades": 1676, "taker_buy_base": 9726524.0, "taker_buy_quote": 87772.813389 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.00903, "high": 0.009075, "low": 0.009025, "close": 0.009038, "volume": 28143218.0, "close_time": 1767099599999, "quote_volume": 254666.630492, "trades": 1845, "taker_buy_base": 14641415.0, "taker_buy_quote": 132512.650762 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.009037, "high": 0.009072, "low": 0.00902, "close": 0.009052, "volume": 21047313.0, "close_time": 1767103199999, "quote_volume": 190347.904468, "trades": 2059, "taker_buy_base": 11390020.0, "taker_buy_quote": 103023.268786 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.009052, "high": 0.009118, "low": 0.008933, "close": 0.009103, "volume": 109131987.0, "close_time": 1767106799999, "quote_volume": 983613.819626, "trades": 8641, "taker_buy_base": 60731577.0, "taker_buy_quote": 547818.43342 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.009105, "high": 0.009151, "low": 0.009005, "close": 0.009145, "volume": 65700527.0, "close_time": 1767110399999, "quote_volume": 596317.197005, "trades": 6078, "taker_buy_base": 35486212.0, "taker_buy_quote": 322244.284733 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.009146, "high": 0.009204, "low": 0.009077, "close": 0.009096, "volume": 57620597.0, "close_time": 1767113999999, "quote_volume": 526554.214028, "trades": 4760, "taker_buy_base": 27488089.0, "taker_buy_quote": 251371.044452 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.009097, "high": 0.009118, "low": 0.008978, "close": 0.009012, "volume": 36065248.0, "close_time": 1767117599999, "quote_volume": 326230.789221, "trades": 3366, "taker_buy_base": 13759814.0, "taker_buy_quote": 124493.784008 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.009012, "high": 0.009033, "low": 0.008973, "close": 0.009004, "volume": 17063573.0, "close_time": 1767121199999, "quote_volume": 153668.01497, "trades": 1912, "taker_buy_base": 7420396.0, "taker_buy_quote": 66839.80752 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.009002, "high": 0.009017, "low": 0.008924, "close": 0.009003, "volume": 38094850.0, "close_time": 1767124799999, "quote_volume": 341892.587128, "trades": 3508, "taker_buy_base": 19411731.0, "taker_buy_quote": 174194.809457 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.009003, "high": 0.009003, "low": 0.008948, "close": 0.00895, "volume": 31444980.0, "close_time": 1767128399999, "quote_volume": 282115.155127, "trades": 3425, "taker_buy_base": 15765438.0, "taker_buy_quote": 141461.167718 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.00895, "high": 0.009012, "low": 0.008943, "close": 0.008975, "volume": 26267836.0, "close_time": 1767131999999, "quote_volume": 235982.787875, "trades": 2352, "taker_buy_base": 13262651.0, "taker_buy_quote": 119173.438279 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.008975, "high": 0.009011, "low": 0.008951, "close": 0.008974, "volume": 17536031.0, "close_time": 1767135599999, "quote_volume": 157499.097521, "trades": 1585, "taker_buy_base": 8922146.0, "taker_buy_quote": 80138.490796 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.008976, "high": 0.009024, "low": 0.008958, "close": 0.009011, "volume": 29955005.0, "close_time": 1767139199999, "quote_volume": 269484.089778, "trades": 2765, "taker_buy_base": 16035926.0, "taker_buy_quote": 144302.58003 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.009011, "high": 0.009011, "low": 0.008953, "close": 0.008967, "volume": 23928622.0, "close_time": 1767142799999, "quote_volume": 214845.109165, "trades": 2356, "taker_buy_base": 11044540.0, "taker_buy_quote": 99174.107966 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.008966, "high": 0.009088, "low": 0.00896, "close": 0.009062, "volume": 36674113.0, "close_time": 1767146399999, "quote_volume": 331506.798672, "trades": 3411, "taker_buy_base": 24085090.0, "taker_buy_quote": 217620.308752 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.009062, "high": 0.009099, "low": 0.009046, "close": 0.009092, "volume": 24180662.0, "close_time": 1767149999999, "quote_volume": 219482.961215, "trades": 2299, "taker_buy_base": 11746074.0, "taker_buy_quote": 106621.538567 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.009091, "high": 0.009099, "low": 0.009022, "close": 0.00906, "volume": 22860068.0, "close_time": 1767153599999, "quote_volume": 207069.031742, "trades": 2043, "taker_buy_base": 11128046.0, "taker_buy_quote": 100794.340146 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.00906, "high": 0.009094, "low": 0.009031, "close": 0.009031, "volume": 12929259.0, "close_time": 1767157199999, "quote_volume": 117142.320577, "trades": 1810, "taker_buy_base": 6002518.0, "taker_buy_quote": 54403.767812 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.009031, "high": 0.00905, "low": 0.009006, "close": 0.009035, "volume": 16702443.0, "close_time": 1767160799999, "quote_volume": 150826.723093, "trades": 1781, "taker_buy_base": 9020140.0, "taker_buy_quote": 81462.269372 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.009036, "high": 0.009052, "low": 0.00901, "close": 0.009041, "volume": 11649061.0, "close_time": 1767164399999, "quote_volume": 105157.090801, "trades": 1328, "taker_buy_base": 5034557.0, "taker_buy_quote": 45467.667129 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.00904, "high": 0.009049, "low": 0.008981, "close": 0.009018, "volume": 28537335.0, "close_time": 1767167999999, "quote_volume": 257028.37623, "trades": 2374, "taker_buy_base": 9912480.0, "taker_buy_quote": 89313.336209 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.009018, "high": 0.009071, "low": 0.008961, "close": 0.008973, "volume": 25290383.0, "close_time": 1767171599999, "quote_volume": 227933.382376, "trades": 2476, "taker_buy_base": 10074105.0, "taker_buy_quote": 90827.476213 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.008972, "high": 0.009035, "low": 0.008957, "close": 0.009021, "volume": 20101138.0, "close_time": 1767175199999, "quote_volume": 180731.438326, "trades": 2148, "taker_buy_base": 12740612.0, "taker_buy_quote": 114603.994832 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.009022, "high": 0.009029, "low": 0.008977, "close": 0.008988, "volume": 18065196.0, "close_time": 1767178799999, "quote_volume": 162616.54478, "trades": 1896, "taker_buy_base": 7748522.0, "taker_buy_quote": 69774.042604 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.008989, "high": 0.009074, "low": 0.00898, "close": 0.009065, "volume": 32831480.0, "close_time": 1767182399999, "quote_volume": 296703.603985, "trades": 3577, "taker_buy_base": 20911723.0, "taker_buy_quote": 188988.709702 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.009064, "high": 0.009064, "low": 0.008945, "close": 0.008966, "volume": 33556924.0, "close_time": 1767185999999, "quote_volume": 302176.039649, "trades": 3403, "taker_buy_base": 8755431.0, "taker_buy_quote": 78928.300556 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.008965, "high": 0.009022, "low": 0.008952, "close": 0.009, "volume": 27295869.0, "close_time": 1767189599999, "quote_volume": 245262.122389, "trades": 2850, "taker_buy_base": 15334937.0, "taker_buy_quote": 137797.02839 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.008999, "high": 0.00908, "low": 0.008826, "close": 0.008891, "volume": 109219583.0, "close_time": 1767193199999, "quote_volume": 974718.886019, "trades": 9577, "taker_buy_base": 46784684.0, "taker_buy_quote": 417821.068868 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.008891, "high": 0.008901, "low": 0.008807, "close": 0.008848, "volume": 65359390.0, "close_time": 1767196799999, "quote_volume": 578178.961111, "trades": 6251, "taker_buy_base": 36107981.0, "taker_buy_quote": 319349.955571 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.008849, "high": 0.008895, "low": 0.008604, "close": 0.008706, "volume": 123983530.0, "close_time": 1767200399999, "quote_volume": 1080749.28907, "trades": 11135, "taker_buy_base": 50156812.0, "taker_buy_quote": 437237.276665 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.008706, "high": 0.008706, "low": 0.008607, "close": 0.008634, "volume": 53344806.0, "close_time": 1767203999999, "quote_volume": 461508.277345, "trades": 6024, "taker_buy_base": 20030212.0, "taker_buy_quote": 173272.698294 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.008635, "high": 0.008672, "low": 0.008579, "close": 0.008612, "volume": 56900435.0, "close_time": 1767207599999, "quote_volume": 491597.270444, "trades": 6019, "taker_buy_base": 29328873.0, "taker_buy_quote": 253527.945601 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.008613, "high": 0.008698, "low": 0.008605, "close": 0.008647, "volume": 49712019.0, "close_time": 1767211199999, "quote_volume": 430156.410434, "trades": 5138, "taker_buy_base": 23999291.0, "taker_buy_quote": 207659.360525 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.008646, "high": 0.008735, "low": 0.00861, "close": 0.008716, "volume": 61697903.0, "close_time": 1767214799999, "quote_volume": 534442.867371, "trades": 6693, "taker_buy_base": 32956938.0, "taker_buy_quote": 285626.748263 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.008717, "high": 0.008747, "low": 0.008687, "close": 0.008694, "volume": 20617525.0, "close_time": 1767218399999, "quote_volume": 179699.606479, "trades": 3394, "taker_buy_base": 10206293.0, "taker_buy_quote": 88986.271045 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.008694, "high": 0.008694, "low": 0.008648, "close": 0.008656, "volume": 16492655.0, "close_time": 1767221999999, "quote_volume": 143061.540933, "trades": 1307, "taker_buy_base": 8164450.0, "taker_buy_quote": 70839.808804 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.008656, "high": 0.008687, "low": 0.008643, "close": 0.008676, "volume": 28769155.0, "close_time": 1767225599999, "quote_volume": 249157.544804, "trades": 2660, "taker_buy_base": 15381638.0, "taker_buy_quote": 133230.495334 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.008677, "high": 0.008727, "low": 0.008669, "close": 0.008699, "volume": 24930534.0, "close_time": 1767229199999, "quote_volume": 216939.173734, "trades": 2173, "taker_buy_base": 14965600.0, "taker_buy_quote": 130244.093904 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.008698, "high": 0.008741, "low": 0.008671, "close": 0.008697, "volume": 31129798.0, "close_time": 1767232799999, "quote_volume": 270768.198832, "trades": 2127, "taker_buy_base": 16670687.0, "taker_buy_quote": 145031.700799 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.008698, "high": 0.008698, "low": 0.008647, "close": 0.008674, "volume": 28325884.0, "close_time": 1767236399999, "quote_volume": 245699.150147, "trades": 2390, "taker_buy_base": 15432495.0, "taker_buy_quote": 133876.598899 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.008673, "high": 0.008695, "low": 0.008648, "close": 0.008659, "volume": 15578791.0, "close_time": 1767239999999, "quote_volume": 135054.49857, "trades": 1329, "taker_buy_base": 8209150.0, "taker_buy_quote": 71204.185933 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.008657, "high": 0.008657, "low": 0.008605, "close": 0.008611, "volume": 35494645.0, "close_time": 1767243599999, "quote_volume": 306384.95255, "trades": 2438, "taker_buy_base": 15711993.0, "taker_buy_quote": 135683.537707 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.008611, "high": 0.008719, "low": 0.008611, "close": 0.008699, "volume": 32090571.0, "close_time": 1767247199999, "quote_volume": 278460.882243, "trades": 2343, "taker_buy_base": 20195098.0, "taker_buy_quote": 175087.060089 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.008699, "high": 0.008717, "low": 0.008664, "close": 0.008666, "volume": 8834091.0, "close_time": 1767250799999, "quote_volume": 76785.55484, "trades": 919, "taker_buy_base": 4022930.0, "taker_buy_quote": 34980.937601 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.008667, "high": 0.008692, "low": 0.00866, "close": 0.008682, "volume": 8142494.0, "close_time": 1767254399999, "quote_volume": 70648.291, "trades": 1063, "taker_buy_base": 3864956.0, "taker_buy_quote": 33535.521229 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.008681, "high": 0.00873, "low": 0.008677, "close": 0.008727, "volume": 12131344.0, "close_time": 1767257999999, "quote_volume": 105541.384884, "trades": 1259, "taker_buy_base": 8236985.0, "taker_buy_quote": 71683.497691 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.008726, "high": 0.008784, "low": 0.008726, "close": 0.008768, "volume": 22959663.0, "close_time": 1767261599999, "quote_volume": 201139.293845, "trades": 2279, "taker_buy_base": 14559866.0, "taker_buy_quote": 127562.568239 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.008768, "high": 0.008809, "low": 0.008757, "close": 0.008806, "volume": 14006658.0, "close_time": 1767265199999, "quote_volume": 122940.584762, "trades": 1627, "taker_buy_base": 8968322.0, "taker_buy_quote": 78733.017507 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.008805, "high": 0.008818, "low": 0.008782, "close": 0.008802, "volume": 19379972.0, "close_time": 1767268799999, "quote_volume": 170571.791072, "trades": 2152, "taker_buy_base": 8710309.0, "taker_buy_quote": 76672.645363 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.008803, "high": 0.008805, "low": 0.008711, "close": 0.008722, "volume": 26828868.0, "close_time": 1767272399999, "quote_volume": 234680.243555, "trades": 2213, "taker_buy_base": 10858382.0, "taker_buy_quote": 95034.178903 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.008722, "high": 0.008805, "low": 0.008711, "close": 0.008794, "volume": 17979414.0, "close_time": 1767275999999, "quote_volume": 157598.406854, "trades": 1728, "taker_buy_base": 10742601.0, "taker_buy_quote": 94152.609947 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.008794, "high": 0.00886, "low": 0.00879, "close": 0.008842, "volume": 27263003.0, "close_time": 1767279599999, "quote_volume": 240573.756997, "trades": 3246, "taker_buy_base": 13176561.0, "taker_buy_quote": 116314.547838 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.008842, "high": 0.008978, "low": 0.008834, "close": 0.008941, "volume": 93551292.0, "close_time": 1767283199999, "quote_volume": 832847.452967, "trades": 7497, "taker_buy_base": 61284193.0, "taker_buy_quote": 545792.394526 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.008942, "high": 0.009068, "low": 0.008922, "close": 0.009058, "volume": 108538143.0, "close_time": 1767286799999, "quote_volume": 976514.722199, "trades": 8752, "taker_buy_base": 65622717.0, "taker_buy_quote": 590653.764341 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.009058, "high": 0.009268, "low": 0.009053, "close": 0.009209, "volume": 154888831.0, "close_time": 1767290399999, "quote_volume": 1419649.929928, "trades": 11272, "taker_buy_base": 87150464.0, "taker_buy_quote": 798806.855803 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.009209, "high": 0.009249, "low": 0.009145, "close": 0.009165, "volume": 61276948.0, "close_time": 1767293999999, "quote_volume": 563930.558412, "trades": 6255, "taker_buy_base": 25445800.0, "taker_buy_quote": 234262.741059 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.009165, "high": 0.009317, "low": 0.009152, "close": 0.009313, "volume": 60082030.0, "close_time": 1767297599999, "quote_volume": 554249.491713, "trades": 6394, "taker_buy_base": 31454570.0, "taker_buy_quote": 290384.737093 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.009313, "high": 0.009328, "low": 0.009192, "close": 0.009239, "volume": 74229993.0, "close_time": 1767301199999, "quote_volume": 686442.808886, "trades": 6096, "taker_buy_base": 38337768.0, "taker_buy_quote": 354479.153559 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.009239, "high": 0.009265, "low": 0.009196, "close": 0.009219, "volume": 38086627.0, "close_time": 1767304799999, "quote_volume": 351501.283369, "trades": 4191, "taker_buy_base": 19312524.0, "taker_buy_quote": 178236.040623 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.009219, "high": 0.009485, "low": 0.009219, "close": 0.009472, "volume": 162070087.0, "close_time": 1767308399999, "quote_volume": 1512227.056039, "trades": 6864, "taker_buy_base": 85311918.0, "taker_buy_quote": 796880.617136 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.009472, "high": 0.009534, "low": 0.009426, "close": 0.00948, "volume": 112542494.0, "close_time": 1767311999999, "quote_volume": 1067131.248486, "trades": 9252, "taker_buy_base": 55660982.0, "taker_buy_quote": 527845.74555 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.009482, "high": 0.009503, "low": 0.009326, "close": 0.009385, "volume": 85971072.0, "close_time": 1767315599999, "quote_volume": 806705.096663, "trades": 7416, "taker_buy_base": 34306880.0, "taker_buy_quote": 322021.357984 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.009385, "high": 0.009459, "low": 0.009374, "close": 0.009414, "volume": 55953965.0, "close_time": 1767319199999, "quote_volume": 526338.535704, "trades": 5169, "taker_buy_base": 26047483.0, "taker_buy_quote": 245055.395895 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.009414, "high": 0.009424, "low": 0.009324, "close": 0.009403, "volume": 59950694.0, "close_time": 1767322799999, "quote_volume": 562227.51213, "trades": 5678, "taker_buy_base": 24305428.0, "taker_buy_quote": 228017.714764 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.009402, "high": 0.009607, "low": 0.009377, "close": 0.009584, "volume": 116623872.0, "close_time": 1767326399999, "quote_volume": 1110552.341937, "trades": 11105, "taker_buy_base": 61375536.0, "taker_buy_quote": 584145.760282 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.009585, "high": 0.009752, "low": 0.009585, "close": 0.009677, "volume": 153648747.0, "close_time": 1767329999999, "quote_volume": 1486789.421114, "trades": 14904, "taker_buy_base": 84591664.0, "taker_buy_quote": 818416.355964 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.009676, "high": 0.009869, "low": 0.009622, "close": 0.009835, "volume": 128586226.0, "close_time": 1767333599999, "quote_volume": 1251055.672607, "trades": 11717, "taker_buy_base": 65599550.0, "taker_buy_quote": 638753.852668 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.009838, "high": 0.009887, "low": 0.009753, "close": 0.009766, "volume": 73007375.0, "close_time": 1767337199999, "quote_volume": 716818.32833, "trades": 9158, "taker_buy_base": 29268320.0, "taker_buy_quote": 287496.20626 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.009768, "high": 0.009809, "low": 0.009638, "close": 0.009677, "volume": 59731502.0, "close_time": 1767340799999, "quote_volume": 579755.801438, "trades": 6617, "taker_buy_base": 29852488.0, "taker_buy_quote": 289835.612357 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.009677, "high": 0.009835, "low": 0.009668, "close": 0.009827, "volume": 67907319.0, "close_time": 1767344399999, "quote_volume": 663431.401735, "trades": 6957, "taker_buy_base": 34421201.0, "taker_buy_quote": 336360.451945 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.009826, "high": 0.010178, "low": 0.009817, "close": 0.010123, "volume": 208259843.0, "close_time": 1767347999999, "quote_volume": 2082559.272986, "trades": 18529, "taker_buy_base": 113518239.0, "taker_buy_quote": 1134112.542348 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.010121, "high": 0.01026, "low": 0.009982, "close": 0.010224, "volume": 230808515.0, "close_time": 1767351599999, "quote_volume": 2329845.684745, "trades": 19987, "taker_buy_base": 117749978.0, "taker_buy_quote": 1190141.172772 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.010225, "high": 0.010234, "low": 0.009929, "close": 0.009985, "volume": 133218209.0, "close_time": 1767355199999, "quote_volume": 1343554.15938, "trades": 15348, "taker_buy_base": 62835870.0, "taker_buy_quote": 634222.644749 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.009985, "high": 0.010352, "low": 0.009969, "close": 0.010236, "volume": 187303258.0, "close_time": 1767358799999, "quote_volume": 1905505.554174, "trades": 20607, "taker_buy_base": 102907185.0, "taker_buy_quote": 1046670.690131 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.010237, "high": 0.010266, "low": 0.010107, "close": 0.010132, "volume": 134950987.0, "close_time": 1767362399999, "quote_volume": 1375857.485655, "trades": 14169, "taker_buy_base": 67732816.0, "taker_buy_quote": 690680.324869 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.010133, "high": 0.010314, "low": 0.009947, "close": 0.010259, "volume": 341245755.0, "close_time": 1767365999999, "quote_volume": 3452176.280514, "trades": 30258, "taker_buy_base": 165261545.0, "taker_buy_quote": 1673952.596103 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.01026, "high": 0.010449, "low": 0.010163, "close": 0.010405, "volume": 262272869.0, "close_time": 1767369599999, "quote_volume": 2701005.545339, "trades": 25243, "taker_buy_base": 139487776.0, "taker_buy_quote": 1437511.21651 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.010405, "high": 0.010693, "low": 0.010309, "close": 0.010643, "volume": 328603224.0, "close_time": 1767373199999, "quote_volume": 3463860.417582, "trades": 33871, "taker_buy_base": 163500385.0, "taker_buy_quote": 1724581.641058 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.010643, "high": 0.010785, "low": 0.010581, "close": 0.010723, "volume": 205717853.0, "close_time": 1767376799999, "quote_volume": 2199127.18917, "trades": 23346, "taker_buy_base": 108273298.0, "taker_buy_quote": 1157614.280953 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.010724, "high": 0.010857, "low": 0.010516, "close": 0.010554, "volume": 236378611.0, "close_time": 1767380399999, "quote_volume": 2532329.990408, "trades": 23336, "taker_buy_base": 102317160.0, "taker_buy_quote": 1097982.923967 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.010555, "high": 0.010669, "low": 0.010507, "close": 0.010646, "volume": 88093600.0, "close_time": 1767383999999, "quote_volume": 932539.369076, "trades": 10426, "taker_buy_base": 52157985.0, "taker_buy_quote": 552652.681645 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.010647, "high": 0.010708, "low": 0.010562, "close": 0.010594, "volume": 59642267.0, "close_time": 1767387599999, "quote_volume": 633237.950645, "trades": 7658, "taker_buy_base": 25606035.0, "taker_buy_quote": 271815.165415 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.010596, "high": 0.010748, "low": 0.010589, "close": 0.010717, "volume": 66184740.0, "close_time": 1767391199999, "quote_volume": 706948.483536, "trades": 6917, "taker_buy_base": 42073143.0, "taker_buy_quote": 449438.287035 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.010718, "high": 0.010952, "low": 0.010703, "close": 0.010875, "volume": 112333068.0, "close_time": 1767394799999, "quote_volume": 1217113.753815, "trades": 12219, "taker_buy_base": 58960723.0, "taker_buy_quote": 638575.476168 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.010874, "high": 0.010968, "low": 0.010772, "close": 0.010861, "volume": 89096059.0, "close_time": 1767398399999, "quote_volume": 966185.576448, "trades": 10970, "taker_buy_base": 38950558.0, "taker_buy_quote": 422220.948572 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.01086, "high": 0.010982, "low": 0.010825, "close": 0.01083, "volume": 131437236.0, "close_time": 1767401999999, "quote_volume": 1432689.851739, "trades": 14894, "taker_buy_base": 66365820.0, "taker_buy_quote": 724546.811115 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.010829, "high": 0.010923, "low": 0.010754, "close": 0.010824, "volume": 90686601.0, "close_time": 1767405599999, "quote_volume": 981130.796368, "trades": 10130, "taker_buy_base": 38146409.0, "taker_buy_quote": 412911.602948 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.010823, "high": 0.011093, "low": 0.010743, "close": 0.011069, "volume": 202642382.0, "close_time": 1767409199999, "quote_volume": 2225435.849706, "trades": 13621, "taker_buy_base": 122617255.0, "taker_buy_quote": 1346675.295678 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.011068, "high": 0.011261, "low": 0.010934, "close": 0.011136, "volume": 247588862.0, "close_time": 1767412799999, "quote_volume": 2756129.277245, "trades": 20628, "taker_buy_base": 121180967.0, "taker_buy_quote": 1345769.443579 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.011137, "high": 0.01117, "low": 0.010971, "close": 0.011046, "volume": 52793057.0, "close_time": 1767416399999, "quote_volume": 584038.623227, "trades": 8084, "taker_buy_base": 21229979.0, "taker_buy_quote": 235100.921509 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.011047, "high": 0.011207, "low": 0.010989, "close": 0.011064, "volume": 95436263.0, "close_time": 1767419999999, "quote_volume": 1057522.821891, "trades": 11282, "taker_buy_base": 43364347.0, "taker_buy_quote": 481121.618307 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.011064, "high": 0.011166, "low": 0.010674, "close": 0.010741, "volume": 145017108.0, "close_time": 1767423599999, "quote_volume": 1577079.400565, "trades": 15257, "taker_buy_base": 60830849.0, "taker_buy_quote": 662600.659989 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.01074, "high": 0.010787, "low": 0.01043, "close": 0.010502, "volume": 204523438.0, "close_time": 1767427199999, "quote_volume": 2160233.717956, "trades": 22012, "taker_buy_base": 75250457.0, "taker_buy_quote": 795016.205424 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.010501, "high": 0.010691, "low": 0.010456, "close": 0.010629, "volume": 131680148.0, "close_time": 1767430799999, "quote_volume": 1394550.618678, "trades": 15701, "taker_buy_base": 63847556.0, "taker_buy_quote": 676852.718555 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.010631, "high": 0.010822, "low": 0.010594, "close": 0.010693, "volume": 74422316.0, "close_time": 1767434399999, "quote_volume": 797575.994288, "trades": 11041, "taker_buy_base": 45359573.0, "taker_buy_quote": 486193.715803 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.010693, "high": 0.010731, "low": 0.010591, "close": 0.010624, "volume": 72652447.0, "close_time": 1767437999999, "quote_volume": 774351.226408, "trades": 7694, "taker_buy_base": 26586285.0, "taker_buy_quote": 283578.146015 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.010623, "high": 0.010651, "low": 0.010564, "close": 0.010615, "volume": 39326320.0, "close_time": 1767441599999, "quote_volume": 416985.200016, "trades": 5273, "taker_buy_base": 16054449.0, "taker_buy_quote": 170295.418889 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.010614, "high": 0.010662, "low": 0.010569, "close": 0.010653, "volume": 45194428.0, "close_time": 1767445199999, "quote_volume": 479851.760497, "trades": 5743, "taker_buy_base": 20935732.0, "taker_buy_quote": 222366.365262 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.010652, "high": 0.010824, "low": 0.010622, "close": 0.010782, "volume": 68922385.0, "close_time": 1767448799999, "quote_volume": 740277.596928, "trades": 9209, "taker_buy_base": 45353815.0, "taker_buy_quote": 487292.752908 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.01078, "high": 0.010967, "low": 0.010763, "close": 0.010927, "volume": 106544752.0, "close_time": 1767452399999, "quote_volume": 1160262.07181, "trades": 15367, "taker_buy_base": 58117424.0, "taker_buy_quote": 632957.47061 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.010926, "high": 0.010926, "low": 0.010802, "close": 0.010832, "volume": 54466346.0, "close_time": 1767455999999, "quote_volume": 590650.947755, "trades": 7793, "taker_buy_base": 22669150.0, "taker_buy_quote": 245935.658827 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.010833, "high": 0.011024, "low": 0.010829, "close": 0.010903, "volume": 113128224.0, "close_time": 1767459599999, "quote_volume": 1238125.163365, "trades": 13051, "taker_buy_base": 55947614.0, "taker_buy_quote": 611883.326907 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.010903, "high": 0.010948, "low": 0.010845, "close": 0.010914, "volume": 64479402.0, "close_time": 1767463199999, "quote_volume": 702044.368066, "trades": 6587, "taker_buy_base": 40871901.0, "taker_buy_quote": 444721.972826 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.010913, "high": 0.010949, "low": 0.010806, "close": 0.010949, "volume": 36957673.0, "close_time": 1767466799999, "quote_volume": 402018.995782, "trades": 4757, "taker_buy_base": 17628039.0, "taker_buy_quote": 191841.770132 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.010949, "high": 0.010949, "low": 0.01082, "close": 0.010853, "volume": 35907872.0, "close_time": 1767470399999, "quote_volume": 389977.129905, "trades": 4713, "taker_buy_base": 10101462.0, "taker_buy_quote": 109719.284536 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.010853, "high": 0.01086, "low": 0.010732, "close": 0.010778, "volume": 43314297.0, "close_time": 1767473999999, "quote_volume": 466835.822456, "trades": 5373, "taker_buy_base": 16711433.0, "taker_buy_quote": 180207.949843 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.010778, "high": 0.010945, "low": 0.010758, "close": 0.010855, "volume": 30668548.0, "close_time": 1767477599999, "quote_volume": 333299.430951, "trades": 5551, "taker_buy_base": 15480777.0, "taker_buy_quote": 168251.264847 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.010854, "high": 0.011147, "low": 0.01084, "close": 0.011076, "volume": 52552751.0, "close_time": 1767481199999, "quote_volume": 579207.208945, "trades": 6700, "taker_buy_base": 28942113.0, "taker_buy_quote": 318831.605272 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.01108, "high": 0.011499, "low": 0.01107, "close": 0.011491, "volume": 205635484.0, "close_time": 1767484799999, "quote_volume": 2324078.80314, "trades": 20592, "taker_buy_base": 108819312.0, "taker_buy_quote": 1228339.282643 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.011491, "high": 0.011942, "low": 0.011367, "close": 0.011603, "volume": 355349265.0, "close_time": 1767488399999, "quote_volume": 4146421.164765, "trades": 57574, "taker_buy_base": 200272798.0, "taker_buy_quote": 2336542.015349 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.011602, "high": 0.011669, "low": 0.011417, "close": 0.01151, "volume": 111012323.0, "close_time": 1767491999999, "quote_volume": 1281171.182274, "trades": 18267, "taker_buy_base": 48461956.0, "taker_buy_quote": 559453.848075 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.011511, "high": 0.011649, "low": 0.011479, "close": 0.011579, "volume": 99602894.0, "close_time": 1767495599999, "quote_volume": 1151990.225295, "trades": 20907, "taker_buy_base": 49182906.0, "taker_buy_quote": 569341.650098 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.011578, "high": 0.011954, "low": 0.011559, "close": 0.011775, "volume": 195114495.0, "close_time": 1767499199999, "quote_volume": 2302515.367524, "trades": 31957, "taker_buy_base": 101957674.0, "taker_buy_quote": 1203274.47237 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.011775, "high": 0.01185, "low": 0.01169, "close": 0.011715, "volume": 73511044.0, "close_time": 1767502799999, "quote_volume": 865655.492081, "trades": 15247, "taker_buy_base": 38790323.0, "taker_buy_quote": 457026.643948 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.011715, "high": 0.011857, "low": 0.011691, "close": 0.011843, "volume": 70286390.0, "close_time": 1767506399999, "quote_volume": 828343.547458, "trades": 12941, "taker_buy_base": 35944270.0, "taker_buy_quote": 423730.355304 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.011843, "high": 0.01196, "low": 0.01151, "close": 0.011532, "volume": 154764073.0, "close_time": 1767509999999, "quote_volume": 1812568.635729, "trades": 19880, "taker_buy_base": 62987490.0, "taker_buy_quote": 739749.878805 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.011532, "high": 0.011843, "low": 0.01148, "close": 0.01177, "volume": 92635801.0, "close_time": 1767513599999, "quote_volume": 1079337.826715, "trades": 11992, "taker_buy_base": 50073208.0, "taker_buy_quote": 583991.952858 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.011768, "high": 0.012094, "low": 0.01163, "close": 0.012029, "volume": 203642031.0, "close_time": 1767517199999, "quote_volume": 2417122.531049, "trades": 24819, "taker_buy_base": 112187850.0, "taker_buy_quote": 1332913.130676 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.012028, "high": 0.012305, "low": 0.011969, "close": 0.01218, "volume": 188558889.0, "close_time": 1767520799999, "quote_volume": 2287708.158864, "trades": 28749, "taker_buy_base": 110009560.0, "taker_buy_quote": 1334954.241855 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.012181, "high": 0.012643, "low": 0.012156, "close": 0.012476, "volume": 494097584.0, "close_time": 1767524399999, "quote_volume": 6158563.60777, "trades": 61888, "taker_buy_base": 247739900.0, "taker_buy_quote": 3090665.756118 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.012475, "high": 0.012583, "low": 0.01231, "close": 0.012572, "volume": 261811922.0, "close_time": 1767527999999, "quote_volume": 3253644.134941, "trades": 26825, "taker_buy_base": 136423650.0, "taker_buy_quote": 1696068.819341 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.012572, "high": 0.012884, "low": 0.012464, "close": 0.012503, "volume": 302963857.0, "close_time": 1767531599999, "quote_volume": 3831792.59289, "trades": 46392, "taker_buy_base": 151459070.0, "taker_buy_quote": 1917356.351095 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.012502, "high": 0.012848, "low": 0.012377, "close": 0.012835, "volume": 215622645.0, "close_time": 1767535199999, "quote_volume": 2711619.624898, "trades": 29282, "taker_buy_base": 108907574.0, "taker_buy_quote": 1373005.406675 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.012837, "high": 0.013193, "low": 0.0127, "close": 0.013081, "volume": 355115054.0, "close_time": 1767538799999, "quote_volume": 4603613.332996, "trades": 50977, "taker_buy_base": 197497903.0, "taker_buy_quote": 2561496.145956 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.01308, "high": 0.013152, "low": 0.012659, "close": 0.012785, "volume": 255759246.0, "close_time": 1767542399999, "quote_volume": 3309759.115254, "trades": 34905, "taker_buy_base": 143136000.0, "taker_buy_quote": 1854866.1978 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.012783, "high": 0.01307, "low": 0.01272, "close": 0.012996, "volume": 136774620.0, "close_time": 1767545999999, "quote_volume": 1762562.723061, "trades": 24750, "taker_buy_base": 67983178.0, "taker_buy_quote": 876494.665752 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.012995, "high": 0.01306, "low": 0.012757, "close": 0.012802, "volume": 95654805.0, "close_time": 1767549599999, "quote_volume": 1234910.256643, "trades": 17606, "taker_buy_base": 43112603.0, "taker_buy_quote": 557063.3819 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.012803, "high": 0.01285, "low": 0.012559, "close": 0.012624, "volume": 78393263.0, "close_time": 1767553199999, "quote_volume": 992974.153404, "trades": 14332, "taker_buy_base": 34344433.0, "taker_buy_quote": 435173.288875 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.012627, "high": 0.012637, "low": 0.012371, "close": 0.012591, "volume": 129251613.0, "close_time": 1767556799999, "quote_volume": 1615762.575255, "trades": 21940, "taker_buy_base": 54358966.0, "taker_buy_quote": 679827.498147 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.01259, "high": 0.012634, "low": 0.012521, "close": 0.012549, "volume": 44915089.0, "close_time": 1767560399999, "quote_volume": 564987.243827, "trades": 8381, "taker_buy_base": 22813630.0, "taker_buy_quote": 287071.704018 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.012548, "high": 0.012651, "low": 0.012403, "close": 0.012479, "volume": 58365269.0, "close_time": 1767563999999, "quote_volume": 730802.389972, "trades": 9404, "taker_buy_base": 26122753.0, "taker_buy_quote": 327402.980751 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.012479, "high": 0.012615, "low": 0.012447, "close": 0.012476, "volume": 43726225.0, "close_time": 1767567599999, "quote_volume": 547942.750156, "trades": 6878, "taker_buy_base": 23448327.0, "taker_buy_quote": 293967.506431 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.012476, "high": 0.012669, "low": 0.012471, "close": 0.012582, "volume": 99040405.0, "close_time": 1767571199999, "quote_volume": 1244718.54052, "trades": 16566, "taker_buy_base": 52126456.0, "taker_buy_quote": 655363.187405 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.012582, "high": 0.012707, "low": 0.012397, "close": 0.012574, "volume": 103388580.0, "close_time": 1767574799999, "quote_volume": 1298074.682462, "trades": 21077, "taker_buy_base": 58571233.0, "taker_buy_quote": 736187.951502 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.012574, "high": 0.013233, "low": 0.012517, "close": 0.0128, "volume": 263187038.0, "close_time": 1767578399999, "quote_volume": 3401523.659527, "trades": 38018, "taker_buy_base": 139820278.0, "taker_buy_quote": 1807715.204098 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.012802, "high": 0.012911, "low": 0.01255, "close": 0.012854, "volume": 154184724.0, "close_time": 1767581999999, "quote_volume": 1960281.137113, "trades": 22175, "taker_buy_base": 84632989.0, "taker_buy_quote": 1075710.749276 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.012855, "high": 0.012859, "low": 0.012621, "close": 0.012682, "volume": 74357723.0, "close_time": 1767585599999, "quote_volume": 944326.666601, "trades": 12322, "taker_buy_base": 36660870.0, "taker_buy_quote": 465643.342139 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.012681, "high": 0.012745, "low": 0.012282, "close": 0.012461, "volume": 191070809.0, "close_time": 1767589199999, "quote_volume": 2375831.843768, "trades": 21459, "taker_buy_base": 80849728.0, "taker_buy_quote": 1004653.370298 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.012461, "high": 0.012737, "low": 0.012393, "close": 0.012508, "volume": 128922853.0, "close_time": 1767592799999, "quote_volume": 1623425.888497, "trades": 16761, "taker_buy_base": 67234304.0, "taker_buy_quote": 846042.998168 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.012507, "high": 0.01257, "low": 0.012394, "close": 0.01246, "volume": 85507928.0, "close_time": 1767596399999, "quote_volume": 1067702.550422, "trades": 12564, "taker_buy_base": 44328997.0, "taker_buy_quote": 553785.826493 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.01246, "high": 0.012795, "low": 0.012433, "close": 0.012627, "volume": 137237797.0, "close_time": 1767599999999, "quote_volume": 1735656.692759, "trades": 15992, "taker_buy_base": 67603602.0, "taker_buy_quote": 855153.380069 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.012626, "high": 0.012626, "low": 0.012391, "close": 0.012433, "volume": 90631283.0, "close_time": 1767603599999, "quote_volume": 1133278.140165, "trades": 11055, "taker_buy_base": 39723920.0, "taker_buy_quote": 496696.646691 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.012431, "high": 0.012437, "low": 0.012247, "close": 0.012272, "volume": 172861276.0, "close_time": 1767607199999, "quote_volume": 2126573.9361, "trades": 19426, "taker_buy_base": 77720981.0, "taker_buy_quote": 956052.32308 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.012271, "high": 0.01234, "low": 0.012141, "close": 0.012317, "volume": 74152488.0, "close_time": 1767610799999, "quote_volume": 907685.028806, "trades": 10848, "taker_buy_base": 34286712.0, "taker_buy_quote": 419887.810735 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.012317, "high": 0.012432, "low": 0.012299, "close": 0.012365, "volume": 71474738.0, "close_time": 1767614399999, "quote_volume": 883651.280997, "trades": 9761, "taker_buy_base": 36626056.0, "taker_buy_quote": 452966.561588 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.012364, "high": 0.012414, "low": 0.012322, "close": 0.012387, "volume": 46001961.0, "close_time": 1767617999999, "quote_volume": 568791.403821, "trades": 7841, "taker_buy_base": 25585433.0, "taker_buy_quote": 316411.340126 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.012389, "high": 0.01252, "low": 0.012306, "close": 0.012384, "volume": 116705307.0, "close_time": 1767621599999, "quote_volume": 1446758.418686, "trades": 14582, "taker_buy_base": 48670406.0, "taker_buy_quote": 603870.187923 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.012385, "high": 0.012518, "low": 0.012242, "close": 0.012462, "volume": 213395747.0, "close_time": 1767625199999, "quote_volume": 2639902.464752, "trades": 24304, "taker_buy_base": 99713761.0, "taker_buy_quote": 1235738.704004 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.012464, "high": 0.012678, "low": 0.012307, "close": 0.012548, "volume": 171220353.0, "close_time": 1767628799999, "quote_volume": 2135513.301899, "trades": 20963, "taker_buy_base": 90318984.0, "taker_buy_quote": 1128495.344428 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.012549, "high": 0.012691, "low": 0.012479, "close": 0.012565, "volume": 134885858.0, "close_time": 1767632399999, "quote_volume": 1696701.966758, "trades": 22001, "taker_buy_base": 65188547.0, "taker_buy_quote": 820353.829785 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.012565, "high": 0.012826, "low": 0.012462, "close": 0.012761, "volume": 139679892.0, "close_time": 1767635999999, "quote_volume": 1767410.034952, "trades": 18763, "taker_buy_base": 79358502.0, "taker_buy_quote": 1005438.73923 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.012762, "high": 0.012889, "low": 0.012682, "close": 0.012849, "volume": 127369344.0, "close_time": 1767639599999, "quote_volume": 1627731.168406, "trades": 15145, "taker_buy_base": 69266083.0, "taker_buy_quote": 885376.13246 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.012848, "high": 0.012991, "low": 0.012778, "close": 0.012878, "volume": 87161569.0, "close_time": 1767643199999, "quote_volume": 1121655.620091, "trades": 13226, "taker_buy_base": 39581303.0, "taker_buy_quote": 509629.896775 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.012877, "high": 0.013456, "low": 0.012858, "close": 0.013115, "volume": 249088624.0, "close_time": 1767646799999, "quote_volume": 3276861.621531, "trades": 29608, "taker_buy_base": 136677548.0, "taker_buy_quote": 1798109.700521 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.013115, "high": 0.013309, "low": 0.013048, "close": 0.013108, "volume": 150242011.0, "close_time": 1767650399999, "quote_volume": 1977966.755066, "trades": 18005, "taker_buy_base": 69158978.0, "taker_buy_quote": 910885.655813 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.013106, "high": 0.013336, "low": 0.013044, "close": 0.013279, "volume": 91737070.0, "close_time": 1767653999999, "quote_volume": 1209866.741661, "trades": 9438, "taker_buy_base": 47903601.0, "taker_buy_quote": 631964.311876 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.013281, "high": 0.013282, "low": 0.013074, "close": 0.013091, "volume": 62562074.0, "close_time": 1767657599999, "quote_volume": 824012.169189, "trades": 8944, "taker_buy_base": 27254462.0, "taker_buy_quote": 359223.899592 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.013092, "high": 0.013207, "low": 0.012844, "close": 0.013201, "volume": 147025053.0, "close_time": 1767661199999, "quote_volume": 1912266.731128, "trades": 19806, "taker_buy_base": 74812039.0, "taker_buy_quote": 973288.803569 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.013201, "high": 0.013624, "low": 0.013123, "close": 0.01329, "volume": 295191425.0, "close_time": 1767664799999, "quote_volume": 3951875.487538, "trades": 31899, "taker_buy_base": 152516088.0, "taker_buy_quote": 2042588.048696 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.01329, "high": 0.013394, "low": 0.013164, "close": 0.013228, "volume": 99396928.0, "close_time": 1767668399999, "quote_volume": 1319195.857648, "trades": 15123, "taker_buy_base": 57685756.0, "taker_buy_quote": 766035.143772 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.013227, "high": 0.01382, "low": 0.013216, "close": 0.013627, "volume": 211725398.0, "close_time": 1767671999999, "quote_volume": 2881817.333789, "trades": 28426, "taker_buy_base": 113520248.0, "taker_buy_quote": 1543966.211341 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.013626, "high": 0.013771, "low": 0.013463, "close": 0.013479, "volume": 136611285.0, "close_time": 1767675599999, "quote_volume": 1859668.761204, "trades": 19903, "taker_buy_base": 70540677.0, "taker_buy_quote": 960651.362209 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.013478, "high": 0.013503, "low": 0.013182, "close": 0.013197, "volume": 101225303.0, "close_time": 1767679199999, "quote_volume": 1350499.739173, "trades": 15640, "taker_buy_base": 45016781.0, "taker_buy_quote": 600474.778053 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.013196, "high": 0.013239, "low": 0.013054, "close": 0.013057, "volume": 122869681.0, "close_time": 1767682799999, "quote_volume": 1616048.256416, "trades": 12614, "taker_buy_base": 66652965.0, "taker_buy_quote": 876785.405816 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.013055, "high": 0.013092, "low": 0.01285, "close": 0.012905, "volume": 123261065.0, "close_time": 1767686399999, "quote_volume": 1598754.467493, "trades": 15418, "taker_buy_base": 43219988.0, "taker_buy_quote": 560619.783905 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.012906, "high": 0.013016, "low": 0.012819, "close": 0.012833, "volume": 89956825.0, "close_time": 1767689999999, "quote_volume": 1163866.991409, "trades": 10496, "taker_buy_base": 55756536.0, "taker_buy_quote": 722162.189792 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.012832, "high": 0.012976, "low": 0.012766, "close": 0.012939, "volume": 85323216.0, "close_time": 1767693599999, "quote_volume": 1101162.730429, "trades": 9879, "taker_buy_base": 57790930.0, "taker_buy_quote": 746196.22505 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.012938, "high": 0.013129, "low": 0.012896, "close": 0.013113, "volume": 67491192.0, "close_time": 1767697199999, "quote_volume": 879257.521763, "trades": 9496, "taker_buy_base": 37600120.0, "taker_buy_quote": 489699.819154 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.013112, "high": 0.013509, "low": 0.013075, "close": 0.013201, "volume": 229761134.0, "close_time": 1767700799999, "quote_volume": 3051011.469859, "trades": 24215, "taker_buy_base": 112887458.0, "taker_buy_quote": 1498380.822245 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0132, "high": 0.013386, "low": 0.013135, "close": 0.013383, "volume": 80419986.0, "close_time": 1767704399999, "quote_volume": 1067103.556373, "trades": 11895, "taker_buy_base": 42950470.0, "taker_buy_quote": 569916.490444 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.013382, "high": 0.013549, "low": 0.013233, "close": 0.013508, "volume": 115120472.0, "close_time": 1767707999999, "quote_volume": 1539604.891437, "trades": 17028, "taker_buy_base": 57106187.0, "taker_buy_quote": 763667.726761 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.013509, "high": 0.01357, "low": 0.01307, "close": 0.013181, "volume": 230314382.0, "close_time": 1767711599999, "quote_volume": 3066773.570047, "trades": 32280, "taker_buy_base": 103260239.0, "taker_buy_quote": 1375854.328509 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.013182, "high": 0.013318, "low": 0.012906, "close": 0.013008, "volume": 146023260.0, "close_time": 1767715199999, "quote_volume": 1913626.598875, "trades": 25392, "taker_buy_base": 66436249.0, "taker_buy_quote": 870679.699969 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.013008, "high": 0.013067, "low": 0.012453, "close": 0.012595, "volume": 260617544.0, "close_time": 1767718799999, "quote_volume": 3310558.059374, "trades": 34818, "taker_buy_base": 112245443.0, "taker_buy_quote": 1423996.63057 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.012594, "high": 0.01271, "low": 0.012337, "close": 0.012395, "volume": 171059887.0, "close_time": 1767722399999, "quote_volume": 2145832.288148, "trades": 24588, "taker_buy_base": 86639669.0, "taker_buy_quote": 1089122.622344 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.012394, "high": 0.012655, "low": 0.012331, "close": 0.012655, "volume": 117162463.0, "close_time": 1767725999999, "quote_volume": 1467577.952561, "trades": 15366, "taker_buy_base": 49147549.0, "taker_buy_quote": 616084.058862 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.012655, "high": 0.012674, "low": 0.012553, "close": 0.012562, "volume": 40351453.0, "close_time": 1767729599999, "quote_volume": 509082.925128, "trades": 7165, "taker_buy_base": 20022766.0, "taker_buy_quote": 252667.976894 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.012564, "high": 0.012799, "low": 0.012564, "close": 0.01277, "volume": 69487580.0, "close_time": 1767733199999, "quote_volume": 883343.677005, "trades": 9917, "taker_buy_base": 39076851.0, "taker_buy_quote": 496657.383384 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.012769, "high": 0.013207, "low": 0.012679, "close": 0.013153, "volume": 172119591.0, "close_time": 1767736799999, "quote_volume": 2235966.051288, "trades": 24407, "taker_buy_base": 101907609.0, "taker_buy_quote": 1323784.664181 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.013152, "high": 0.013229, "low": 0.012921, "close": 0.012962, "volume": 113620680.0, "close_time": 1767740399999, "quote_volume": 1477160.370079, "trades": 10006, "taker_buy_base": 57693312.0, "taker_buy_quote": 750569.561679 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.012962, "high": 0.013549, "low": 0.012955, "close": 0.013323, "volume": 191331012.0, "close_time": 1767743999999, "quote_volume": 2547004.499844, "trades": 21911, "taker_buy_base": 115962055.0, "taker_buy_quote": 1541779.240934 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.013324, "high": 0.013327, "low": 0.012982, "close": 0.012998, "volume": 89691831.0, "close_time": 1767747599999, "quote_volume": 1177411.570743, "trades": 14252, "taker_buy_base": 36537611.0, "taker_buy_quote": 479702.558698 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.012999, "high": 0.013101, "low": 0.012792, "close": 0.012834, "volume": 76961115.0, "close_time": 1767751199999, "quote_volume": 994292.553034, "trades": 13478, "taker_buy_base": 31497581.0, "taker_buy_quote": 407320.654778 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.012834, "high": 0.013059, "low": 0.012783, "close": 0.013033, "volume": 86377737.0, "close_time": 1767754799999, "quote_volume": 1113956.168018, "trades": 12443, "taker_buy_base": 46525497.0, "taker_buy_quote": 600400.807425 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.013033, "high": 0.013205, "low": 0.012916, "close": 0.012928, "volume": 68328952.0, "close_time": 1767758399999, "quote_volume": 890711.117988, "trades": 9862, "taker_buy_base": 35266494.0, "taker_buy_quote": 459934.691797 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.012928, "high": 0.012996, "low": 0.012791, "close": 0.012803, "volume": 59495981.0, "close_time": 1767761999999, "quote_volume": 765025.639003, "trades": 8317, "taker_buy_base": 27677642.0, "taker_buy_quote": 355846.733363 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.012803, "high": 0.012936, "low": 0.012762, "close": 0.012812, "volume": 33895717.0, "close_time": 1767765599999, "quote_volume": 434867.689398, "trades": 7186, "taker_buy_base": 15150302.0, "taker_buy_quote": 194399.609382 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.012811, "high": 0.013075, "low": 0.0128, "close": 0.012875, "volume": 80399259.0, "close_time": 1767769199999, "quote_volume": 1040607.47815, "trades": 11356, "taker_buy_base": 47953303.0, "taker_buy_quote": 620713.434891 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.012874, "high": 0.013152, "low": 0.012857, "close": 0.013132, "volume": 62000299.0, "close_time": 1767772799999, "quote_volume": 806988.647934, "trades": 9641, "taker_buy_base": 36006265.0, "taker_buy_quote": 468704.230404 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.013132, "high": 0.013308, "low": 0.01305, "close": 0.013053, "volume": 104083122.0, "close_time": 1767776399999, "quote_volume": 1371072.312649, "trades": 18494, "taker_buy_base": 50503635.0, "taker_buy_quote": 665538.724138 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.013054, "high": 0.013077, "low": 0.012604, "close": 0.012654, "volume": 146128234.0, "close_time": 1767779999999, "quote_volume": 1870195.90021, "trades": 17764, "taker_buy_base": 58679003.0, "taker_buy_quote": 750102.659319 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.012653, "high": 0.012742, "low": 0.012597, "close": 0.01262, "volume": 73748816.0, "close_time": 1767783599999, "quote_volume": 934450.027539, "trades": 9531, "taker_buy_base": 40712035.0, "taker_buy_quote": 515783.398063 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.012622, "high": 0.012734, "low": 0.012612, "close": 0.012695, "volume": 34056084.0, "close_time": 1767787199999, "quote_volume": 431534.574596, "trades": 5964, "taker_buy_base": 18109950.0, "taker_buy_quote": 229519.827132 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.012694, "high": 0.012698, "low": 0.012476, "close": 0.012494, "volume": 42018552.0, "close_time": 1767790799999, "quote_volume": 527644.554447, "trades": 6426, "taker_buy_base": 16317025.0, "taker_buy_quote": 204973.91015 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.012495, "high": 0.01254, "low": 0.012309, "close": 0.012343, "volume": 65966000.0, "close_time": 1767794399999, "quote_volume": 819736.30118, "trades": 10729, "taker_buy_base": 26080941.0, "taker_buy_quote": 324442.604092 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.012344, "high": 0.01247, "low": 0.012086, "close": 0.012425, "volume": 248388577.0, "close_time": 1767797999999, "quote_volume": 3044310.764107, "trades": 35115, "taker_buy_base": 113525252.0, "taker_buy_quote": 1392712.695441 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.012426, "high": 0.012446, "low": 0.012191, "close": 0.012218, "volume": 124658087.0, "close_time": 1767801599999, "quote_volume": 1529697.185732, "trades": 20957, "taker_buy_base": 60190056.0, "taker_buy_quote": 738654.95527 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.012217, "high": 0.012336, "low": 0.012088, "close": 0.012284, "volume": 109992134.0, "close_time": 1767805199999, "quote_volume": 1345854.445027, "trades": 12994, "taker_buy_base": 60140689.0, "taker_buy_quote": 736320.28518 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.012284, "high": 0.012347, "low": 0.0122, "close": 0.012222, "volume": 55848823.0, "close_time": 1767808799999, "quote_volume": 686624.689997, "trades": 9402, "taker_buy_base": 27437727.0, "taker_buy_quote": 337441.988364 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.012222, "high": 0.01233, "low": 0.012179, "close": 0.012221, "volume": 46874567.0, "close_time": 1767812399999, "quote_volume": 573859.286204, "trades": 7749, "taker_buy_base": 22178810.0, "taker_buy_quote": 271671.1418 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.012221, "high": 0.012253, "low": 0.012077, "close": 0.012206, "volume": 53554667.0, "close_time": 1767815999999, "quote_volume": 651027.038325, "trades": 7820, "taker_buy_base": 21219589.0, "taker_buy_quote": 258340.328118 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.012204, "high": 0.012231, "low": 0.01204, "close": 0.012117, "volume": 49397066.0, "close_time": 1767819599999, "quote_volume": 597996.777383, "trades": 7752, "taker_buy_base": 19379537.0, "taker_buy_quote": 234852.692506 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.012117, "high": 0.012153, "low": 0.012053, "close": 0.012067, "volume": 34493770.0, "close_time": 1767823199999, "quote_volume": 417234.680459, "trades": 5573, "taker_buy_base": 18989285.0, "taker_buy_quote": 229578.984971 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.012066, "high": 0.012138, "low": 0.011977, "close": 0.012022, "volume": 45223207.0, "close_time": 1767826799999, "quote_volume": 544356.093157, "trades": 5804, "taker_buy_base": 20259963.0, "taker_buy_quote": 243901.337897 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.012022, "high": 0.012117, "low": 0.011953, "close": 0.012028, "volume": 41305540.0, "close_time": 1767830399999, "quote_volume": 497013.040115, "trades": 6832, "taker_buy_base": 22234339.0, "taker_buy_quote": 267647.116295 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.012027, "high": 0.012085, "low": 0.011955, "close": 0.012056, "volume": 44148538.0, "close_time": 1767833999999, "quote_volume": 530352.964554, "trades": 7545, "taker_buy_base": 21777888.0, "taker_buy_quote": 261635.025977 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.012057, "high": 0.012124, "low": 0.012017, "close": 0.012074, "volume": 41499488.0, "close_time": 1767837599999, "quote_volume": 500873.679402, "trades": 6089, "taker_buy_base": 24662553.0, "taker_buy_quote": 297671.813665 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.012075, "high": 0.012151, "low": 0.011995, "close": 0.012053, "volume": 58330540.0, "close_time": 1767841199999, "quote_volume": 704067.134929, "trades": 7647, "taker_buy_base": 29988759.0, "taker_buy_quote": 362219.150592 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.012053, "high": 0.0121, "low": 0.011832, "close": 0.011919, "volume": 74266116.0, "close_time": 1767844799999, "quote_volume": 888035.833109, "trades": 8792, "taker_buy_base": 29647286.0, "taker_buy_quote": 354748.774265 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.011918, "high": 0.012273, "low": 0.011907, "close": 0.012179, "volume": 103301122.0, "close_time": 1767848399999, "quote_volume": 1252218.492312, "trades": 11632, "taker_buy_base": 62025613.0, "taker_buy_quote": 751215.236456 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.012179, "high": 0.012249, "low": 0.012061, "close": 0.012061, "volume": 75951400.0, "close_time": 1767851999999, "quote_volume": 924799.298277, "trades": 9759, "taker_buy_base": 35909702.0, "taker_buy_quote": 437526.053432 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.012063, "high": 0.012085, "low": 0.011778, "close": 0.01179, "volume": 97327001.0, "close_time": 1767855599999, "quote_volume": 1161106.496698, "trades": 11013, "taker_buy_base": 35127455.0, "taker_buy_quote": 419358.462814 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.01179, "high": 0.012082, "low": 0.011722, "close": 0.012059, "volume": 131636501.0, "close_time": 1767859199999, "quote_volume": 1567229.225588, "trades": 15422, "taker_buy_base": 66040228.0, "taker_buy_quote": 787689.774629 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.01206, "high": 0.012161, "low": 0.011882, "close": 0.011916, "volume": 80813251.0, "close_time": 1767862799999, "quote_volume": 972490.364522, "trades": 10178, "taker_buy_base": 39337187.0, "taker_buy_quote": 473611.594452 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.011917, "high": 0.011965, "low": 0.011767, "close": 0.0118, "volume": 71527273.0, "close_time": 1767866399999, "quote_volume": 847468.060785, "trades": 9121, "taker_buy_base": 30270157.0, "taker_buy_quote": 358762.875066 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0118, "high": 0.011946, "low": 0.01169, "close": 0.011888, "volume": 104830292.0, "close_time": 1767869999999, "quote_volume": 1240844.586518, "trades": 12059, "taker_buy_base": 60234685.0, "taker_buy_quote": 713493.792426 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.011887, "high": 0.011902, "low": 0.011722, "close": 0.01182, "volume": 78024847.0, "close_time": 1767873599999, "quote_volume": 919258.160016, "trades": 9476, "taker_buy_base": 35026069.0, "taker_buy_quote": 412663.738913 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.01182, "high": 0.011844, "low": 0.011593, "close": 0.011655, "volume": 85145503.0, "close_time": 1767877199999, "quote_volume": 995853.460536, "trades": 9936, "taker_buy_base": 30234492.0, "taker_buy_quote": 353685.078906 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.011654, "high": 0.011713, "low": 0.01158, "close": 0.011631, "volume": 91968393.0, "close_time": 1767880799999, "quote_volume": 1069639.635923, "trades": 9059, "taker_buy_base": 37412976.0, "taker_buy_quote": 435139.017647 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.01163, "high": 0.011791, "low": 0.011519, "close": 0.011759, "volume": 171957266.0, "close_time": 1767884399999, "quote_volume": 2001918.169532, "trades": 22067, "taker_buy_base": 78273063.0, "taker_buy_quote": 912287.694276 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.011759, "high": 0.012453, "low": 0.011692, "close": 0.012393, "volume": 253148014.0, "close_time": 1767887999999, "quote_volume": 3058194.586943, "trades": 29204, "taker_buy_base": 153326894.0, "taker_buy_quote": 1852757.748556 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.012394, "high": 0.012433, "low": 0.012091, "close": 0.012276, "volume": 122134467.0, "close_time": 1767891599999, "quote_volume": 1496021.459628, "trades": 22053, "taker_buy_base": 66887498.0, "taker_buy_quote": 819864.821349 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.012278, "high": 0.012338, "low": 0.012105, "close": 0.012238, "volume": 85907049.0, "close_time": 1767895199999, "quote_volume": 1050316.083297, "trades": 17337, "taker_buy_base": 43196459.0, "taker_buy_quote": 528643.521834 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.012238, "high": 0.012243, "low": 0.012009, "close": 0.012032, "volume": 53156947.0, "close_time": 1767898799999, "quote_volume": 643876.349182, "trades": 9053, "taker_buy_base": 23972161.0, "taker_buy_quote": 290182.997093 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.012032, "high": 0.012079, "low": 0.011883, "close": 0.011897, "volume": 34987848.0, "close_time": 1767902399999, "quote_volume": 418982.55532, "trades": 5907, "taker_buy_base": 14188639.0, "taker_buy_quote": 169984.800396 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.011897, "high": 0.011916, "low": 0.01173, "close": 0.011868, "volume": 54225226.0, "close_time": 1767905999999, "quote_volume": 641500.676111, "trades": 8062, "taker_buy_base": 25617582.0, "taker_buy_quote": 303034.890928 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.011869, "high": 0.012125, "low": 0.011869, "close": 0.012108, "volume": 39813413.0, "close_time": 1767909599999, "quote_volume": 477584.828882, "trades": 6859, "taker_buy_base": 26467137.0, "taker_buy_quote": 317385.069944 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.012109, "high": 0.012217, "low": 0.01199, "close": 0.01203, "volume": 47817750.0, "close_time": 1767913199999, "quote_volume": 578620.827963, "trades": 5093, "taker_buy_base": 28211968.0, "taker_buy_quote": 341338.487814 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.012031, "high": 0.012078, "low": 0.011927, "close": 0.01197, "volume": 29102410.0, "close_time": 1767916799999, "quote_volume": 349397.173443, "trades": 4818, "taker_buy_base": 16027492.0, "taker_buy_quote": 192591.935426 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.011971, "high": 0.012013, "low": 0.011945, "close": 0.011965, "volume": 13831844.0, "close_time": 1767920399999, "quote_volume": 165715.347367, "trades": 4552, "taker_buy_base": 8174082.0, "taker_buy_quote": 97951.158099 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.011966, "high": 0.012051, "low": 0.011753, "close": 0.011828, "volume": 70824584.0, "close_time": 1767923999999, "quote_volume": 842216.065291, "trades": 10990, "taker_buy_base": 28700600.0, "taker_buy_quote": 341823.714476 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.011827, "high": 0.011968, "low": 0.0118, "close": 0.011831, "volume": 52534048.0, "close_time": 1767927599999, "quote_volume": 623545.941661, "trades": 5874, "taker_buy_base": 23988433.0, "taker_buy_quote": 284682.0211 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.011834, "high": 0.01208, "low": 0.011812, "close": 0.012071, "volume": 50248401.0, "close_time": 1767931199999, "quote_volume": 601065.276214, "trades": 6565, "taker_buy_base": 29872423.0, "taker_buy_quote": 357321.053411 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.012071, "high": 0.012086, "low": 0.011924, "close": 0.011971, "volume": 61063267.0, "close_time": 1767934799999, "quote_volume": 732978.846219, "trades": 6033, "taker_buy_base": 31361035.0, "taker_buy_quote": 376570.990727 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.011971, "high": 0.012043, "low": 0.011966, "close": 0.012007, "volume": 23655081.0, "close_time": 1767938399999, "quote_volume": 284184.027557, "trades": 4938, "taker_buy_base": 13468654.0, "taker_buy_quote": 161805.312943 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.012007, "high": 0.012099, "low": 0.01195, "close": 0.012083, "volume": 24225912.0, "close_time": 1767941999999, "quote_volume": 291217.125561, "trades": 4527, "taker_buy_base": 14154398.0, "taker_buy_quote": 170246.766887 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.012081, "high": 0.012081, "low": 0.011947, "close": 0.011948, "volume": 28907355.0, "close_time": 1767945599999, "quote_volume": 346911.344025, "trades": 5363, "taker_buy_base": 11601366.0, "taker_buy_quote": 139217.074121 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.011949, "high": 0.011983, "low": 0.011721, "close": 0.011825, "volume": 68260530.0, "close_time": 1767949199999, "quote_volume": 808432.873859, "trades": 9782, "taker_buy_base": 29489798.0, "taker_buy_quote": 349355.354648 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.011824, "high": 0.012067, "low": 0.011819, "close": 0.011933, "volume": 43188007.0, "close_time": 1767952799999, "quote_volume": 516985.786492, "trades": 6292, "taker_buy_base": 23080561.0, "taker_buy_quote": 276236.276776 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.011932, "high": 0.011996, "low": 0.011889, "close": 0.011975, "volume": 26221806.0, "close_time": 1767956399999, "quote_volume": 312839.799816, "trades": 4204, "taker_buy_base": 17026049.0, "taker_buy_quote": 203146.599639 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.011976, "high": 0.012047, "low": 0.011944, "close": 0.011986, "volume": 25830989.0, "close_time": 1767959999999, "quote_volume": 309807.589244, "trades": 4303, "taker_buy_base": 11612627.0, "taker_buy_quote": 139350.893939 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.011985, "high": 0.01199, "low": 0.011863, "close": 0.011894, "volume": 33196540.0, "close_time": 1767963599999, "quote_volume": 395366.419261, "trades": 4405, "taker_buy_base": 17964889.0, "taker_buy_quote": 214016.012243 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.011893, "high": 0.012285, "low": 0.011887, "close": 0.012147, "volume": 134531092.0, "close_time": 1767967199999, "quote_volume": 1632059.177603, "trades": 17178, "taker_buy_base": 78947007.0, "taker_buy_quote": 957442.055129 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.012148, "high": 0.012157, "low": 0.011907, "close": 0.011991, "volume": 107869108.0, "close_time": 1767970799999, "quote_volume": 1295517.219901, "trades": 15982, "taker_buy_base": 48365706.0, "taker_buy_quote": 581092.438956 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.011992, "high": 0.012788, "low": 0.01192, "close": 0.012524, "volume": 335380370.0, "close_time": 1767974399999, "quote_volume": 4186445.540676, "trades": 48063, "taker_buy_base": 189531107.0, "taker_buy_quote": 2365842.481846 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.012526, "high": 0.013012, "low": 0.012466, "close": 0.012645, "volume": 332742776.0, "close_time": 1767977999999, "quote_volume": 4250732.829394, "trades": 41129, "taker_buy_base": 166800290.0, "taker_buy_quote": 2132456.892763 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.012645, "high": 0.012664, "low": 0.012143, "close": 0.012385, "volume": 139735399.0, "close_time": 1767981599999, "quote_volume": 1726220.793599, "trades": 19911, "taker_buy_base": 65686330.0, "taker_buy_quote": 811614.166039 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.012385, "high": 0.012393, "low": 0.011961, "close": 0.012099, "volume": 95125343.0, "close_time": 1767985199999, "quote_volume": 1153201.600866, "trades": 16328, "taker_buy_base": 51253497.0, "taker_buy_quote": 621183.669216 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.012098, "high": 0.012101, "low": 0.011801, "close": 0.011886, "volume": 74792007.0, "close_time": 1767988799999, "quote_volume": 891638.552227, "trades": 13654, "taker_buy_base": 38532166.0, "taker_buy_quote": 459439.535683 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.011885, "high": 0.012039, "low": 0.011872, "close": 0.011971, "volume": 38224826.0, "close_time": 1767992399999, "quote_volume": 456619.540273, "trades": 8582, "taker_buy_base": 21012184.0, "taker_buy_quote": 251039.272745 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.011972, "high": 0.012212, "low": 0.011909, "close": 0.0122, "volume": 60114306.0, "close_time": 1767995999999, "quote_volume": 725613.269313, "trades": 9945, "taker_buy_base": 36559621.0, "taker_buy_quote": 441480.264739 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.012199, "high": 0.012265, "low": 0.012073, "close": 0.012229, "volume": 35975052.0, "close_time": 1767999599999, "quote_volume": 437656.084988, "trades": 4543, "taker_buy_base": 14158195.0, "taker_buy_quote": 172267.773412 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.012228, "high": 0.012228, "low": 0.012093, "close": 0.012099, "volume": 19372303.0, "close_time": 1768003199999, "quote_volume": 235398.949923, "trades": 3707, "taker_buy_base": 9792115.0, "taker_buy_quote": 119013.078791 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.012099, "high": 0.012099, "low": 0.011935, "close": 0.011968, "volume": 28407341.0, "close_time": 1768006799999, "quote_volume": 341144.07657, "trades": 4708, "taker_buy_base": 10677738.0, "taker_buy_quote": 128172.128826 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.011969, "high": 0.012024, "low": 0.011913, "close": 0.011955, "volume": 19403070.0, "close_time": 1768010399999, "quote_volume": 232339.669175, "trades": 4022, "taker_buy_base": 10329276.0, "taker_buy_quote": 123749.31543 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.011956, "high": 0.012017, "low": 0.01189, "close": 0.011965, "volume": 23418475.0, "close_time": 1768013999999, "quote_volume": 279864.331533, "trades": 4083, "taker_buy_base": 13248955.0, "taker_buy_quote": 158411.659235 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.011964, "high": 0.012041, "low": 0.011855, "close": 0.011911, "volume": 254009984.0, "close_time": 1768017599999, "quote_volume": 3039270.647807, "trades": 28690, "taker_buy_base": 152608897.0, "taker_buy_quote": 1826663.825578 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.011911, "high": 0.011917, "low": 0.011769, "close": 0.011791, "volume": 77999096.0, "close_time": 1768021199999, "quote_volume": 920786.781684, "trades": 15244, "taker_buy_base": 21256154.0, "taker_buy_quote": 250866.505175 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.011792, "high": 0.011832, "low": 0.011762, "close": 0.011769, "volume": 61820624.0, "close_time": 1768024799999, "quote_volume": 729481.47732, "trades": 16020, "taker_buy_base": 19331532.0, "taker_buy_quote": 228150.175157 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.01177, "high": 0.011843, "low": 0.011666, "close": 0.011797, "volume": 63084424.0, "close_time": 1768028399999, "quote_volume": 740986.470708, "trades": 13221, "taker_buy_base": 20976140.0, "taker_buy_quote": 246523.521268 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.011796, "high": 0.011858, "low": 0.011788, "close": 0.011843, "volume": 14610828.0, "close_time": 1768031999999, "quote_volume": 172889.597484, "trades": 2933, "taker_buy_base": 9536806.0, "taker_buy_quote": 112852.733484 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.011844, "high": 0.011919, "low": 0.01183, "close": 0.011909, "volume": 21204681.0, "close_time": 1768035599999, "quote_volume": 251792.08555, "trades": 3580, "taker_buy_base": 12127627.0, "taker_buy_quote": 144039.784167 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.011908, "high": 0.012042, "low": 0.011891, "close": 0.012003, "volume": 30146679.0, "close_time": 1768039199999, "quote_volume": 360728.771967, "trades": 3929, "taker_buy_base": 15262378.0, "taker_buy_quote": 182797.586134 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.012003, "high": 0.012137, "low": 0.011942, "close": 0.012116, "volume": 25892123.0, "close_time": 1768042799999, "quote_volume": 311966.652639, "trades": 4095, "taker_buy_base": 14699082.0, "taker_buy_quote": 177102.194746 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.012116, "high": 0.01214, "low": 0.012004, "close": 0.012047, "volume": 20370001.0, "close_time": 1768046399999, "quote_volume": 245655.77505, "trades": 3734, "taker_buy_base": 8747902.0, "taker_buy_quote": 105440.561241 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.012046, "high": 0.012155, "low": 0.01204, "close": 0.012118, "volume": 40058207.0, "close_time": 1768049999999, "quote_volume": 484387.863447, "trades": 5233, "taker_buy_base": 22982762.0, "taker_buy_quote": 277887.498862 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.012117, "high": 0.012299, "low": 0.012089, "close": 0.012211, "volume": 47181399.0, "close_time": 1768053599999, "quote_volume": 575754.381371, "trades": 6659, "taker_buy_base": 24858291.0, "taker_buy_quote": 303409.635184 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.01221, "high": 0.012246, "low": 0.012068, "close": 0.012122, "volume": 60913973.0, "close_time": 1768057199999, "quote_volume": 739169.997078, "trades": 7075, "taker_buy_base": 29535027.0, "taker_buy_quote": 358484.680269 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.012124, "high": 0.012176, "low": 0.012058, "close": 0.012118, "volume": 18893511.0, "close_time": 1768060799999, "quote_volume": 228772.091713, "trades": 3932, "taker_buy_base": 6820661.0, "taker_buy_quote": 82624.840758 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.012117, "high": 0.012131, "low": 0.011975, "close": 0.012039, "volume": 62229545.0, "close_time": 1768064399999, "quote_volume": 749566.351751, "trades": 6188, "taker_buy_base": 30294630.0, "taker_buy_quote": 364747.889976 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.01204, "high": 0.012118, "low": 0.011944, "close": 0.011963, "volume": 29976812.0, "close_time": 1768067999999, "quote_volume": 360753.562761, "trades": 3398, "taker_buy_base": 9894943.0, "taker_buy_quote": 119227.613177 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.011963, "high": 0.012017, "low": 0.011903, "close": 0.011978, "volume": 27186581.0, "close_time": 1768071599999, "quote_volume": 325315.127891, "trades": 2971, "taker_buy_base": 13757693.0, "taker_buy_quote": 164697.365987 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.011979, "high": 0.012053, "low": 0.011974, "close": 0.012035, "volume": 9449870.0, "close_time": 1768075199999, "quote_volume": 113597.291315, "trades": 2279, "taker_buy_base": 5737724.0, "taker_buy_quote": 68971.649682 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.012035, "high": 0.01205, "low": 0.011988, "close": 0.012004, "volume": 12615175.0, "close_time": 1768078799999, "quote_volume": 151546.533086, "trades": 1759, "taker_buy_base": 4866904.0, "taker_buy_quote": 58494.416395 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.012004, "high": 0.012017, "low": 0.01192, "close": 0.011925, "volume": 21810326.0, "close_time": 1768082399999, "quote_volume": 261085.405926, "trades": 2529, "taker_buy_base": 7614585.0, "taker_buy_quote": 91233.308097 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.011925, "high": 0.011932, "low": 0.01181, "close": 0.01181, "volume": 42921661.0, "close_time": 1768085999999, "quote_volume": 509455.603375, "trades": 3984, "taker_buy_base": 16035037.0, "taker_buy_quote": 190393.23186 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.011811, "high": 0.011905, "low": 0.011773, "close": 0.011886, "volume": 28495522.0, "close_time": 1768089599999, "quote_volume": 337450.212928, "trades": 3502, "taker_buy_base": 12907540.0, "taker_buy_quote": 152964.272835 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.011888, "high": 0.011955, "low": 0.011859, "close": 0.011939, "volume": 40633078.0, "close_time": 1768093199999, "quote_volume": 484037.404792, "trades": 3902, "taker_buy_base": 31505965.0, "taker_buy_quote": 375410.499073 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.011939, "high": 0.011983, "low": 0.0119, "close": 0.011927, "volume": 13177569.0, "close_time": 1768096799999, "quote_volume": 157258.264091, "trades": 2872, "taker_buy_base": 4775577.0, "taker_buy_quote": 57020.382099 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.011928, "high": 0.012001, "low": 0.011908, "close": 0.011954, "volume": 16116937.0, "close_time": 1768100399999, "quote_volume": 192782.4064, "trades": 3714, "taker_buy_base": 8232944.0, "taker_buy_quote": 98532.942327 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.011955, "high": 0.01213, "low": 0.011939, "close": 0.012116, "volume": 28157857.0, "close_time": 1768103999999, "quote_volume": 339950.248077, "trades": 5979, "taker_buy_base": 20569112.0, "taker_buy_quote": 248385.827146 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.012115, "high": 0.01215, "low": 0.011983, "close": 0.012024, "volume": 35859001.0, "close_time": 1768107599999, "quote_volume": 432623.789486, "trades": 5511, "taker_buy_base": 18137153.0, "taker_buy_quote": 219083.922188 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.012024, "high": 0.012025, "low": 0.011944, "close": 0.011975, "volume": 14545482.0, "close_time": 1768111199999, "quote_volume": 174321.226316, "trades": 2949, "taker_buy_base": 8548242.0, "taker_buy_quote": 102430.501629 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.011976, "high": 0.012124, "low": 0.011875, "close": 0.012102, "volume": 28049718.0, "close_time": 1768114799999, "quote_volume": 335578.101105, "trades": 4623, "taker_buy_base": 14599094.0, "taker_buy_quote": 175025.127606 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.012101, "high": 0.01212, "low": 0.012047, "close": 0.012083, "volume": 16981761.0, "close_time": 1768118399999, "quote_volume": 205238.218842, "trades": 3927, "taker_buy_base": 7742880.0, "taker_buy_quote": 93609.237381 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.012083, "high": 0.012176, "low": 0.012032, "close": 0.012119, "volume": 45243360.0, "close_time": 1768121999999, "quote_volume": 548088.899249, "trades": 5783, "taker_buy_base": 24949859.0, "taker_buy_quote": 302262.238636 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.012118, "high": 0.012265, "low": 0.012102, "close": 0.012151, "volume": 55346650.0, "close_time": 1768125599999, "quote_volume": 674362.120766, "trades": 7121, "taker_buy_base": 28269861.0, "taker_buy_quote": 344302.88032 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.01215, "high": 0.012253, "low": 0.012128, "close": 0.012156, "volume": 22152422.0, "close_time": 1768129199999, "quote_volume": 269957.864233, "trades": 5516, "taker_buy_base": 11907075.0, "taker_buy_quote": 145153.778596 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.012156, "high": 0.012189, "low": 0.012104, "close": 0.012169, "volume": 17655517.0, "close_time": 1768132799999, "quote_volume": 214485.77322, "trades": 3664, "taker_buy_base": 10313647.0, "taker_buy_quote": 125288.953117 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.01217, "high": 0.012353, "low": 0.012155, "close": 0.012304, "volume": 36694038.0, "close_time": 1768136399999, "quote_volume": 449960.448968, "trades": 5754, "taker_buy_base": 23595167.0, "taker_buy_quote": 289591.755632 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.012305, "high": 0.012406, "low": 0.012144, "close": 0.01215, "volume": 74028362.0, "close_time": 1768139999999, "quote_volume": 910085.449728, "trades": 10751, "taker_buy_base": 31137313.0, "taker_buy_quote": 383250.314486 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.01215, "high": 0.012345, "low": 0.012136, "close": 0.012275, "volume": 36062633.0, "close_time": 1768143599999, "quote_volume": 440704.805111, "trades": 7177, "taker_buy_base": 16074504.0, "taker_buy_quote": 196468.521676 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.012276, "high": 0.012301, "low": 0.011954, "close": 0.012013, "volume": 58343549.0, "close_time": 1768147199999, "quote_volume": 707904.600457, "trades": 11118, "taker_buy_base": 22827663.0, "taker_buy_quote": 277041.595797 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.012014, "high": 0.012271, "low": 0.011993, "close": 0.01214, "volume": 61751717.0, "close_time": 1768150799999, "quote_volume": 749107.052283, "trades": 11240, "taker_buy_base": 36015119.0, "taker_buy_quote": 437006.419907 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.01214, "high": 0.012233, "low": 0.012016, "close": 0.012148, "volume": 25934387.0, "close_time": 1768154399999, "quote_volume": 314418.987246, "trades": 5951, "taker_buy_base": 11580123.0, "taker_buy_quote": 140494.661791 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.012147, "high": 0.012151, "low": 0.012042, "close": 0.012118, "volume": 21279939.0, "close_time": 1768157999999, "quote_volume": 257420.044634, "trades": 4087, "taker_buy_base": 10494704.0, "taker_buy_quote": 127000.164665 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.012117, "high": 0.012176, "low": 0.012049, "close": 0.012073, "volume": 15577489.0, "close_time": 1768161599999, "quote_volume": 188702.344948, "trades": 4196, "taker_buy_base": 6534923.0, "taker_buy_quote": 79151.525325 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.012072, "high": 0.012072, "low": 0.011855, "close": 0.011922, "volume": 33732338.0, "close_time": 1768165199999, "quote_volume": 402900.634696, "trades": 8013, "taker_buy_base": 15945662.0, "taker_buy_quote": 190346.512241 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.011921, "high": 0.01207, "low": 0.011832, "close": 0.012035, "volume": 34327299.0, "close_time": 1768168799999, "quote_volume": 409544.54929, "trades": 6002, "taker_buy_base": 15999728.0, "taker_buy_quote": 191300.951877 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.012034, "high": 0.012034, "low": 0.011831, "close": 0.011845, "volume": 33144744.0, "close_time": 1768172399999, "quote_volume": 394247.04808, "trades": 5365, "taker_buy_base": 15953068.0, "taker_buy_quote": 189719.383537 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.011845, "high": 0.012055, "low": 0.011774, "close": 0.012055, "volume": 53158166.0, "close_time": 1768175999999, "quote_volume": 634099.826176, "trades": 9408, "taker_buy_base": 28982408.0, "taker_buy_quote": 345734.728705 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.012053, "high": 0.012164, "low": 0.011838, "close": 0.012089, "volume": 100663260.0, "close_time": 1768179599999, "quote_volume": 1206981.144641, "trades": 14657, "taker_buy_base": 46394147.0, "taker_buy_quote": 556875.921776 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.012091, "high": 0.012367, "low": 0.012079, "close": 0.012199, "volume": 121634776.0, "close_time": 1768183199999, "quote_volume": 1487775.280605, "trades": 19584, "taker_buy_base": 69034161.0, "taker_buy_quote": 844499.563177 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0122, "high": 0.0125, "low": 0.0122, "close": 0.012455, "volume": 100793093.0, "close_time": 1768186799999, "quote_volume": 1247556.540856, "trades": 15355, "taker_buy_base": 62832701.0, "taker_buy_quote": 778074.495363 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.012456, "high": 0.012628, "low": 0.012281, "close": 0.012281, "volume": 135049777.0, "close_time": 1768190399999, "quote_volume": 1686872.642194, "trades": 13779, "taker_buy_base": 78607719.0, "taker_buy_quote": 983666.365571 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.012284, "high": 0.012479, "low": 0.012254, "close": 0.012455, "volume": 48909025.0, "close_time": 1768193999999, "quote_volume": 605209.879344, "trades": 8390, "taker_buy_base": 25900944.0, "taker_buy_quote": 320482.44024 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.012455, "high": 0.01248, "low": 0.012331, "close": 0.012357, "volume": 45066524.0, "close_time": 1768197599999, "quote_volume": 559201.354172, "trades": 6039, "taker_buy_base": 18351167.0, "taker_buy_quote": 227807.210502 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.012355, "high": 0.012381, "low": 0.012177, "close": 0.012228, "volume": 42738791.0, "close_time": 1768201199999, "quote_volume": 524444.816596, "trades": 6313, "taker_buy_base": 17179480.0, "taker_buy_quote": 210960.608634 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.012228, "high": 0.012304, "low": 0.011966, "close": 0.011975, "volume": 52539606.0, "close_time": 1768204799999, "quote_volume": 634976.035412, "trades": 8548, "taker_buy_base": 25841573.0, "taker_buy_quote": 312247.284791 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.011974, "high": 0.012092, "low": 0.011806, "close": 0.011966, "volume": 127940248.0, "close_time": 1768208399999, "quote_volume": 1526724.645059, "trades": 18563, "taker_buy_base": 61098640.0, "taker_buy_quote": 729767.493205 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.011966, "high": 0.012033, "low": 0.011923, "close": 0.011941, "volume": 51560480.0, "close_time": 1768211999999, "quote_volume": 617452.451645, "trades": 7469, "taker_buy_base": 27533034.0, "taker_buy_quote": 329799.935805 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.011942, "high": 0.012003, "low": 0.011853, "close": 0.01187, "volume": 52250505.0, "close_time": 1768215599999, "quote_volume": 622533.322582, "trades": 5535, "taker_buy_base": 25994436.0, "taker_buy_quote": 309682.012783 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.011868, "high": 0.012083, "low": 0.011863, "close": 0.012043, "volume": 40171052.0, "close_time": 1768219199999, "quote_volume": 481011.920751, "trades": 5192, "taker_buy_base": 23032344.0, "taker_buy_quote": 275726.632804 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.012045, "high": 0.012104, "low": 0.011929, "close": 0.011937, "volume": 37162628.0, "close_time": 1768222799999, "quote_volume": 446324.642657, "trades": 4689, "taker_buy_base": 17717307.0, "taker_buy_quote": 212869.796253 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.011938, "high": 0.011979, "low": 0.011751, "close": 0.011789, "volume": 70115785.0, "close_time": 1768226399999, "quote_volume": 831470.502851, "trades": 7926, "taker_buy_base": 29115887.0, "taker_buy_quote": 345598.67753 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.01179, "high": 0.012072, "low": 0.011665, "close": 0.01203, "volume": 151440882.0, "close_time": 1768229999999, "quote_volume": 1799643.616883, "trades": 19748, "taker_buy_base": 81939928.0, "taker_buy_quote": 975062.554199 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.012029, "high": 0.012249, "low": 0.011969, "close": 0.012193, "volume": 168947670.0, "close_time": 1768233599999, "quote_volume": 2048445.869465, "trades": 18674, "taker_buy_base": 96381957.0, "taker_buy_quote": 1168667.883092 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.012192, "high": 0.012245, "low": 0.012017, "close": 0.012156, "volume": 114393468.0, "close_time": 1768237199999, "quote_volume": 1388376.491294, "trades": 18031, "taker_buy_base": 55133054.0, "taker_buy_quote": 669586.618235 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.012156, "high": 0.0122, "low": 0.011889, "close": 0.011981, "volume": 85919147.0, "close_time": 1768240799999, "quote_volume": 1034287.751126, "trades": 12160, "taker_buy_base": 42834962.0, "taker_buy_quote": 515620.041091 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.011982, "high": 0.012075, "low": 0.011885, "close": 0.011957, "volume": 47545120.0, "close_time": 1768244399999, "quote_volume": 570143.095106, "trades": 7904, "taker_buy_base": 23178960.0, "taker_buy_quote": 278011.000728 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.011956, "high": 0.01202, "low": 0.011865, "close": 0.012016, "volume": 42184596.0, "close_time": 1768247999999, "quote_volume": 503623.850063, "trades": 6056, "taker_buy_base": 20046231.0, "taker_buy_quote": 239505.136242 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.012015, "high": 0.012139, "low": 0.011907, "close": 0.011955, "volume": 53877842.0, "close_time": 1768251599999, "quote_volume": 647489.585887, "trades": 8104, "taker_buy_base": 26787923.0, "taker_buy_quote": 322202.931476 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.011954, "high": 0.012007, "low": 0.011772, "close": 0.01182, "volume": 67668977.0, "close_time": 1768255199999, "quote_volume": 804806.726119, "trades": 9101, "taker_buy_base": 28891902.0, "taker_buy_quote": 344039.413542 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.011822, "high": 0.011901, "low": 0.011809, "close": 0.011811, "volume": 40337008.0, "close_time": 1768258799999, "quote_volume": 478210.918707, "trades": 4491, "taker_buy_base": 21380678.0, "taker_buy_quote": 253599.583938 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.011809, "high": 0.011844, "low": 0.011738, "close": 0.011793, "volume": 23438794.0, "close_time": 1768262399999, "quote_volume": 276268.469703, "trades": 4124, "taker_buy_base": 11548899.0, "taker_buy_quote": 136188.873874 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.011794, "high": 0.011861, "low": 0.011765, "close": 0.011841, "volume": 45257824.0, "close_time": 1768265999999, "quote_volume": 534407.815362, "trades": 5921, "taker_buy_base": 28726180.0, "taker_buy_quote": 339286.322924 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.01184, "high": 0.011915, "low": 0.011694, "close": 0.011772, "volume": 47920766.0, "close_time": 1768269599999, "quote_volume": 565613.913491, "trades": 5906, "taker_buy_base": 20256482.0, "taker_buy_quote": 239399.231072 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.011773, "high": 0.011912, "low": 0.011753, "close": 0.011762, "volume": 38348224.0, "close_time": 1768273199999, "quote_volume": 453684.661413, "trades": 4979, "taker_buy_base": 20616120.0, "taker_buy_quote": 244105.555772 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.011763, "high": 0.011842, "low": 0.011703, "close": 0.011804, "volume": 35160156.0, "close_time": 1768276799999, "quote_volume": 413951.807231, "trades": 5545, "taker_buy_base": 22571636.0, "taker_buy_quote": 265731.687843 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.011806, "high": 0.011904, "low": 0.011782, "close": 0.011901, "volume": 30513893.0, "close_time": 1768280399999, "quote_volume": 361333.621985, "trades": 4866, "taker_buy_base": 17022872.0, "taker_buy_quote": 201646.124715 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0119, "high": 0.012161, "low": 0.011893, "close": 0.012009, "volume": 86418109.0, "close_time": 1768283999999, "quote_volume": 1039571.994225, "trades": 11406, "taker_buy_base": 47737208.0, "taker_buy_quote": 574287.009039 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.012009, "high": 0.012077, "low": 0.011954, "close": 0.012055, "volume": 39690619.0, "close_time": 1768287599999, "quote_volume": 476575.991119, "trades": 6559, "taker_buy_base": 23062090.0, "taker_buy_quote": 276940.290373 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.012056, "high": 0.012062, "low": 0.011916, "close": 0.011942, "volume": 26750842.0, "close_time": 1768291199999, "quote_volume": 320100.571132, "trades": 4316, "taker_buy_base": 11120959.0, "taker_buy_quote": 133075.745012 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.011942, "high": 0.012025, "low": 0.011876, "close": 0.011977, "volume": 48381264.0, "close_time": 1768294799999, "quote_volume": 578180.780361, "trades": 4973, "taker_buy_base": 21502492.0, "taker_buy_quote": 257032.974758 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.011976, "high": 0.01208, "low": 0.011942, "close": 0.012004, "volume": 120164976.0, "close_time": 1768298399999, "quote_volume": 1444236.317067, "trades": 10526, "taker_buy_base": 65323156.0, "taker_buy_quote": 784793.395684 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.012004, "high": 0.012088, "low": 0.011957, "close": 0.012048, "volume": 76459805.0, "close_time": 1768301999999, "quote_volume": 919989.744437, "trades": 8082, "taker_buy_base": 45213956.0, "taker_buy_quote": 544289.538401 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.012049, "high": 0.01215, "low": 0.012003, "close": 0.012063, "volume": 132450253.0, "close_time": 1768305599999, "quote_volume": 1597554.943757, "trades": 9654, "taker_buy_base": 65295080.0, "taker_buy_quote": 787079.253045 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.012064, "high": 0.012243, "low": 0.012032, "close": 0.012213, "volume": 62987164.0, "close_time": 1768309199999, "quote_volume": 765610.52542, "trades": 7327, "taker_buy_base": 33703647.0, "taker_buy_quote": 409776.135505 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.012211, "high": 0.012468, "low": 0.012147, "close": 0.012339, "volume": 186564925.0, "close_time": 1768312799999, "quote_volume": 2303907.713251, "trades": 26066, "taker_buy_base": 103669078.0, "taker_buy_quote": 1280926.22578 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.012338, "high": 0.012567, "low": 0.012225, "close": 0.012309, "volume": 159901304.0, "close_time": 1768316399999, "quote_volume": 1982988.38687, "trades": 23577, "taker_buy_base": 75983150.0, "taker_buy_quote": 942844.247941 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.012307, "high": 0.012537, "low": 0.012083, "close": 0.012508, "volume": 152215823.0, "close_time": 1768319999999, "quote_volume": 1871333.824052, "trades": 21376, "taker_buy_base": 83512025.0, "taker_buy_quote": 1028510.723711 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.012507, "high": 0.012644, "low": 0.012435, "close": 0.012563, "volume": 157964760.0, "close_time": 1768323599999, "quote_volume": 1981628.421912, "trades": 23817, "taker_buy_base": 82621733.0, "taker_buy_quote": 1036314.750868 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.012563, "high": 0.012625, "low": 0.012441, "close": 0.012572, "volume": 85484023.0, "close_time": 1768327199999, "quote_volume": 1073403.123672, "trades": 14115, "taker_buy_base": 40134311.0, "taker_buy_quote": 504009.596966 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.012571, "high": 0.012743, "low": 0.012537, "close": 0.012682, "volume": 93033034.0, "close_time": 1768330799999, "quote_volume": 1175703.152275, "trades": 13511, "taker_buy_base": 47733183.0, "taker_buy_quote": 603290.050214 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.012682, "high": 0.012999, "low": 0.012643, "close": 0.012903, "volume": 125251573.0, "close_time": 1768334399999, "quote_volume": 1609105.852276, "trades": 15977, "taker_buy_base": 69532534.0, "taker_buy_quote": 893509.326068 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.012904, "high": 0.012958, "low": 0.01267, "close": 0.012755, "volume": 96207000.0, "close_time": 1768337999999, "quote_volume": 1229780.0492, "trades": 14587, "taker_buy_base": 47013255.0, "taker_buy_quote": 600616.998257 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.012757, "high": 0.012896, "low": 0.012746, "close": 0.012793, "volume": 57875041.0, "close_time": 1768341599999, "quote_volume": 741342.098598, "trades": 9480, "taker_buy_base": 26093409.0, "taker_buy_quote": 334477.217222 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.012794, "high": 0.013586, "low": 0.012779, "close": 0.013482, "volume": 457268161.0, "close_time": 1768345199999, "quote_volume": 6114624.584472, "trades": 37596, "taker_buy_base": 233171035.0, "taker_buy_quote": 3115653.165634 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.013484, "high": 0.013727, "low": 0.013324, "close": 0.013338, "volume": 437375895.0, "close_time": 1768348799999, "quote_volume": 5926221.846582, "trades": 46927, "taker_buy_base": 183698421.0, "taker_buy_quote": 2487484.264603 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.013337, "high": 0.013532, "low": 0.013283, "close": 0.013408, "volume": 188690477.0, "close_time": 1768352399999, "quote_volume": 2528102.001143, "trades": 31963, "taker_buy_base": 89833826.0, "taker_buy_quote": 1204106.310381 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.013408, "high": 0.013511, "low": 0.013302, "close": 0.013332, "volume": 92196479.0, "close_time": 1768355999999, "quote_volume": 1237057.878957, "trades": 15402, "taker_buy_base": 52374500.0, "taker_buy_quote": 702974.247341 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.013331, "high": 0.013575, "low": 0.013267, "close": 0.013527, "volume": 102161649.0, "close_time": 1768359599999, "quote_volume": 1373736.562997, "trades": 16557, "taker_buy_base": 58261983.0, "taker_buy_quote": 783157.474046 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.013526, "high": 0.013809, "low": 0.013457, "close": 0.013582, "volume": 215087785.0, "close_time": 1768363199999, "quote_volume": 2927300.08044, "trades": 23053, "taker_buy_base": 122922267.0, "taker_buy_quote": 1673204.497208 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.013581, "high": 0.013612, "low": 0.013283, "close": 0.013295, "volume": 122823374.0, "close_time": 1768366799999, "quote_volume": 1647551.106106, "trades": 14084, "taker_buy_base": 62846494.0, "taker_buy_quote": 843065.215521 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.013294, "high": 0.013294, "low": 0.013058, "close": 0.013084, "volume": 110016339.0, "close_time": 1768370399999, "quote_volume": 1447627.737072, "trades": 11986, "taker_buy_base": 34831279.0, "taker_buy_quote": 458157.983274 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.013084, "high": 0.013084, "low": 0.012929, "close": 0.013044, "volume": 85865741.0, "close_time": 1768373999999, "quote_volume": 1116695.605386, "trades": 11233, "taker_buy_base": 42510683.0, "taker_buy_quote": 552957.844672 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.013043, "high": 0.013181, "low": 0.013011, "close": 0.013113, "volume": 62559102.0, "close_time": 1768377599999, "quote_volume": 819928.823914, "trades": 8141, "taker_buy_base": 32305366.0, "taker_buy_quote": 423447.825111 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.013113, "high": 0.01324, "low": 0.013087, "close": 0.01309, "volume": 34168093.0, "close_time": 1768381199999, "quote_volume": 450241.064785, "trades": 6048, "taker_buy_base": 16634651.0, "taker_buy_quote": 219302.785185 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.013089, "high": 0.013186, "low": 0.013084, "close": 0.013132, "volume": 29145620.0, "close_time": 1768384799999, "quote_volume": 382933.811352, "trades": 5483, "taker_buy_base": 13539472.0, "taker_buy_quote": 177892.092412 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.013131, "high": 0.013216, "low": 0.0131, "close": 0.013136, "volume": 71040927.0, "close_time": 1768388399999, "quote_volume": 934710.236564, "trades": 10875, "taker_buy_base": 38389052.0, "taker_buy_quote": 505229.02314 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.013137, "high": 0.013137, "low": 0.012872, "close": 0.012928, "volume": 85182644.0, "close_time": 1768391999999, "quote_volume": 1107512.214946, "trades": 10033, "taker_buy_base": 34524253.0, "taker_buy_quote": 448884.502477 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.012928, "high": 0.013012, "low": 0.012785, "close": 0.012868, "volume": 166841447.0, "close_time": 1768395599999, "quote_volume": 2148952.945873, "trades": 9650, "taker_buy_base": 93925148.0, "taker_buy_quote": 1207100.899215 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.012869, "high": 0.012926, "low": 0.012677, "close": 0.012725, "volume": 85789492.0, "close_time": 1768399199999, "quote_volume": 1097952.765115, "trades": 10518, "taker_buy_base": 36701774.0, "taker_buy_quote": 470210.101056 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.012726, "high": 0.013227, "low": 0.012717, "close": 0.01309, "volume": 221354409.0, "close_time": 1768402799999, "quote_volume": 2883103.745254, "trades": 29822, "taker_buy_base": 134689868.0, "taker_buy_quote": 1755040.030227 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.013091, "high": 0.013169, "low": 0.012918, "close": 0.013027, "volume": 195425375.0, "close_time": 1768406399999, "quote_volume": 2548653.593202, "trades": 29277, "taker_buy_base": 96014002.0, "taker_buy_quote": 1252466.820242 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.01303, "high": 0.013428, "low": 0.013008, "close": 0.013244, "volume": 202493631.0, "close_time": 1768409999999, "quote_volume": 2680786.98534, "trades": 26820, "taker_buy_base": 115494183.0, "taker_buy_quote": 1527936.344589 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.013243, "high": 0.013493, "low": 0.013028, "close": 0.013062, "volume": 219494547.0, "close_time": 1768413599999, "quote_volume": 2906596.031274, "trades": 28838, "taker_buy_base": 111730746.0, "taker_buy_quote": 1479723.969983 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.013061, "high": 0.013143, "low": 0.012776, "close": 0.012969, "volume": 204731597.0, "close_time": 1768417199999, "quote_volume": 2651695.707036, "trades": 24626, "taker_buy_base": 90803709.0, "taker_buy_quote": 1176638.688786 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.012967, "high": 0.01333, "low": 0.012909, "close": 0.013133, "volume": 158869347.0, "close_time": 1768420799999, "quote_volume": 2087609.795805, "trades": 19067, "taker_buy_base": 92658429.0, "taker_buy_quote": 1217771.486725 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.013132, "high": 0.013281, "low": 0.013077, "close": 0.013145, "volume": 91692855.0, "close_time": 1768424399999, "quote_volume": 1208351.059963, "trades": 11774, "taker_buy_base": 58594341.0, "taker_buy_quote": 772555.349928 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.013144, "high": 0.013175, "low": 0.013003, "close": 0.013077, "volume": 45642727.0, "close_time": 1768427999999, "quote_volume": 597420.402548, "trades": 6860, "taker_buy_base": 19552141.0, "taker_buy_quote": 255975.004215 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.013076, "high": 0.013102, "low": 0.012827, "close": 0.012841, "volume": 83140425.0, "close_time": 1768431599999, "quote_volume": 1078541.825018, "trades": 6129, "taker_buy_base": 38175472.0, "taker_buy_quote": 495644.428425 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.012841, "high": 0.013027, "low": 0.01275, "close": 0.012824, "volume": 95202696.0, "close_time": 1768435199999, "quote_volume": 1224686.558719, "trades": 7219, "taker_buy_base": 41491629.0, "taker_buy_quote": 532929.308474 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.012825, "high": 0.01283, "low": 0.012671, "close": 0.012779, "volume": 76379241.0, "close_time": 1768438799999, "quote_volume": 973346.913085, "trades": 8458, "taker_buy_base": 31704418.0, "taker_buy_quote": 404175.754979 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.012779, "high": 0.012879, "low": 0.012709, "close": 0.012735, "volume": 56706220.0, "close_time": 1768442399999, "quote_volume": 725318.194139, "trades": 8749, "taker_buy_base": 24769657.0, "taker_buy_quote": 316838.496182 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.012734, "high": 0.012777, "low": 0.012582, "close": 0.012591, "volume": 63289863.0, "close_time": 1768445999999, "quote_volume": 802250.753854, "trades": 11757, "taker_buy_base": 27710682.0, "taker_buy_quote": 351304.311128 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.012591, "high": 0.012613, "low": 0.012274, "close": 0.012322, "volume": 185810345.0, "close_time": 1768449599999, "quote_volume": 2305692.865083, "trades": 17677, "taker_buy_base": 78622124.0, "taker_buy_quote": 975265.825925 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.012321, "high": 0.012433, "low": 0.012302, "close": 0.012412, "volume": 39828309.0, "close_time": 1768453199999, "quote_volume": 492904.124149, "trades": 6448, "taker_buy_base": 21694001.0, "taker_buy_quote": 268522.920638 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.01241, "high": 0.012532, "low": 0.012397, "close": 0.012517, "volume": 53419049.0, "close_time": 1768456799999, "quote_volume": 666765.548088, "trades": 5184, "taker_buy_base": 31065534.0, "taker_buy_quote": 387709.227401 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.012516, "high": 0.012565, "low": 0.012435, "close": 0.01247, "volume": 38209665.0, "close_time": 1768460399999, "quote_volume": 478089.891942, "trades": 4394, "taker_buy_base": 21946231.0, "taker_buy_quote": 274656.441132 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.012469, "high": 0.01269, "low": 0.01246, "close": 0.012683, "volume": 47505138.0, "close_time": 1768463999999, "quote_volume": 598858.229145, "trades": 5579, "taker_buy_base": 32327180.0, "taker_buy_quote": 407555.511191 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.012683, "high": 0.012729, "low": 0.012592, "close": 0.012703, "volume": 62988892.0, "close_time": 1768467599999, "quote_volume": 797279.576662, "trades": 8916, "taker_buy_base": 35579162.0, "taker_buy_quote": 450298.588726 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.012699, "high": 0.012778, "low": 0.012529, "close": 0.012691, "volume": 82067829.0, "close_time": 1768471199999, "quote_volume": 1037451.080336, "trades": 8710, "taker_buy_base": 37893163.0, "taker_buy_quote": 479404.644408 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.012691, "high": 0.012721, "low": 0.012567, "close": 0.0126, "volume": 40935964.0, "close_time": 1768474799999, "quote_volume": 517768.655797, "trades": 5158, "taker_buy_base": 18500857.0, "taker_buy_quote": 233987.153399 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.012601, "high": 0.012644, "low": 0.012488, "close": 0.012532, "volume": 32976086.0, "close_time": 1768478399999, "quote_volume": 414635.301446, "trades": 4910, "taker_buy_base": 15238258.0, "taker_buy_quote": 191759.740503 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.012531, "high": 0.012688, "low": 0.012504, "close": 0.012671, "volume": 33896447.0, "close_time": 1768481999999, "quote_volume": 426968.401532, "trades": 5821, "taker_buy_base": 18439721.0, "taker_buy_quote": 232275.912857 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.012671, "high": 0.012761, "low": 0.012634, "close": 0.0127, "volume": 47436517.0, "close_time": 1768485599999, "quote_volume": 602544.555792, "trades": 6992, "taker_buy_base": 26562162.0, "taker_buy_quote": 337584.496014 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.0127, "high": 0.012794, "low": 0.012484, "close": 0.012604, "volume": 154596376.0, "close_time": 1768489199999, "quote_volume": 1957652.709762, "trades": 17894, "taker_buy_base": 74335263.0, "taker_buy_quote": 941513.928783 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.012603, "high": 0.012675, "low": 0.012169, "close": 0.012464, "volume": 180741453.0, "close_time": 1768492799999, "quote_volume": 2242035.816404, "trades": 24394, "taker_buy_base": 88259641.0, "taker_buy_quote": 1094615.59634 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.012463, "high": 0.012544, "low": 0.012327, "close": 0.012483, "volume": 78531578.0, "close_time": 1768496399999, "quote_volume": 976736.809199, "trades": 14054, "taker_buy_base": 41025858.0, "taker_buy_quote": 510726.819173 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.012483, "high": 0.012537, "low": 0.012244, "close": 0.01228, "volume": 82570227.0, "close_time": 1768499999999, "quote_volume": 1022803.786699, "trades": 10947, "taker_buy_base": 32432993.0, "taker_buy_quote": 402221.06447 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.01228, "high": 0.012349, "low": 0.012045, "close": 0.012097, "volume": 133784396.0, "close_time": 1768503599999, "quote_volume": 1627933.799065, "trades": 15455, "taker_buy_base": 60359872.0, "taker_buy_quote": 734823.139756 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.012096, "high": 0.012096, "low": 0.011961, "close": 0.012084, "volume": 79428046.0, "close_time": 1768507199999, "quote_volume": 955159.551053, "trades": 10639, "taker_buy_base": 37614306.0, "taker_buy_quote": 452572.948423 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.012083, "high": 0.012142, "low": 0.011913, "close": 0.01195, "volume": 45480465.0, "close_time": 1768510799999, "quote_volume": 546676.71958, "trades": 6694, "taker_buy_base": 20460878.0, "taker_buy_quote": 246318.749696 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.011949, "high": 0.012058, "low": 0.011935, "close": 0.012031, "volume": 25843586.0, "close_time": 1768514399999, "quote_volume": 310199.089355, "trades": 4175, "taker_buy_base": 13663054.0, "taker_buy_quote": 163977.41453 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.012031, "high": 0.012114, "low": 0.012008, "close": 0.012061, "volume": 51665864.0, "close_time": 1768517999999, "quote_volume": 623156.573107, "trades": 4302, "taker_buy_base": 31782051.0, "taker_buy_quote": 383279.106545 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.01206, "high": 0.01209, "low": 0.012002, "close": 0.012079, "volume": 24089050.0, "close_time": 1768521599999, "quote_volume": 290267.360282, "trades": 4163, "taker_buy_base": 12694770.0, "taker_buy_quote": 152995.111113 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.01208, "high": 0.01214, "low": 0.012063, "close": 0.012089, "volume": 36375610.0, "close_time": 1768525199999, "quote_volume": 440455.453034, "trades": 6562, "taker_buy_base": 16634479.0, "taker_buy_quote": 201454.288297 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.012088, "high": 0.012138, "low": 0.012046, "close": 0.012089, "volume": 28315150.0, "close_time": 1768528799999, "quote_volume": 342321.522995, "trades": 4530, "taker_buy_base": 15876841.0, "taker_buy_quote": 192000.505998 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.012088, "high": 0.012103, "low": 0.011985, "close": 0.012084, "volume": 39600327.0, "close_time": 1768532399999, "quote_volume": 476806.538406, "trades": 4541, "taker_buy_base": 20249160.0, "taker_buy_quote": 243940.304744 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.012085, "high": 0.012103, "low": 0.011989, "close": 0.012014, "volume": 21991471.0, "close_time": 1768535999999, "quote_volume": 264491.676829, "trades": 2856, "taker_buy_base": 6833736.0, "taker_buy_quote": 82236.448252 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.012014, "high": 0.012072, "low": 0.011882, "close": 0.011938, "volume": 52530558.0, "close_time": 1768539599999, "quote_volume": 629148.88206, "trades": 6446, "taker_buy_base": 24149808.0, "taker_buy_quote": 289362.498374 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.011938, "high": 0.012086, "low": 0.011904, "close": 0.012048, "volume": 38201870.0, "close_time": 1768543199999, "quote_volume": 457901.918649, "trades": 5299, "taker_buy_base": 24790386.0, "taker_buy_quote": 297143.30215 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.012048, "high": 0.012126, "low": 0.012013, "close": 0.012118, "volume": 32466586.0, "close_time": 1768546799999, "quote_volume": 391973.515482, "trades": 3856, "taker_buy_base": 19861646.0, "taker_buy_quote": 239960.946592 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.012117, "high": 0.012176, "low": 0.012073, "close": 0.012127, "volume": 28913580.0, "close_time": 1768550399999, "quote_volume": 350633.36835, "trades": 4769, "taker_buy_base": 14537558.0, "taker_buy_quote": 176332.143851 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.012127, "high": 0.012321, "low": 0.012122, "close": 0.012245, "volume": 64533753.0, "close_time": 1768553999999, "quote_volume": 790233.268867, "trades": 7306, "taker_buy_base": 37730989.0, "taker_buy_quote": 461923.717831 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.012244, "high": 0.012278, "low": 0.012177, "close": 0.012188, "volume": 31776658.0, "close_time": 1768557599999, "quote_volume": 388398.903724, "trades": 4531, "taker_buy_base": 14913114.0, "taker_buy_quote": 182350.624985 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.012189, "high": 0.01219, "low": 0.012113, "close": 0.012132, "volume": 18771470.0, "close_time": 1768561199999, "quote_volume": 227781.58645, "trades": 3611, "taker_buy_base": 7846907.0, "taker_buy_quote": 95206.803439 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.012134, "high": 0.012193, "low": 0.012077, "close": 0.012142, "volume": 35877086.0, "close_time": 1768564799999, "quote_volume": 435761.696413, "trades": 5990, "taker_buy_base": 21158549.0, "taker_buy_quote": 257106.162843 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.012143, "high": 0.012163, "low": 0.012046, "close": 0.012066, "volume": 21479121.0, "close_time": 1768568399999, "quote_volume": 260109.28133, "trades": 3698, "taker_buy_base": 7737030.0, "taker_buy_quote": 93755.333689 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.012066, "high": 0.012081, "low": 0.011942, "close": 0.012009, "volume": 50235903.0, "close_time": 1768571999999, "quote_volume": 603608.498133, "trades": 5285, "taker_buy_base": 17112578.0, "taker_buy_quote": 205617.673137 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.012008, "high": 0.012128, "low": 0.012004, "close": 0.012019, "volume": 64270032.0, "close_time": 1768575599999, "quote_volume": 775505.472362, "trades": 11188, "taker_buy_base": 31424744.0, "taker_buy_quote": 379206.553238 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.012018, "high": 0.012097, "low": 0.011588, "close": 0.011712, "volume": 182487272.0, "close_time": 1768579199999, "quote_volume": 2151774.801201, "trades": 21036, "taker_buy_base": 81983445.0, "taker_buy_quote": 967285.915999 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.011711, "high": 0.011917, "low": 0.011666, "close": 0.011845, "volume": 71100881.0, "close_time": 1768582799999, "quote_volume": 838604.471263, "trades": 9100, "taker_buy_base": 40309845.0, "taker_buy_quote": 475337.07274 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.011845, "high": 0.011997, "low": 0.011753, "close": 0.011972, "volume": 48255834.0, "close_time": 1768586399999, "quote_volume": 572030.140988, "trades": 6388, "taker_buy_base": 27138232.0, "taker_buy_quote": 321861.815011 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.011972, "high": 0.012072, "low": 0.011972, "close": 0.012007, "volume": 57516371.0, "close_time": 1768589999999, "quote_volume": 691360.134555, "trades": 6793, "taker_buy_base": 30707188.0, "taker_buy_quote": 369103.191391 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.012007, "high": 0.012089, "low": 0.011934, "close": 0.012053, "volume": 45727065.0, "close_time": 1768593599999, "quote_volume": 549869.318876, "trades": 6187, "taker_buy_base": 23421884.0, "taker_buy_quote": 281645.757804 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.012052, "high": 0.012294, "low": 0.011951, "close": 0.012294, "volume": 55869156.0, "close_time": 1768597199999, "quote_volume": 677923.171477, "trades": 7413, "taker_buy_base": 33795587.0, "taker_buy_quote": 410492.904372 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.012294, "high": 0.01235, "low": 0.012234, "close": 0.012259, "volume": 62201676.0, "close_time": 1768600799999, "quote_volume": 764452.987188, "trades": 7029, "taker_buy_base": 32304214.0, "taker_buy_quote": 397176.686006 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.012259, "high": 0.01227, "low": 0.012175, "close": 0.012256, "volume": 44122826.0, "close_time": 1768604399999, "quote_volume": 539269.495865, "trades": 4544, "taker_buy_base": 25351993.0, "taker_buy_quote": 309911.962785 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.012257, "high": 0.012313, "low": 0.012248, "close": 0.012278, "volume": 24758524.0, "close_time": 1768607999999, "quote_volume": 304030.101106, "trades": 4267, "taker_buy_base": 12517837.0, "taker_buy_quote": 153734.953091 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.012279, "high": 0.012287, "low": 0.012232, "close": 0.012251, "volume": 13894240.0, "close_time": 1768611599999, "quote_volume": 170318.692959, "trades": 3241, "taker_buy_base": 5623911.0, "taker_buy_quote": 68945.022657 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.012251, "high": 0.012285, "low": 0.012222, "close": 0.012229, "volume": 15583023.0, "close_time": 1768615199999, "quote_volume": 190897.233436, "trades": 3047, "taker_buy_base": 8633034.0, "taker_buy_quote": 105769.611765 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.01223, "high": 0.01224, "low": 0.012116, "close": 0.012189, "volume": 28998833.0, "close_time": 1768618799999, "quote_volume": 352900.769478, "trades": 4126, "taker_buy_base": 15415276.0, "taker_buy_quote": 187639.94618 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.01219, "high": 0.012193, "low": 0.012129, "close": 0.012152, "volume": 15626017.0, "close_time": 1768622399999, "quote_volume": 190125.780591, "trades": 2162, "taker_buy_base": 7784327.0, "taker_buy_quote": 94743.415415 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.012151, "high": 0.012202, "low": 0.012125, "close": 0.012182, "volume": 11757709.0, "close_time": 1768625999999, "quote_volume": 142960.603774, "trades": 2614, "taker_buy_base": 5178780.0, "taker_buy_quote": 62988.281196 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.012183, "high": 0.012241, "low": 0.012135, "close": 0.012142, "volume": 31150269.0, "close_time": 1768629599999, "quote_volume": 379400.773485, "trades": 2938, "taker_buy_base": 15631091.0, "taker_buy_quote": 190445.109939 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.012143, "high": 0.012152, "low": 0.012099, "close": 0.012123, "volume": 14338237.0, "close_time": 1768633199999, "quote_volume": 173821.177549, "trades": 2352, "taker_buy_base": 6756825.0, "taker_buy_quote": 81913.532235 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.012123, "high": 0.012125, "low": 0.01203, "close": 0.012037, "volume": 30485608.0, "close_time": 1768636799999, "quote_volume": 368108.374281, "trades": 5489, "taker_buy_base": 11250891.0, "taker_buy_quote": 135906.742905 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.012037, "high": 0.012096, "low": 0.012019, "close": 0.012059, "volume": 31449373.0, "close_time": 1768640399999, "quote_volume": 379022.741492, "trades": 5468, "taker_buy_base": 13151784.0, "taker_buy_quote": 158561.010531 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.01206, "high": 0.012082, "low": 0.012002, "close": 0.012004, "volume": 17971353.0, "close_time": 1768643999999, "quote_volume": 216613.020206, "trades": 2894, "taker_buy_base": 7998761.0, "taker_buy_quote": 96445.011763 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.012003, "high": 0.012019, "low": 0.011933, "close": 0.01195, "volume": 26245691.0, "close_time": 1768647599999, "quote_volume": 314493.991812, "trades": 3126, "taker_buy_base": 14153997.0, "taker_buy_quote": 169621.923028 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.011949, "high": 0.012023, "low": 0.011917, "close": 0.011989, "volume": 27087824.0, "close_time": 1768651199999, "quote_volume": 324323.101762, "trades": 3275, "taker_buy_base": 11723792.0, "taker_buy_quote": 140382.977603 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.011989, "high": 0.012041, "low": 0.01197, "close": 0.011983, "volume": 16806851.0, "close_time": 1768654799999, "quote_volume": 201726.481495, "trades": 2542, "taker_buy_base": 9149621.0, "taker_buy_quote": 109812.020692 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.011984, "high": 0.012013, "low": 0.011946, "close": 0.011999, "volume": 17649543.0, "close_time": 1768658399999, "quote_volume": 211415.112596, "trades": 3098, "taker_buy_base": 10790056.0, "taker_buy_quote": 129259.240859 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.011999, "high": 0.012127, "low": 0.011952, "close": 0.012107, "volume": 34846765.0, "close_time": 1768661999999, "quote_volume": 420589.473494, "trades": 3882, "taker_buy_base": 18789008.0, "taker_buy_quote": 226795.797349 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.012106, "high": 0.012157, "low": 0.012064, "close": 0.012151, "volume": 32184798.0, "close_time": 1768665599999, "quote_volume": 390055.329318, "trades": 4505, "taker_buy_base": 18642714.0, "taker_buy_quote": 225956.688302 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.012149, "high": 0.012156, "low": 0.011888, "close": 0.011943, "volume": 38660830.0, "close_time": 1768669199999, "quote_volume": 463639.17432, "trades": 5918, "taker_buy_base": 16765229.0, "taker_buy_quote": 201026.525179 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.011943, "high": 0.012008, "low": 0.011798, "close": 0.011938, "volume": 76890919.0, "close_time": 1768672799999, "quote_volume": 914525.838654, "trades": 5708, "taker_buy_base": 37383345.0, "taker_buy_quote": 444223.955594 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.011937, "high": 0.011992, "low": 0.011899, "close": 0.011965, "volume": 19405560.0, "close_time": 1768676399999, "quote_volume": 231971.30487, "trades": 3277, "taker_buy_base": 10841762.0, "taker_buy_quote": 129602.003038 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.011966, "high": 0.012014, "low": 0.011947, "close": 0.011974, "volume": 13128841.0, "close_time": 1768679999999, "quote_volume": 157349.676692, "trades": 2767, "taker_buy_base": 6491876.0, "taker_buy_quote": 77827.971995 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.011975, "high": 0.012009, "low": 0.011919, "close": 0.011935, "volume": 13218166.0, "close_time": 1768683599999, "quote_volume": 157989.124839, "trades": 2485, "taker_buy_base": 5991093.0, "taker_buy_quote": 71617.898221 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.011936, "high": 0.011951, "low": 0.011898, "close": 0.011922, "volume": 16658363.0, "close_time": 1768687199999, "quote_volume": 198587.120729, "trades": 2367, "taker_buy_base": 7100481.0, "taker_buy_quote": 84631.983701 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.011922, "high": 0.011922, "low": 0.011815, "close": 0.011858, "volume": 23641076.0, "close_time": 1768690799999, "quote_volume": 280386.710337, "trades": 2581, "taker_buy_base": 11544002.0, "taker_buy_quote": 136888.889086 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.011858, "high": 0.011881, "low": 0.011811, "close": 0.011821, "volume": 17892635.0, "close_time": 1768694399999, "quote_volume": 211838.525398, "trades": 3243, "taker_buy_base": 8026327.0, "taker_buy_quote": 95039.39231 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01182, "high": 0.011888, "low": 0.011762, "close": 0.011784, "volume": 39682999.0, "close_time": 1768697999999, "quote_volume": 468817.965761, "trades": 6313, "taker_buy_base": 18247513.0, "taker_buy_quote": 215668.328946 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.011785, "high": 0.011797, "low": 0.01169, "close": 0.01173, "volume": 40726369.0, "close_time": 1768701599999, "quote_volume": 477765.427318, "trades": 5887, "taker_buy_base": 17174900.0, "taker_buy_quote": 201477.602803 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.011731, "high": 0.011782, "low": 0.011682, "close": 0.011711, "volume": 23780460.0, "close_time": 1768705199999, "quote_volume": 278918.595258, "trades": 4112, "taker_buy_base": 11810580.0, "taker_buy_quote": 138567.901735 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.011713, "high": 0.011792, "low": 0.011688, "close": 0.011726, "volume": 21705954.0, "close_time": 1768708799999, "quote_volume": 254691.680264, "trades": 3034, "taker_buy_base": 10529300.0, "taker_buy_quote": 123599.892662 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.011728, "high": 0.011731, "low": 0.011666, "close": 0.011722, "volume": 18379884.0, "close_time": 1768712399999, "quote_volume": 215004.447947, "trades": 3266, "taker_buy_base": 6156643.0, "taker_buy_quote": 72039.351342 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.011721, "high": 0.011742, "low": 0.011676, "close": 0.011725, "volume": 20792144.0, "close_time": 1768715999999, "quote_volume": 243535.760228, "trades": 2980, "taker_buy_base": 8829430.0, "taker_buy_quote": 103440.888901 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.011725, "high": 0.011755, "low": 0.011719, "close": 0.011729, "volume": 14909538.0, "close_time": 1768719599999, "quote_volume": 174972.202212, "trades": 1950, "taker_buy_base": 7626473.0, "taker_buy_quote": 89493.360548 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.011729, "high": 0.011729, "low": 0.011643, "close": 0.011685, "volume": 18612643.0, "close_time": 1768723199999, "quote_volume": 217427.335968, "trades": 2965, "taker_buy_base": 6398657.0, "taker_buy_quote": 74759.79856 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.011686, "high": 0.011747, "low": 0.011668, "close": 0.011725, "volume": 21392894.0, "close_time": 1768726799999, "quote_volume": 250346.706201, "trades": 3340, "taker_buy_base": 9573605.0, "taker_buy_quote": 112064.645889 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.011725, "high": 0.011762, "low": 0.01169, "close": 0.011741, "volume": 22215021.0, "close_time": 1768730399999, "quote_volume": 260531.524065, "trades": 3161, "taker_buy_base": 9515121.0, "taker_buy_quote": 111639.117882 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.011739, "high": 0.011771, "low": 0.011703, "close": 0.011757, "volume": 12815235.0, "close_time": 1768733999999, "quote_volume": 150337.034151, "trades": 2565, "taker_buy_base": 5420938.0, "taker_buy_quote": 63605.678939 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.011756, "high": 0.011792, "low": 0.011666, "close": 0.011681, "volume": 27059921.0, "close_time": 1768737599999, "quote_volume": 317292.817554, "trades": 3546, "taker_buy_base": 10173100.0, "taker_buy_quote": 119328.838155 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.011682, "high": 0.011687, "low": 0.011591, "close": 0.011611, "volume": 27433329.0, "close_time": 1768741199999, "quote_volume": 319312.312852, "trades": 3733, "taker_buy_base": 9174424.0, "taker_buy_quote": 106763.628644 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.011611, "high": 0.011683, "low": 0.011569, "close": 0.011622, "volume": 33013726.0, "close_time": 1768744799999, "quote_volume": 383648.35306, "trades": 4240, "taker_buy_base": 15317870.0, "taker_buy_quote": 178220.15766 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.011621, "high": 0.011693, "low": 0.011522, "close": 0.011527, "volume": 37187298.0, "close_time": 1768748399999, "quote_volume": 431906.136378, "trades": 6245, "taker_buy_base": 16801240.0, "taker_buy_quote": 195142.978403 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.011526, "high": 0.011551, "low": 0.011425, "close": 0.011469, "volume": 75512508.0, "close_time": 1768751999999, "quote_volume": 866332.185298, "trades": 7766, "taker_buy_base": 34512138.0, "taker_buy_quote": 395765.803484 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.011467, "high": 0.011533, "low": 0.011429, "close": 0.011458, "volume": 21747645.0, "close_time": 1768755599999, "quote_volume": 249864.113868, "trades": 4357, "taker_buy_base": 12847255.0, "taker_buy_quote": 147630.481435 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.01146, "high": 0.011502, "low": 0.011315, "close": 0.011375, "volume": 71167732.0, "close_time": 1768759199999, "quote_volume": 810895.720707, "trades": 6468, "taker_buy_base": 31655745.0, "taker_buy_quote": 360739.123867 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.011376, "high": 0.011554, "low": 0.01135, "close": 0.011495, "volume": 50360234.0, "close_time": 1768762799999, "quote_volume": 577693.976411, "trades": 6297, "taker_buy_base": 30391176.0, "taker_buy_quote": 348733.54668 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.011496, "high": 0.011529, "low": 0.011283, "close": 0.011303, "volume": 34935284.0, "close_time": 1768766399999, "quote_volume": 398114.165949, "trades": 4583, "taker_buy_base": 16163502.0, "taker_buy_quote": 184441.03017 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.011303, "high": 0.011384, "low": 0.011245, "close": 0.011342, "volume": 33059243.0, "close_time": 1768769999999, "quote_volume": 374137.462579, "trades": 5506, "taker_buy_base": 15954122.0, "taker_buy_quote": 180502.571333 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.011343, "high": 0.011389, "low": 0.011324, "close": 0.011367, "volume": 28086304.0, "close_time": 1768773599999, "quote_volume": 319105.207193, "trades": 3824, "taker_buy_base": 16286358.0, "taker_buy_quote": 185035.726796 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.011368, "high": 0.011448, "low": 0.011363, "close": 0.01142, "volume": 22356033.0, "close_time": 1768777199999, "quote_volume": 254964.861132, "trades": 3021, "taker_buy_base": 11058503.0, "taker_buy_quote": 126137.041217 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.01142, "high": 0.01142, "low": 0.010663, "close": 0.010704, "volume": 296671174.0, "close_time": 1768780799999, "quote_volume": 3252729.468026, "trades": 29031, "taker_buy_base": 126154245.0, "taker_buy_quote": 1381236.106968 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.010704, "high": 0.010704, "low": 0.009482, "close": 0.010284, "volume": 866659340.0, "close_time": 1768784399999, "quote_volume": 8765024.260843, "trades": 83662, "taker_buy_base": 433895176.0, "taker_buy_quote": 4384379.353673 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.010284, "high": 0.010447, "low": 0.010237, "close": 0.010341, "volume": 136206086.0, "close_time": 1768787999999, "quote_volume": 1410138.138827, "trades": 19659, "taker_buy_base": 68778495.0, "taker_buy_quote": 712371.180084 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.01034, "high": 0.010429, "low": 0.010313, "close": 0.010386, "volume": 40488583.0, "close_time": 1768791599999, "quote_volume": 420199.739547, "trades": 7288, "taker_buy_base": 23421137.0, "taker_buy_quote": 243098.057581 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.010385, "high": 0.010415, "low": 0.010337, "close": 0.010397, "volume": 30391443.0, "close_time": 1768795199999, "quote_volume": 315307.039688, "trades": 5496, "taker_buy_base": 14182157.0, "taker_buy_quote": 147152.273895 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.010397, "high": 0.010448, "low": 0.010286, "close": 0.010291, "volume": 76158921.0, "close_time": 1768798799999, "quote_volume": 790532.228114, "trades": 6982, "taker_buy_base": 44545994.0, "taker_buy_quote": 462569.280798 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.010291, "high": 0.010349, "low": 0.010228, "close": 0.010231, "volume": 76253466.0, "close_time": 1768802399999, "quote_volume": 784950.815696, "trades": 8092, "taker_buy_base": 34565528.0, "taker_buy_quote": 356046.10389 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.01023, "high": 0.010268, "low": 0.010187, "close": 0.010223, "volume": 35326135.0, "close_time": 1768805999999, "quote_volume": 361410.277494, "trades": 5585, "taker_buy_base": 14621958.0, "taker_buy_quote": 149650.808403 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.010225, "high": 0.010248, "low": 0.010155, "close": 0.010169, "volume": 46978034.0, "close_time": 1768809599999, "quote_volume": 479210.892584, "trades": 5165, "taker_buy_base": 19579454.0, "taker_buy_quote": 199908.518912 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.01017, "high": 0.010292, "low": 0.01014, "close": 0.010286, "volume": 59077235.0, "close_time": 1768813199999, "quote_volume": 604142.178993, "trades": 7914, "taker_buy_base": 27534371.0, "taker_buy_quote": 281618.993448 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.010285, "high": 0.010295, "low": 0.010203, "close": 0.010254, "volume": 24785054.0, "close_time": 1768816799999, "quote_volume": 253820.483945, "trades": 4765, "taker_buy_base": 13197858.0, "taker_buy_quote": 135196.487423 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.010253, "high": 0.010257, "low": 0.010166, "close": 0.010197, "volume": 19197359.0, "close_time": 1768820399999, "quote_volume": 196008.374472, "trades": 3312, "taker_buy_base": 9596085.0, "taker_buy_quote": 97970.619381 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.010198, "high": 0.010449, "low": 0.010198, "close": 0.010353, "volume": 68725559.0, "close_time": 1768823999999, "quote_volume": 710279.566625, "trades": 6687, "taker_buy_base": 41965117.0, "taker_buy_quote": 433561.014655 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.010352, "high": 0.010386, "low": 0.01021, "close": 0.01024, "volume": 70022151.0, "close_time": 1768827599999, "quote_volume": 721167.345713, "trades": 7676, "taker_buy_base": 33018368.0, "taker_buy_quote": 340212.803656 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.010241, "high": 0.010267, "low": 0.010189, "close": 0.010259, "volume": 46446116.0, "close_time": 1768831199999, "quote_volume": 474950.616087, "trades": 5985, "taker_buy_base": 22358316.0, "taker_buy_quote": 228722.113158 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.010259, "high": 0.010314, "low": 0.010216, "close": 0.010257, "volume": 37378558.0, "close_time": 1768834799999, "quote_volume": 383627.989351, "trades": 5770, "taker_buy_base": 17092661.0, "taker_buy_quote": 175488.219268 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.010259, "high": 0.010307, "low": 0.010182, "close": 0.010223, "volume": 28147462.0, "close_time": 1768838399999, "quote_volume": 287977.259208, "trades": 4109, "taker_buy_base": 12158170.0, "taker_buy_quote": 124418.08914 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.010222, "high": 0.010478, "low": 0.010209, "close": 0.010426, "volume": 56138058.0, "close_time": 1768841999999, "quote_volume": 582690.018546, "trades": 6286, "taker_buy_base": 32333374.0, "taker_buy_quote": 335675.770625 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.010426, "high": 0.010459, "low": 0.010372, "close": 0.010428, "volume": 34534358.0, "close_time": 1768845599999, "quote_volume": 359771.333431, "trades": 4386, "taker_buy_base": 19018533.0, "taker_buy_quote": 198237.536075 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.010429, "high": 0.010525, "low": 0.010414, "close": 0.010467, "volume": 30105177.0, "close_time": 1768849199999, "quote_volume": 315353.324153, "trades": 3823, "taker_buy_base": 16686825.0, "taker_buy_quote": 174793.407984 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.010468, "high": 0.010532, "low": 0.010453, "close": 0.010477, "volume": 18647532.0, "close_time": 1768852799999, "quote_volume": 195654.123548, "trades": 3019, "taker_buy_base": 10842096.0, "taker_buy_quote": 113766.319463 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.010478, "high": 0.010524, "low": 0.010452, "close": 0.010466, "volume": 24364072.0, "close_time": 1768856399999, "quote_volume": 255643.96842, "trades": 3339, "taker_buy_base": 12133026.0, "taker_buy_quote": 127323.959136 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.010467, "high": 0.010505, "low": 0.010389, "close": 0.010393, "volume": 32237129.0, "close_time": 1768859999999, "quote_volume": 336569.352945, "trades": 4118, "taker_buy_base": 10511661.0, "taker_buy_quote": 109789.797148 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.010392, "high": 0.010422, "low": 0.010293, "close": 0.010306, "volume": 37416496.0, "close_time": 1768863599999, "quote_volume": 387256.643451, "trades": 3469, "taker_buy_base": 16000943.0, "taker_buy_quote": 165713.914331 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.010306, "high": 0.010425, "low": 0.010304, "close": 0.010371, "volume": 37165956.0, "close_time": 1768867199999, "quote_volume": 385147.025561, "trades": 7593, "taker_buy_base": 18072056.0, "taker_buy_quote": 187407.486397 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.010371, "high": 0.010385, "low": 0.010291, "close": 0.010325, "volume": 17325560.0, "close_time": 1768870799999, "quote_volume": 179177.949805, "trades": 4045, "taker_buy_base": 7931980.0, "taker_buy_quote": 82060.852856 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.010322, "high": 0.010406, "low": 0.010265, "close": 0.010356, "volume": 25254563.0, "close_time": 1768874399999, "quote_volume": 261200.810249, "trades": 4387, "taker_buy_base": 11855002.0, "taker_buy_quote": 122686.352438 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.010356, "high": 0.010404, "low": 0.010297, "close": 0.010336, "volume": 30312084.0, "close_time": 1768877999999, "quote_volume": 313649.662215, "trades": 5051, "taker_buy_base": 16055394.0, "taker_buy_quote": 166217.846973 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.010337, "high": 0.010354, "low": 0.010218, "close": 0.010266, "volume": 25911531.0, "close_time": 1768881599999, "quote_volume": 266161.116674, "trades": 4535, "taker_buy_base": 13637393.0, "taker_buy_quote": 140081.781373 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.010266, "high": 0.010285, "low": 0.010193, "close": 0.010211, "volume": 19123998.0, "close_time": 1768885199999, "quote_volume": 195568.143854, "trades": 3873, "taker_buy_base": 6653897.0, "taker_buy_quote": 68044.053245 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.010213, "high": 0.010322, "low": 0.010152, "close": 0.010276, "volume": 58612694.0, "close_time": 1768888799999, "quote_volume": 599710.308055, "trades": 8591, "taker_buy_base": 33363688.0, "taker_buy_quote": 341492.350657 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.010274, "high": 0.010274, "low": 0.010088, "close": 0.010126, "volume": 61739261.0, "close_time": 1768892399999, "quote_volume": 627035.244444, "trades": 9154, "taker_buy_base": 24119061.0, "taker_buy_quote": 245189.525771 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.010124, "high": 0.010154, "low": 0.010015, "close": 0.010016, "volume": 65382711.0, "close_time": 1768895999999, "quote_volume": 660403.21266, "trades": 6990, "taker_buy_base": 25765298.0, "taker_buy_quote": 260333.285323 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.010015, "high": 0.010098, "low": 0.009974, "close": 0.010069, "volume": 99611219.0, "close_time": 1768899599999, "quote_volume": 999286.782552, "trades": 13574, "taker_buy_base": 52627205.0, "taker_buy_quote": 527980.07587 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.010068, "high": 0.010079, "low": 0.009968, "close": 0.010031, "volume": 36063459.0, "close_time": 1768903199999, "quote_volume": 361420.548111, "trades": 5673, "taker_buy_base": 13963123.0, "taker_buy_quote": 140064.844105 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.010031, "high": 0.010074, "low": 0.009995, "close": 0.010026, "volume": 18945374.0, "close_time": 1768906799999, "quote_volume": 189908.28245, "trades": 3768, "taker_buy_base": 9831932.0, "taker_buy_quote": 98578.068596 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.010027, "high": 0.010064, "low": 0.00995, "close": 0.009959, "volume": 17697022.0, "close_time": 1768910399999, "quote_volume": 177170.018317, "trades": 4087, "taker_buy_base": 8280544.0, "taker_buy_quote": 82927.98926 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.00996, "high": 0.009962, "low": 0.009872, "close": 0.009894, "volume": 48850675.0, "close_time": 1768913999999, "quote_volume": 484245.488592, "trades": 5941, "taker_buy_base": 21509007.0, "taker_buy_quote": 213255.437745 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.009892, "high": 0.009897, "low": 0.009777, "close": 0.009785, "volume": 55052412.0, "close_time": 1768917599999, "quote_volume": 541117.108173, "trades": 9311, "taker_buy_base": 23202211.0, "taker_buy_quote": 228110.095091 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.009785, "high": 0.010166, "low": 0.009785, "close": 0.010029, "volume": 133944090.0, "close_time": 1768921199999, "quote_volume": 1337619.316866, "trades": 20235, "taker_buy_base": 71725960.0, "taker_buy_quote": 717292.89338 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.010029, "high": 0.010107, "low": 0.009876, "close": 0.009976, "volume": 121029780.0, "close_time": 1768924799999, "quote_volume": 1205716.163306, "trades": 19209, "taker_buy_base": 53989896.0, "taker_buy_quote": 537902.081217 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.009975, "high": 0.010034, "low": 0.009745, "close": 0.009791, "volume": 101142725.0, "close_time": 1768928399999, "quote_volume": 1000449.562772, "trades": 12921, "taker_buy_base": 40357716.0, "taker_buy_quote": 399272.058014 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.00979, "high": 0.009887, "low": 0.009681, "close": 0.009766, "volume": 61594848.0, "close_time": 1768931999999, "quote_volume": 603032.040221, "trades": 11637, "taker_buy_base": 29061573.0, "taker_buy_quote": 284684.101287 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.009767, "high": 0.009808, "low": 0.009679, "close": 0.009711, "volume": 36562315.0, "close_time": 1768935599999, "quote_volume": 356210.391435, "trades": 9057, "taker_buy_base": 15278498.0, "taker_buy_quote": 149027.242157 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.009713, "high": 0.009789, "low": 0.009645, "close": 0.009706, "volume": 47702109.0, "close_time": 1768939199999, "quote_volume": 463206.162311, "trades": 9492, "taker_buy_base": 23880504.0, "taker_buy_quote": 231987.386778 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.009705, "high": 0.009817, "low": 0.009678, "close": 0.009785, "volume": 31818683.0, "close_time": 1768942799999, "quote_volume": 310709.504251, "trades": 7384, "taker_buy_base": 16695292.0, "taker_buy_quote": 163085.240324 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.009786, "high": 0.009795, "low": 0.009654, "close": 0.009672, "volume": 18078631.0, "close_time": 1768946399999, "quote_volume": 175626.046094, "trades": 3526, "taker_buy_base": 10036954.0, "taker_buy_quote": 97511.3985 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.009673, "high": 0.009699, "low": 0.009444, "close": 0.009587, "volume": 70882352.0, "close_time": 1768949999999, "quote_volume": 677822.107182, "trades": 5919, "taker_buy_base": 29205750.0, "taker_buy_quote": 279486.543859 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.009587, "high": 0.009588, "low": 0.009435, "close": 0.009466, "volume": 104498107.0, "close_time": 1768953599999, "quote_volume": 993681.329836, "trades": 11122, "taker_buy_base": 52799924.0, "taker_buy_quote": 501732.459848 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.009466, "high": 0.009738, "low": 0.009455, "close": 0.009718, "volume": 81959805.0, "close_time": 1768957199999, "quote_volume": 784573.709524, "trades": 9129, "taker_buy_base": 54995672.0, "taker_buy_quote": 526275.510186 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.009719, "high": 0.009844, "low": 0.009711, "close": 0.00977, "volume": 74217447.0, "close_time": 1768960799999, "quote_volume": 725186.080647, "trades": 6716, "taker_buy_base": 38465081.0, "taker_buy_quote": 375919.729597 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.009771, "high": 0.009851, "low": 0.009729, "close": 0.009763, "volume": 33270430.0, "close_time": 1768964399999, "quote_volume": 326037.507302, "trades": 5184, "taker_buy_base": 17785873.0, "taker_buy_quote": 174359.466995 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.009763, "high": 0.009838, "low": 0.009741, "close": 0.009789, "volume": 43897577.0, "close_time": 1768967999999, "quote_volume": 429284.702181, "trades": 4333, "taker_buy_base": 22604703.0, "taker_buy_quote": 221268.858186 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.009788, "high": 0.009904, "low": 0.009781, "close": 0.009893, "volume": 29477989.0, "close_time": 1768971599999, "quote_volume": 290173.794899, "trades": 3634, "taker_buy_base": 18430446.0, "taker_buy_quote": 181414.098363 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.009892, "high": 0.009994, "low": 0.009863, "close": 0.009992, "volume": 53262430.0, "close_time": 1768975199999, "quote_volume": 529308.327969, "trades": 5375, "taker_buy_base": 32635362.0, "taker_buy_quote": 324463.96338 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.009991, "high": 0.009995, "low": 0.009926, "close": 0.009948, "volume": 50873798.0, "close_time": 1768978799999, "quote_volume": 506769.617673, "trades": 4756, "taker_buy_base": 24994598.0, "taker_buy_quote": 249081.414391 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.009948, "high": 0.010074, "low": 0.009932, "close": 0.009976, "volume": 108900501.0, "close_time": 1768982399999, "quote_volume": 1089798.55447, "trades": 9264, "taker_buy_base": 60939924.0, "taker_buy_quote": 610113.030454 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.009976, "high": 0.010052, "low": 0.009927, "close": 0.009986, "volume": 64166348.0, "close_time": 1768985999999, "quote_volume": 640748.266834, "trades": 6011, "taker_buy_base": 35584821.0, "taker_buy_quote": 355415.834452 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.009985, "high": 0.010036, "low": 0.009927, "close": 0.009974, "volume": 41353424.0, "close_time": 1768989599999, "quote_volume": 413064.701671, "trades": 4425, "taker_buy_base": 20559528.0, "taker_buy_quote": 205369.671265 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.009973, "high": 0.01003, "low": 0.00988, "close": 0.009887, "volume": 30761594.0, "close_time": 1768993199999, "quote_volume": 306391.458618, "trades": 3635, "taker_buy_base": 14381697.0, "taker_buy_quote": 143382.245072 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.009886, "high": 0.00992, "low": 0.009742, "close": 0.009757, "volume": 55889881.0, "close_time": 1768996799999, "quote_volume": 550859.405512, "trades": 5138, "taker_buy_base": 24677819.0, "taker_buy_quote": 243624.973855 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.009757, "high": 0.009788, "low": 0.009594, "close": 0.009754, "volume": 157176894.0, "close_time": 1769000399999, "quote_volume": 1520807.328147, "trades": 15142, "taker_buy_base": 90629884.0, "taker_buy_quote": 876583.858972 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.009753, "high": 0.009808, "low": 0.009671, "close": 0.009684, "volume": 47846380.0, "close_time": 1769003999999, "quote_volume": 466641.338396, "trades": 7249, "taker_buy_base": 22501301.0, "taker_buy_quote": 219453.456612 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.009682, "high": 0.010238, "low": 0.009673, "close": 0.010193, "volume": 340865765.0, "close_time": 1769007599999, "quote_volume": 3418624.062939, "trades": 35542, "taker_buy_base": 199704710.0, "taker_buy_quote": 2003185.47489 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.010192, "high": 0.0103, "low": 0.010074, "close": 0.010119, "volume": 201530439.0, "close_time": 1769011199999, "quote_volume": 2053088.647298, "trades": 31577, "taker_buy_base": 115302985.0, "taker_buy_quote": 1175049.548534 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.010118, "high": 0.01015, "low": 0.009597, "close": 0.009624, "volume": 166284634.0, "close_time": 1769014799999, "quote_volume": 1636471.429296, "trades": 20360, "taker_buy_base": 63979286.0, "taker_buy_quote": 629005.377233 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.009625, "high": 0.00974, "low": 0.009505, "close": 0.009606, "volume": 161880127.0, "close_time": 1769018399999, "quote_volume": 1554539.087337, "trades": 21538, "taker_buy_base": 73098091.0, "taker_buy_quote": 702436.088173 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.009605, "high": 0.009721, "low": 0.009547, "close": 0.009662, "volume": 90877929.0, "close_time": 1769021999999, "quote_volume": 874044.854079, "trades": 12342, "taker_buy_base": 42391312.0, "taker_buy_quote": 408044.956566 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.009662, "high": 0.010199, "low": 0.009584, "close": 0.010132, "volume": 234545150.0, "close_time": 1769025599999, "quote_volume": 2336041.814555, "trades": 29477, "taker_buy_base": 142442004.0, "taker_buy_quote": 1418114.93227 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.010132, "high": 0.01017, "low": 0.009929, "close": 0.01016, "volume": 135879183.0, "close_time": 1769029199999, "quote_volume": 1365144.103383, "trades": 14689, "taker_buy_base": 63546974.0, "taker_buy_quote": 638750.957879 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.010161, "high": 0.010275, "low": 0.010099, "close": 0.010188, "volume": 86940792.0, "close_time": 1769032799999, "quote_volume": 884536.804214, "trades": 9464, "taker_buy_base": 48179950.0, "taker_buy_quote": 490286.638618 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.010189, "high": 0.010258, "low": 0.010078, "close": 0.010078, "volume": 60126807.0, "close_time": 1769036399999, "quote_volume": 612021.99407, "trades": 5210, "taker_buy_base": 23293388.0, "taker_buy_quote": 237191.375049 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.010079, "high": 0.0101, "low": 0.009911, "close": 0.009968, "volume": 54973831.0, "close_time": 1769039999999, "quote_volume": 550616.572743, "trades": 7342, "taker_buy_base": 24870255.0, "taker_buy_quote": 249135.694398 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.009968, "high": 0.010259, "low": 0.009968, "close": 0.010172, "volume": 87305538.0, "close_time": 1769043599999, "quote_volume": 882976.774793, "trades": 9035, "taker_buy_base": 54783692.0, "taker_buy_quote": 554710.249839 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.010172, "high": 0.010335, "low": 0.010141, "close": 0.01024, "volume": 67445422.0, "close_time": 1769047199999, "quote_volume": 690482.727639, "trades": 8229, "taker_buy_base": 38883942.0, "taker_buy_quote": 398203.419457 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.010238, "high": 0.01031, "low": 0.010222, "close": 0.010248, "volume": 44645234.0, "close_time": 1769050799999, "quote_volume": 458709.568109, "trades": 6198, "taker_buy_base": 21112567.0, "taker_buy_quote": 217022.03395 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.010248, "high": 0.010306, "low": 0.010114, "close": 0.010158, "volume": 35386438.0, "close_time": 1769054399999, "quote_volume": 360398.029801, "trades": 4863, "taker_buy_base": 12742716.0, "taker_buy_quote": 129877.566068 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.010157, "high": 0.010291, "low": 0.010153, "close": 0.010287, "volume": 30669282.0, "close_time": 1769057999999, "quote_volume": 313482.164589, "trades": 4418, "taker_buy_base": 18592034.0, "taker_buy_quote": 190084.159993 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.010287, "high": 0.010289, "low": 0.010153, "close": 0.010186, "volume": 28901427.0, "close_time": 1769061599999, "quote_volume": 295144.429162, "trades": 4200, "taker_buy_base": 14586712.0, "taker_buy_quote": 148943.751792 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.010186, "high": 0.010262, "low": 0.010117, "close": 0.010178, "volume": 45672577.0, "close_time": 1769065199999, "quote_volume": 465638.847943, "trades": 4992, "taker_buy_base": 29033983.0, "taker_buy_quote": 296294.034265 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.01018, "high": 0.010188, "low": 0.010039, "close": 0.010054, "volume": 31684616.0, "close_time": 1769068799999, "quote_volume": 319697.461159, "trades": 4273, "taker_buy_base": 11184516.0, "taker_buy_quote": 112855.413165 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.010055, "high": 0.01011, "low": 0.009997, "close": 0.0101, "volume": 45715201.0, "close_time": 1769072399999, "quote_volume": 459007.427774, "trades": 4793, "taker_buy_base": 28439804.0, "taker_buy_quote": 285653.529018 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.010099, "high": 0.010227, "low": 0.010077, "close": 0.010177, "volume": 38073003.0, "close_time": 1769075999999, "quote_volume": 386916.780221, "trades": 5054, "taker_buy_base": 22591921.0, "taker_buy_quote": 229602.76933 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.010178, "high": 0.010186, "low": 0.010127, "close": 0.010136, "volume": 21226164.0, "close_time": 1769079599999, "quote_volume": 215695.303184, "trades": 3563, "taker_buy_base": 8657900.0, "taker_buy_quote": 88001.330953 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.010135, "high": 0.010136, "low": 0.010034, "close": 0.010055, "volume": 26351139.0, "close_time": 1769083199999, "quote_volume": 265693.56262, "trades": 4144, "taker_buy_base": 11641510.0, "taker_buy_quote": 117424.769419 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.010055, "high": 0.010079, "low": 0.009977, "close": 0.010002, "volume": 36042569.0, "close_time": 1769086799999, "quote_volume": 361112.137704, "trades": 4208, "taker_buy_base": 13819981.0, "taker_buy_quote": 138569.486645 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.010002, "high": 0.010102, "low": 0.009907, "close": 0.009931, "volume": 62473573.0, "close_time": 1769090399999, "quote_volume": 625035.044552, "trades": 8077, "taker_buy_base": 28193735.0, "taker_buy_quote": 282280.286681 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.00993, "high": 0.009938, "low": 0.009725, "close": 0.009769, "volume": 116196474.0, "close_time": 1769093999999, "quote_volume": 1143279.763834, "trades": 14547, "taker_buy_base": 49289192.0, "taker_buy_quote": 485095.995303 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.00977, "high": 0.009875, "low": 0.009678, "close": 0.00979, "volume": 121678600.0, "close_time": 1769097599999, "quote_volume": 1190205.475741, "trades": 21508, "taker_buy_base": 53690705.0, "taker_buy_quote": 525656.743447 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.009793, "high": 0.009974, "low": 0.009762, "close": 0.009929, "volume": 77862650.0, "close_time": 1769101199999, "quote_volume": 768884.997051, "trades": 11072, "taker_buy_base": 42916962.0, "taker_buy_quote": 424057.457598 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.00993, "high": 0.010057, "low": 0.009905, "close": 0.010047, "volume": 47537016.0, "close_time": 1769104799999, "quote_volume": 473790.994765, "trades": 7602, "taker_buy_base": 23023387.0, "taker_buy_quote": 229572.973861 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.010046, "high": 0.01006, "low": 0.009892, "close": 0.009899, "volume": 40750548.0, "close_time": 1769108399999, "quote_volume": 407455.093751, "trades": 6193, "taker_buy_base": 19798073.0, "taker_buy_quote": 198078.803951 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.009899, "high": 0.010047, "low": 0.009854, "close": 0.009976, "volume": 40473912.0, "close_time": 1769111999999, "quote_volume": 403188.217639, "trades": 5856, "taker_buy_base": 20449000.0, "taker_buy_quote": 203796.19136 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.009975, "high": 0.009992, "low": 0.009859, "close": 0.009901, "volume": 26476833.0, "close_time": 1769115599999, "quote_volume": 262497.753093, "trades": 5355, "taker_buy_base": 11308542.0, "taker_buy_quote": 112139.483137 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.009904, "high": 0.009937, "low": 0.009845, "close": 0.009873, "volume": 17666978.0, "close_time": 1769119199999, "quote_volume": 174804.536408, "trades": 3658, "taker_buy_base": 8323406.0, "taker_buy_quote": 82374.224571 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.009875, "high": 0.00991, "low": 0.009832, "close": 0.009855, "volume": 24940792.0, "close_time": 1769122799999, "quote_volume": 245992.819731, "trades": 3324, "taker_buy_base": 8674498.0, "taker_buy_quote": 85580.607608 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.009855, "high": 0.009865, "low": 0.009785, "close": 0.009843, "volume": 27499782.0, "close_time": 1769126399999, "quote_volume": 270207.517691, "trades": 4353, "taker_buy_base": 13913255.0, "taker_buy_quote": 136758.789534 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.009843, "high": 0.00988, "low": 0.009799, "close": 0.009838, "volume": 26050405.0, "close_time": 1769129999999, "quote_volume": 256490.761899, "trades": 4257, "taker_buy_base": 15746515.0, "taker_buy_quote": 155074.171041 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.00984, "high": 0.009923, "low": 0.009835, "close": 0.009917, "volume": 26326970.0, "close_time": 1769133599999, "quote_volume": 260058.992428, "trades": 3806, "taker_buy_base": 20074255.0, "taker_buy_quote": 198289.909306 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.009916, "high": 0.009929, "low": 0.00984, "close": 0.009846, "volume": 20625930.0, "close_time": 1769137199999, "quote_volume": 204203.3789, "trades": 2815, "taker_buy_base": 9573045.0, "taker_buy_quote": 94804.910267 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.009846, "high": 0.010007, "low": 0.009844, "close": 0.009986, "volume": 28458462.0, "close_time": 1769140799999, "quote_volume": 283608.749238, "trades": 3292, "taker_buy_base": 17032895.0, "taker_buy_quote": 169690.677527 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.009985, "high": 0.010078, "low": 0.009963, "close": 0.010043, "volume": 27285494.0, "close_time": 1769144399999, "quote_volume": 273533.868409, "trades": 4073, "taker_buy_base": 18479069.0, "taker_buy_quote": 185265.726425 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.010042, "high": 0.010066, "low": 0.009997, "close": 0.010049, "volume": 23066658.0, "close_time": 1769147999999, "quote_volume": 231532.673107, "trades": 3635, "taker_buy_base": 10881368.0, "taker_buy_quote": 109232.684541 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.01005, "high": 0.010098, "low": 0.009925, "close": 0.009931, "volume": 35166970.0, "close_time": 1769151599999, "quote_volume": 352668.279419, "trades": 5514, "taker_buy_base": 16215229.0, "taker_buy_quote": 162811.955652 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.009931, "high": 0.010008, "low": 0.009931, "close": 0.009962, "volume": 22008003.0, "close_time": 1769155199999, "quote_volume": 219394.452913, "trades": 4115, "taker_buy_base": 12123174.0, "taker_buy_quote": 120846.563304 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00996, "high": 0.009969, "low": 0.009829, "close": 0.009852, "volume": 45446350.0, "close_time": 1769158799999, "quote_volume": 449724.867448, "trades": 5580, "taker_buy_base": 16059327.0, "taker_buy_quote": 159027.599809 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.009851, "high": 0.009914, "low": 0.00983, "close": 0.009884, "volume": 30392598.0, "close_time": 1769162399999, "quote_volume": 300094.194796, "trades": 4756, "taker_buy_base": 13753451.0, "taker_buy_quote": 135831.186804 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.009884, "high": 0.009903, "low": 0.009833, "close": 0.009857, "volume": 20083518.0, "close_time": 1769165999999, "quote_volume": 198256.955629, "trades": 3758, "taker_buy_base": 10599101.0, "taker_buy_quote": 104647.194063 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.009856, "high": 0.009979, "low": 0.009851, "close": 0.009932, "volume": 32480492.0, "close_time": 1769169599999, "quote_volume": 322574.677292, "trades": 3912, "taker_buy_base": 17686274.0, "taker_buy_quote": 175630.811955 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.009931, "high": 0.009935, "low": 0.009874, "close": 0.009905, "volume": 16261939.0, "close_time": 1769173199999, "quote_volume": 161153.17535, "trades": 2292, "taker_buy_base": 7573349.0, "taker_buy_quote": 75048.284784 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.009904, "high": 0.009945, "low": 0.009859, "close": 0.009871, "volume": 15062891.0, "close_time": 1769176799999, "quote_volume": 149111.311273, "trades": 2881, "taker_buy_base": 7911806.0, "taker_buy_quote": 78319.420862 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.00987, "high": 0.009921, "low": 0.009646, "close": 0.009739, "volume": 112872630.0, "close_time": 1769180399999, "quote_volume": 1101905.107106, "trades": 15927, "taker_buy_base": 49916796.0, "taker_buy_quote": 487339.591788 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.00974, "high": 0.010052, "low": 0.009677, "close": 0.010035, "volume": 125959989.0, "close_time": 1769183999999, "quote_volume": 1245418.656498, "trades": 15317, "taker_buy_base": 74709532.0, "taker_buy_quote": 739132.949272 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.010037, "high": 0.010182, "low": 0.009893, "close": 0.010047, "volume": 106949782.0, "close_time": 1769187599999, "quote_volume": 1074267.193769, "trades": 15243, "taker_buy_base": 56390752.0, "taker_buy_quote": 566659.064204 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.010048, "high": 0.010286, "low": 0.00996, "close": 0.010087, "volume": 134804562.0, "close_time": 1769191199999, "quote_volume": 1369214.607246, "trades": 16106, "taker_buy_base": 70832484.0, "taker_buy_quote": 719550.478537 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.010088, "high": 0.010173, "low": 0.01005, "close": 0.010082, "volume": 83231987.0, "close_time": 1769194799999, "quote_volume": 841600.535625, "trades": 10326, "taker_buy_base": 47743157.0, "taker_buy_quote": 482793.748874 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.010081, "high": 0.010081, "low": 0.009845, "close": 0.009902, "volume": 91823874.0, "close_time": 1769198399999, "quote_volume": 912876.503772, "trades": 12473, "taker_buy_base": 41158811.0, "taker_buy_quote": 409221.927438 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.009902, "high": 0.009934, "low": 0.009751, "close": 0.009832, "volume": 59871277.0, "close_time": 1769201999999, "quote_volume": 588947.342775, "trades": 10191, "taker_buy_base": 30137355.0, "taker_buy_quote": 296735.026329 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.009831, "high": 0.009931, "low": 0.009816, "close": 0.009867, "volume": 32593620.0, "close_time": 1769205599999, "quote_volume": 322415.876582, "trades": 5842, "taker_buy_base": 18932649.0, "taker_buy_quote": 187326.514376 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.009866, "high": 0.009983, "low": 0.009861, "close": 0.009933, "volume": 36554218.0, "close_time": 1769209199999, "quote_volume": 363174.092646, "trades": 3851, "taker_buy_base": 23172667.0, "taker_buy_quote": 230185.434126 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.009932, "high": 0.009951, "low": 0.009888, "close": 0.00994, "volume": 6184894.0, "close_time": 1769212799999, "quote_volume": 61330.712348, "trades": 2668, "taker_buy_base": 3889362.0, "taker_buy_quote": 38574.820922 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.009939, "high": 0.009966, "low": 0.009861, "close": 0.009861, "volume": 9502819.0, "close_time": 1769216399999, "quote_volume": 94177.06233, "trades": 3475, "taker_buy_base": 4965807.0, "taker_buy_quote": 49231.272763 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.00986, "high": 0.009912, "low": 0.009836, "close": 0.009906, "volume": 15673433.0, "close_time": 1769219999999, "quote_volume": 154824.288784, "trades": 3482, "taker_buy_base": 9947064.0, "taker_buy_quote": 98283.68595 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.009907, "high": 0.010023, "low": 0.0099, "close": 0.009954, "volume": 28261444.0, "close_time": 1769223599999, "quote_volume": 281879.724814, "trades": 4000, "taker_buy_base": 19005258.0, "taker_buy_quote": 189569.728421 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.009954, "high": 0.010071, "low": 0.009924, "close": 0.01001, "volume": 22546954.0, "close_time": 1769227199999, "quote_volume": 225778.249222, "trades": 4606, "taker_buy_base": 12192120.0, "taker_buy_quote": 122088.719688 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.01001, "high": 0.010073, "low": 0.009975, "close": 0.009991, "volume": 22018358.0, "close_time": 1769230799999, "quote_volume": 220540.408923, "trades": 4249, "taker_buy_base": 13180996.0, "taker_buy_quote": 132020.679749 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.009989, "high": 0.010004, "low": 0.009944, "close": 0.01, "volume": 15866780.0, "close_time": 1769234399999, "quote_volume": 158199.962928, "trades": 3563, "taker_buy_base": 10122922.0, "taker_buy_quote": 100928.593169 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.010001, "high": 0.010058, "low": 0.009961, "close": 0.010006, "volume": 10426881.0, "close_time": 1769237999999, "quote_volume": 104381.121534, "trades": 2907, "taker_buy_base": 5326672.0, "taker_buy_quote": 53312.323478 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.010006, "high": 0.010059, "low": 0.009974, "close": 0.009979, "volume": 16458771.0, "close_time": 1769241599999, "quote_volume": 164790.484854, "trades": 3329, "taker_buy_base": 5389807.0, "taker_buy_quote": 53986.713611 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.009979, "high": 0.010048, "low": 0.009946, "close": 0.010026, "volume": 11070124.0, "close_time": 1769245199999, "quote_volume": 110732.892758, "trades": 2634, "taker_buy_base": 6576939.0, "taker_buy_quote": 65824.076284 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.010026, "high": 0.01003, "low": 0.009953, "close": 0.009964, "volume": 16130786.0, "close_time": 1769248799999, "quote_volume": 161023.748632, "trades": 2101, "taker_buy_base": 7273010.0, "taker_buy_quote": 72634.238108 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.009966, "high": 0.010003, "low": 0.009951, "close": 0.009992, "volume": 15134144.0, "close_time": 1769252399999, "quote_volume": 151031.157581, "trades": 1871, "taker_buy_base": 10757780.0, "taker_buy_quote": 107363.171175 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.00999, "high": 0.010036, "low": 0.009986, "close": 0.010003, "volume": 18435598.0, "close_time": 1769255999999, "quote_volume": 184559.873854, "trades": 3138, "taker_buy_base": 9213739.0, "taker_buy_quote": 92258.803592 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.010003, "high": 0.01005, "low": 0.010001, "close": 0.010025, "volume": 17708418.0, "close_time": 1769259599999, "quote_volume": 177510.327401, "trades": 2619, "taker_buy_base": 10707590.0, "taker_buy_quote": 107316.787617 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.010024, "high": 0.010045, "low": 0.009966, "close": 0.009966, "volume": 5958729.0, "close_time": 1769263199999, "quote_volume": 59609.329027, "trades": 1716, "taker_buy_base": 2612089.0, "taker_buy_quote": 26130.108311 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.009968, "high": 0.010031, "low": 0.009948, "close": 0.009991, "volume": 16573630.0, "close_time": 1769266799999, "quote_volume": 165671.928439, "trades": 3762, "taker_buy_base": 6884502.0, "taker_buy_quote": 68837.15223 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.009992, "high": 0.010014, "low": 0.009897, "close": 0.009906, "volume": 17285767.0, "close_time": 1769270399999, "quote_volume": 171953.726145, "trades": 3368, "taker_buy_base": 9081607.0, "taker_buy_quote": 90392.002462 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.009906, "high": 0.00993, "low": 0.009815, "close": 0.009871, "volume": 30211359.0, "close_time": 1769273999999, "quote_volume": 298015.602182, "trades": 4568, "taker_buy_base": 12363958.0, "taker_buy_quote": 121964.653647 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.009871, "high": 0.009937, "low": 0.009858, "close": 0.009931, "volume": 13463589.0, "close_time": 1769277599999, "quote_volume": 133316.974444, "trades": 2278, "taker_buy_base": 4908419.0, "taker_buy_quote": 48604.887165 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.009933, "high": 0.009948, "low": 0.009851, "close": 0.009866, "volume": 46133142.0, "close_time": 1769281199999, "quote_volume": 456373.585247, "trades": 3712, "taker_buy_base": 12794937.0, "taker_buy_quote": 126597.133144 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.009867, "high": 0.009879, "low": 0.009836, "close": 0.009847, "volume": 17262729.0, "close_time": 1769284799999, "quote_volume": 170156.72819, "trades": 2875, "taker_buy_base": 5564581.0, "taker_buy_quote": 54838.032154 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.009847, "high": 0.009901, "low": 0.009847, "close": 0.009868, "volume": 9586113.0, "close_time": 1769288399999, "quote_volume": 94665.91434, "trades": 1760, "taker_buy_base": 4977067.0, "taker_buy_quote": 49139.826327 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.009867, "high": 0.00988, "low": 0.009845, "close": 0.009865, "volume": 6607065.0, "close_time": 1769291999999, "quote_volume": 65190.951941, "trades": 1720, "taker_buy_base": 3573225.0, "taker_buy_quote": 35257.07363 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.009866, "high": 0.009941, "low": 0.009857, "close": 0.009934, "volume": 11543806.0, "close_time": 1769295599999, "quote_volume": 114330.002581, "trades": 1784, "taker_buy_base": 4572350.0, "taker_buy_quote": 45307.306591 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.009935, "high": 0.00995, "low": 0.00988, "close": 0.009904, "volume": 23225181.0, "close_time": 1769299199999, "quote_volume": 230359.973239, "trades": 3258, "taker_buy_base": 9400709.0, "taker_buy_quote": 93274.217161 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.009903, "high": 0.009927, "low": 0.00984, "close": 0.009899, "volume": 28032654.0, "close_time": 1769302799999, "quote_volume": 277107.210294, "trades": 4768, "taker_buy_base": 10805868.0, "taker_buy_quote": 106841.380556 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.0099, "high": 0.009919, "low": 0.009817, "close": 0.009831, "volume": 18084431.0, "close_time": 1769306399999, "quote_volume": 178320.567556, "trades": 4365, "taker_buy_base": 8642689.0, "taker_buy_quote": 85229.423402 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.00983, "high": 0.009877, "low": 0.009799, "close": 0.00983, "volume": 35382592.0, "close_time": 1769309999999, "quote_volume": 347951.909535, "trades": 3471, "taker_buy_base": 10928030.0, "taker_buy_quote": 107578.244756 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.009831, "high": 0.009863, "low": 0.009702, "close": 0.009754, "volume": 49409245.0, "close_time": 1769313599999, "quote_volume": 481560.936384, "trades": 4994, "taker_buy_base": 15961441.0, "taker_buy_quote": 155706.669989 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.009754, "high": 0.009809, "low": 0.009718, "close": 0.009758, "volume": 21877751.0, "close_time": 1769317199999, "quote_volume": 213600.317347, "trades": 2869, "taker_buy_base": 10081304.0, "taker_buy_quote": 98466.987523 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.00976, "high": 0.009819, "low": 0.009749, "close": 0.009803, "volume": 16858045.0, "close_time": 1769320799999, "quote_volume": 164768.906948, "trades": 2578, "taker_buy_base": 11657980.0, "taker_buy_quote": 113958.041237 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.009802, "high": 0.009804, "low": 0.009738, "close": 0.009747, "volume": 28584669.0, "close_time": 1769324399999, "quote_volume": 278984.511059, "trades": 3177, "taker_buy_base": 12884923.0, "taker_buy_quote": 125728.632027 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.009748, "high": 0.009748, "low": 0.009651, "close": 0.009702, "volume": 29372943.0, "close_time": 1769327999999, "quote_volume": 284776.218556, "trades": 3714, "taker_buy_base": 14748870.0, "taker_buy_quote": 143036.587076 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.009702, "high": 0.009736, "low": 0.009611, "close": 0.009657, "volume": 38104318.0, "close_time": 1769331599999, "quote_volume": 368640.759082, "trades": 4404, "taker_buy_base": 17181742.0, "taker_buy_quote": 166218.670439 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.009656, "high": 0.009784, "low": 0.009637, "close": 0.009748, "volume": 30429658.0, "close_time": 1769335199999, "quote_volume": 295825.905736, "trades": 4048, "taker_buy_base": 17088487.0, "taker_buy_quote": 166142.478554 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.009748, "high": 0.009859, "low": 0.009727, "close": 0.009804, "volume": 29697983.0, "close_time": 1769338799999, "quote_volume": 291282.24385, "trades": 4230, "taker_buy_base": 15734399.0, "taker_buy_quote": 154259.30735 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.009803, "high": 0.009837, "low": 0.009764, "close": 0.009771, "volume": 15387651.0, "close_time": 1769342399999, "quote_volume": 150761.990865, "trades": 3160, "taker_buy_base": 7386705.0, "taker_buy_quote": 72317.792311 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.00977, "high": 0.009779, "low": 0.00971, "close": 0.009769, "volume": 24668218.0, "close_time": 1769345999999, "quote_volume": 240343.307478, "trades": 4474, "taker_buy_base": 10899640.0, "taker_buy_quote": 106208.020342 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.009769, "high": 0.009785, "low": 0.009694, "close": 0.009715, "volume": 26036230.0, "close_time": 1769349599999, "quote_volume": 253264.963305, "trades": 4181, "taker_buy_base": 13631767.0, "taker_buy_quote": 132651.404419 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.009714, "high": 0.009725, "low": 0.00958, "close": 0.009658, "volume": 43969382.0, "close_time": 1769353199999, "quote_volume": 424110.580676, "trades": 6843, "taker_buy_base": 20887645.0, "taker_buy_quote": 201632.099598 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.009656, "high": 0.009726, "low": 0.009613, "close": 0.009646, "volume": 38976641.0, "close_time": 1769356799999, "quote_volume": 377143.146735, "trades": 5560, "taker_buy_base": 20158613.0, "taker_buy_quote": 195162.023256 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.009645, "high": 0.009646, "low": 0.009301, "close": 0.009425, "volume": 252534491.0, "close_time": 1769360399999, "quote_volume": 2384243.329123, "trades": 28348, "taker_buy_base": 119385180.0, "taker_buy_quote": 1127169.096905 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.009423, "high": 0.009454, "low": 0.009354, "close": 0.009394, "volume": 42960562.0, "close_time": 1769363999999, "quote_volume": 403688.471452, "trades": 8317, "taker_buy_base": 20856549.0, "taker_buy_quote": 196097.002771 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.009393, "high": 0.009393, "low": 0.009205, "close": 0.009274, "volume": 119440899.0, "close_time": 1769367599999, "quote_volume": 1109668.16957, "trades": 16423, "taker_buy_base": 58849054.0, "taker_buy_quote": 547215.782369 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.009271, "high": 0.009297, "low": 0.008942, "close": 0.009018, "volume": 167589843.0, "close_time": 1769371199999, "quote_volume": 1524501.817354, "trades": 21141, "taker_buy_base": 60649226.0, "taker_buy_quote": 551777.309782 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.009018, "high": 0.009119, "low": 0.008999, "close": 0.009109, "volume": 82058808.0, "close_time": 1769374799999, "quote_volume": 743387.433796, "trades": 11746, "taker_buy_base": 45808449.0, "taker_buy_quote": 415088.91719 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.009107, "high": 0.009212, "low": 0.009106, "close": 0.009175, "volume": 66728433.0, "close_time": 1769378399999, "quote_volume": 611948.109608, "trades": 10725, "taker_buy_base": 36071570.0, "taker_buy_quote": 330816.201257 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.009175, "high": 0.009182, "low": 0.009042, "close": 0.009075, "volume": 49803146.0, "close_time": 1769381999999, "quote_volume": 453500.984409, "trades": 6824, "taker_buy_base": 22808449.0, "taker_buy_quote": 207751.921038 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.009076, "high": 0.009232, "low": 0.009045, "close": 0.009195, "volume": 59812466.0, "close_time": 1769385599999, "quote_volume": 547652.55899, "trades": 11877, "taker_buy_base": 34239428.0, "taker_buy_quote": 313550.104381 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.009195, "high": 0.009323, "low": 0.009167, "close": 0.009323, "volume": 80694306.0, "close_time": 1769389199999, "quote_volume": 745551.076165, "trades": 10918, "taker_buy_base": 50981042.0, "taker_buy_quote": 471201.495695 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.009323, "high": 0.009562, "low": 0.009312, "close": 0.009533, "volume": 95788621.0, "close_time": 1769392799999, "quote_volume": 906303.70152, "trades": 14135, "taker_buy_base": 56984509.0, "taker_buy_quote": 539010.434284 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.009533, "high": 0.009551, "low": 0.009448, "close": 0.009511, "volume": 44948883.0, "close_time": 1769396399999, "quote_volume": 427129.784759, "trades": 7295, "taker_buy_base": 24365015.0, "taker_buy_quote": 231545.37949 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.00951, "high": 0.009557, "low": 0.009426, "close": 0.009462, "volume": 37111838.0, "close_time": 1769399999999, "quote_volume": 352289.961675, "trades": 6353, "taker_buy_base": 23452025.0, "taker_buy_quote": 222674.096518 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.009463, "high": 0.009701, "low": 0.009463, "close": 0.009598, "volume": 49122472.0, "close_time": 1769403599999, "quote_volume": 471857.806225, "trades": 9001, "taker_buy_base": 29750551.0, "taker_buy_quote": 285865.970832 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.009598, "high": 0.009617, "low": 0.00956, "close": 0.00958, "volume": 23849515.0, "close_time": 1769407199999, "quote_volume": 228642.796659, "trades": 4338, "taker_buy_base": 13529027.0, "taker_buy_quote": 129699.107136 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.00958, "high": 0.009601, "low": 0.00954, "close": 0.009579, "volume": 27895123.0, "close_time": 1769410799999, "quote_volume": 267002.09666, "trades": 5064, "taker_buy_base": 16781843.0, "taker_buy_quote": 160643.120416 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.009578, "high": 0.009619, "low": 0.009533, "close": 0.009605, "volume": 35451343.0, "close_time": 1769414399999, "quote_volume": 339593.078665, "trades": 6002, "taker_buy_base": 17978529.0, "taker_buy_quote": 172273.242659 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.009605, "high": 0.009644, "low": 0.009515, "close": 0.009532, "volume": 60386466.0, "close_time": 1769417999999, "quote_volume": 578136.28573, "trades": 7573, "taker_buy_base": 32850319.0, "taker_buy_quote": 314518.371618 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.009531, "high": 0.009534, "low": 0.009438, "close": 0.009455, "volume": 38810318.0, "close_time": 1769421599999, "quote_volume": 367489.535124, "trades": 4949, "taker_buy_base": 12903336.0, "taker_buy_quote": 122117.173585 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.009455, "high": 0.009531, "low": 0.009454, "close": 0.009476, "volume": 27153020.0, "close_time": 1769425199999, "quote_volume": 257747.683735, "trades": 3874, "taker_buy_base": 15374159.0, "taker_buy_quote": 145993.905171 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.009476, "high": 0.009507, "low": 0.009453, "close": 0.009473, "volume": 17892639.0, "close_time": 1769428799999, "quote_volume": 169668.899001, "trades": 2559, "taker_buy_base": 7690131.0, "taker_buy_quote": 72951.51406 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.009473, "high": 0.00953, "low": 0.009465, "close": 0.00951, "volume": 30574812.0, "close_time": 1769432399999, "quote_volume": 290510.115932, "trades": 4254, "taker_buy_base": 15403756.0, "taker_buy_quote": 146333.083053 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.009511, "high": 0.009594, "low": 0.009508, "close": 0.009566, "volume": 39894669.0, "close_time": 1769435999999, "quote_volume": 381160.553377, "trades": 5614, "taker_buy_base": 22501607.0, "taker_buy_quote": 215064.122296 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.009565, "high": 0.009708, "low": 0.009451, "close": 0.009649, "volume": 106213277.0, "close_time": 1769439599999, "quote_volume": 1018027.498229, "trades": 14963, "taker_buy_base": 53449258.0, "taker_buy_quote": 512543.925053 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.009649, "high": 0.009802, "low": 0.009547, "close": 0.009618, "volume": 169011667.0, "close_time": 1769443199999, "quote_volume": 1635577.131366, "trades": 20098, "taker_buy_base": 87085877.0, "taker_buy_quote": 843370.139837 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.009618, "high": 0.009773, "low": 0.009575, "close": 0.009704, "volume": 79696579.0, "close_time": 1769446799999, "quote_volume": 771114.916836, "trades": 13115, "taker_buy_base": 39847535.0, "taker_buy_quote": 385727.383459 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.009705, "high": 0.00983, "low": 0.009667, "close": 0.009709, "volume": 89809928.0, "close_time": 1769450399999, "quote_volume": 876323.901807, "trades": 13811, "taker_buy_base": 47016194.0, "taker_buy_quote": 459019.823909 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.009708, "high": 0.009834, "low": 0.009681, "close": 0.00981, "volume": 66167936.0, "close_time": 1769453999999, "quote_volume": 646168.105932, "trades": 12179, "taker_buy_base": 33933501.0, "taker_buy_quote": 331369.77657 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.009812, "high": 0.009851, "low": 0.009662, "close": 0.009688, "volume": 46658579.0, "close_time": 1769457599999, "quote_volume": 454937.615184, "trades": 7799, "taker_buy_base": 24793131.0, "taker_buy_quote": 241807.85579 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.009688, "high": 0.009701, "low": 0.009588, "close": 0.009605, "volume": 32336705.0, "close_time": 1769461199999, "quote_volume": 312030.760199, "trades": 7387, "taker_buy_base": 13035920.0, "taker_buy_quote": 125842.109519 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.009606, "high": 0.009776, "low": 0.009575, "close": 0.009729, "volume": 60144031.0, "close_time": 1769464799999, "quote_volume": 582310.410746, "trades": 9068, "taker_buy_base": 29030611.0, "taker_buy_quote": 281557.808217 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.009729, "high": 0.009764, "low": 0.009668, "close": 0.009683, "volume": 24012128.0, "close_time": 1769468399999, "quote_volume": 233428.687677, "trades": 4250, "taker_buy_base": 12674391.0, "taker_buy_quote": 123220.177707 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.009684, "high": 0.009709, "low": 0.009642, "close": 0.009646, "volume": 26768245.0, "close_time": 1769471999999, "quote_volume": 258803.399339, "trades": 4915, "taker_buy_base": 14303488.0, "taker_buy_quote": 138335.161432 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.009645, "high": 0.00968, "low": 0.009604, "close": 0.009644, "volume": 40713072.0, "close_time": 1769475599999, "quote_volume": 392390.839083, "trades": 6079, "taker_buy_base": 24560211.0, "taker_buy_quote": 236781.255909 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.009643, "high": 0.009765, "low": 0.009583, "close": 0.009723, "volume": 69602376.0, "close_time": 1769479199999, "quote_volume": 673149.780979, "trades": 7734, "taker_buy_base": 38949509.0, "taker_buy_quote": 376748.916179 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.009723, "high": 0.009784, "low": 0.009681, "close": 0.009695, "volume": 27034078.0, "close_time": 1769482799999, "quote_volume": 262821.91264, "trades": 5363, "taker_buy_base": 12629177.0, "taker_buy_quote": 122858.914395 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.009694, "high": 0.00972, "low": 0.009672, "close": 0.009685, "volume": 20143706.0, "close_time": 1769486399999, "quote_volume": 195239.318512, "trades": 4001, "taker_buy_base": 10754577.0, "taker_buy_quote": 104268.117904 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.009684, "high": 0.009775, "low": 0.009664, "close": 0.009708, "volume": 25158469.0, "close_time": 1769489999999, "quote_volume": 244276.741182, "trades": 4758, "taker_buy_base": 14637724.0, "taker_buy_quote": 142134.72399 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.009705, "high": 0.009711, "low": 0.009605, "close": 0.009619, "volume": 19118622.0, "close_time": 1769493599999, "quote_volume": 184520.489044, "trades": 4157, "taker_buy_base": 9947253.0, "taker_buy_quote": 96039.451185 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.009618, "high": 0.009645, "low": 0.009559, "close": 0.009573, "volume": 25276201.0, "close_time": 1769497199999, "quote_volume": 242426.142569, "trades": 5142, "taker_buy_base": 8808552.0, "taker_buy_quote": 84512.822691 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.009572, "high": 0.009627, "low": 0.009559, "close": 0.009588, "volume": 28087660.0, "close_time": 1769500799999, "quote_volume": 269392.453631, "trades": 4458, "taker_buy_base": 14683080.0, "taker_buy_quote": 140847.463826 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.009586, "high": 0.00963, "low": 0.009552, "close": 0.009573, "volume": 25006799.0, "close_time": 1769504399999, "quote_volume": 239731.822562, "trades": 4039, "taker_buy_base": 9875336.0, "taker_buy_quote": 94712.860302 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.009572, "high": 0.009572, "low": 0.00951, "close": 0.009515, "volume": 33333353.0, "close_time": 1769507999999, "quote_volume": 318097.227679, "trades": 4127, "taker_buy_base": 11462934.0, "taker_buy_quote": 109413.520364 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.009515, "high": 0.009554, "low": 0.009487, "close": 0.009506, "volume": 24747618.0, "close_time": 1769511599999, "quote_volume": 235468.204404, "trades": 3654, "taker_buy_base": 12634515.0, "taker_buy_quote": 120238.253893 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.009505, "high": 0.009537, "low": 0.009489, "close": 0.009507, "volume": 25698402.0, "close_time": 1769515199999, "quote_volume": 244515.230579, "trades": 4031, "taker_buy_base": 14726057.0, "taker_buy_quote": 140119.244675 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.009507, "high": 0.009519, "low": 0.009462, "close": 0.009506, "volume": 18567677.0, "close_time": 1769518799999, "quote_volume": 176329.908506, "trades": 2998, "taker_buy_base": 8729123.0, "taker_buy_quote": 82893.410176 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.009507, "high": 0.009539, "low": 0.009438, "close": 0.00946, "volume": 27883445.0, "close_time": 1769522399999, "quote_volume": 264601.983837, "trades": 4135, "taker_buy_base": 11504565.0, "taker_buy_quote": 109229.355573 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.00946, "high": 0.009579, "low": 0.009259, "close": 0.009371, "volume": 186565550.0, "close_time": 1769525999999, "quote_volume": 1752107.843643, "trades": 15007, "taker_buy_base": 65396962.0, "taker_buy_quote": 615569.809777 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.009372, "high": 0.009576, "low": 0.009366, "close": 0.009573, "volume": 58088034.0, "close_time": 1769529599999, "quote_volume": 549939.391781, "trades": 10661, "taker_buy_base": 34952300.0, "taker_buy_quote": 331126.836179 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.009571, "high": 0.009788, "low": 0.009565, "close": 0.009738, "volume": 105607300.0, "close_time": 1769533199999, "quote_volume": 1023928.610242, "trades": 16321, "taker_buy_base": 60871610.0, "taker_buy_quote": 590234.470653 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.009737, "high": 0.009752, "low": 0.009392, "close": 0.009442, "volume": 87626473.0, "close_time": 1769536799999, "quote_volume": 833199.623026, "trades": 15154, "taker_buy_base": 36308374.0, "taker_buy_quote": 345083.169861 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.009442, "high": 0.009714, "low": 0.009413, "close": 0.009658, "volume": 85821096.0, "close_time": 1769540399999, "quote_volume": 820228.114967, "trades": 11154, "taker_buy_base": 53071041.0, "taker_buy_quote": 507460.091556 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.009657, "high": 0.009754, "low": 0.009621, "close": 0.009706, "volume": 49603080.0, "close_time": 1769543999999, "quote_volume": 479817.600115, "trades": 7745, "taker_buy_base": 26571983.0, "taker_buy_quote": 257177.47598 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.009705, "high": 0.009949, "low": 0.009698, "close": 0.009908, "volume": 100057217.0, "close_time": 1769547599999, "quote_volume": 986398.330208, "trades": 15035, "taker_buy_base": 55171345.0, "taker_buy_quote": 543908.753511 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.009907, "high": 0.009951, "low": 0.00982, "close": 0.009871, "volume": 77712947.0, "close_time": 1769551199999, "quote_volume": 767058.5399, "trades": 10173, "taker_buy_base": 46110195.0, "taker_buy_quote": 455130.93463 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.009869, "high": 0.009988, "low": 0.009869, "close": 0.00996, "volume": 41570505.0, "close_time": 1769554799999, "quote_volume": 412804.128008, "trades": 6627, "taker_buy_base": 20989491.0, "taker_buy_quote": 208525.862788 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.009961, "high": 0.010022, "low": 0.009948, "close": 0.009976, "volume": 45851548.0, "close_time": 1769558399999, "quote_volume": 457662.749631, "trades": 7637, "taker_buy_base": 24748722.0, "taker_buy_quote": 247099.761505 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.009976, "high": 0.010004, "low": 0.009863, "close": 0.010001, "volume": 50280788.0, "close_time": 1769561999999, "quote_volume": 499275.11831, "trades": 7936, "taker_buy_base": 23065835.0, "taker_buy_quote": 229126.441219 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.010001, "high": 0.010025, "low": 0.009864, "close": 0.009936, "volume": 56055945.0, "close_time": 1769565599999, "quote_volume": 556539.728167, "trades": 7583, "taker_buy_base": 30403162.0, "taker_buy_quote": 301883.337921 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.009935, "high": 0.009994, "low": 0.009905, "close": 0.00994, "volume": 30639348.0, "close_time": 1769569199999, "quote_volume": 304598.315581, "trades": 7335, "taker_buy_base": 14376257.0, "taker_buy_quote": 142928.574718 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.009939, "high": 0.009996, "low": 0.009896, "close": 0.009983, "volume": 39283007.0, "close_time": 1769572799999, "quote_volume": 390716.060995, "trades": 7149, "taker_buy_base": 20308473.0, "taker_buy_quote": 202089.35616 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.009982, "high": 0.010023, "low": 0.009896, "close": 0.010023, "volume": 38838947.0, "close_time": 1769576399999, "quote_volume": 386523.818934, "trades": 5983, "taker_buy_base": 21590336.0, "taker_buy_quote": 214955.114267 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.010023, "high": 0.010205, "low": 0.009989, "close": 0.010205, "volume": 94816243.0, "close_time": 1769579999999, "quote_volume": 956650.519892, "trades": 11683, "taker_buy_base": 50337895.0, "taker_buy_quote": 507781.628699 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.010205, "high": 0.010545, "low": 0.010197, "close": 0.010267, "volume": 223426199.0, "close_time": 1769583599999, "quote_volume": 2312765.326549, "trades": 36849, "taker_buy_base": 113009803.0, "taker_buy_quote": 1170354.376497 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.010267, "high": 0.010368, "low": 0.010067, "close": 0.010121, "volume": 90430605.0, "close_time": 1769587199999, "quote_volume": 922863.147473, "trades": 14604, "taker_buy_base": 37202438.0, "taker_buy_quote": 379848.483478 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.010121, "high": 0.010219, "low": 0.01004, "close": 0.01005, "volume": 71517597.0, "close_time": 1769590799999, "quote_volume": 725045.776698, "trades": 11686, "taker_buy_base": 32501199.0, "taker_buy_quote": 329716.643981 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.010049, "high": 0.010324, "low": 0.010039, "close": 0.01031, "volume": 76087345.0, "close_time": 1769594399999, "quote_volume": 775888.713511, "trades": 10999, "taker_buy_base": 49170073.0, "taker_buy_quote": 501375.652938 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.010311, "high": 0.010355, "low": 0.01023, "close": 0.010234, "volume": 46551627.0, "close_time": 1769597999999, "quote_volume": 478908.477977, "trades": 7567, "taker_buy_base": 22903282.0, "taker_buy_quote": 235717.34678 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.010234, "high": 0.010442, "low": 0.01021, "close": 0.01043, "volume": 114224496.0, "close_time": 1769601599999, "quote_volume": 1180232.040041, "trades": 12852, "taker_buy_base": 56946094.0, "taker_buy_quote": 587598.502842 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.01043, "high": 0.010459, "low": 0.010164, "close": 0.010216, "volume": 78872495.0, "close_time": 1769605199999, "quote_volume": 811977.930571, "trades": 12007, "taker_buy_base": 35328059.0, "taker_buy_quote": 363924.945883 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.010215, "high": 0.010292, "low": 0.010195, "close": 0.010223, "volume": 55578522.0, "close_time": 1769608799999, "quote_volume": 569116.206166, "trades": 9679, "taker_buy_base": 30065211.0, "taker_buy_quote": 307949.907478 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.010223, "high": 0.010307, "low": 0.010128, "close": 0.010203, "volume": 166988416.0, "close_time": 1769612399999, "quote_volume": 1710626.978012, "trades": 22225, "taker_buy_base": 63664711.0, "taker_buy_quote": 651897.521481 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.010204, "high": 0.010267, "low": 0.010043, "close": 0.010125, "volume": 111845911.0, "close_time": 1769615999999, "quote_volume": 1133927.19469, "trades": 16581, "taker_buy_base": 48465229.0, "taker_buy_quote": 491500.525889 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.010126, "high": 0.010162, "low": 0.010047, "close": 0.010087, "volume": 43930599.0, "close_time": 1769619599999, "quote_volume": 443620.531476, "trades": 10175, "taker_buy_base": 19170269.0, "taker_buy_quote": 193671.611106 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.010088, "high": 0.010233, "low": 0.009977, "close": 0.01017, "volume": 78154324.0, "close_time": 1769623199999, "quote_volume": 789354.338307, "trades": 12549, "taker_buy_base": 39173127.0, "taker_buy_quote": 396031.495384 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.010171, "high": 0.010171, "low": 0.010007, "close": 0.010074, "volume": 62051292.0, "close_time": 1769626799999, "quote_volume": 624389.531169, "trades": 9659, "taker_buy_base": 26319687.0, "taker_buy_quote": 264831.082897 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.010073, "high": 0.010137, "low": 0.01001, "close": 0.010095, "volume": 71717819.0, "close_time": 1769630399999, "quote_volume": 722930.441908, "trades": 15280, "taker_buy_base": 36609100.0, "taker_buy_quote": 369281.58269 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.010094, "high": 0.010228, "low": 0.01001, "close": 0.01005, "volume": 73867941.0, "close_time": 1769633999999, "quote_volume": 747511.876189, "trades": 10883, "taker_buy_base": 37073456.0, "taker_buy_quote": 375329.981 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.010048, "high": 0.010117, "low": 0.009932, "close": 0.010053, "volume": 83361895.0, "close_time": 1769637599999, "quote_volume": 836684.847629, "trades": 13036, "taker_buy_base": 41176445.0, "taker_buy_quote": 413408.324645 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.010054, "high": 0.010113, "low": 0.00997, "close": 0.010113, "volume": 32714449.0, "close_time": 1769641199999, "quote_volume": 328492.988637, "trades": 5203, "taker_buy_base": 18500673.0, "taker_buy_quote": 185906.302806 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.010113, "high": 0.010136, "low": 0.009975, "close": 0.009995, "volume": 42199067.0, "close_time": 1769644799999, "quote_volume": 423380.421013, "trades": 6546, "taker_buy_base": 20581547.0, "taker_buy_quote": 206513.263791 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.009995, "high": 0.010028, "low": 0.009831, "close": 0.009897, "volume": 54695158.0, "close_time": 1769648399999, "quote_volume": 542056.455765, "trades": 7226, "taker_buy_base": 23224505.0, "taker_buy_quote": 230215.121373 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.009897, "high": 0.009938, "low": 0.009762, "close": 0.009771, "volume": 53941042.0, "close_time": 1769651999999, "quote_volume": 530161.902589, "trades": 7721, "taker_buy_base": 24491013.0, "taker_buy_quote": 240812.989795 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.00977, "high": 0.009811, "low": 0.00961, "close": 0.00965, "volume": 87156949.0, "close_time": 1769655599999, "quote_volume": 844570.32588, "trades": 11588, "taker_buy_base": 36892126.0, "taker_buy_quote": 357784.228637 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.009649, "high": 0.009736, "low": 0.00956, "close": 0.009611, "volume": 100052674.0, "close_time": 1769659199999, "quote_volume": 963783.204446, "trades": 8566, "taker_buy_base": 45029419.0, "taker_buy_quote": 434123.650772 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.009611, "high": 0.009623, "low": 0.009504, "close": 0.0096, "volume": 57402484.0, "close_time": 1769662799999, "quote_volume": 548460.933952, "trades": 6403, "taker_buy_base": 30525596.0, "taker_buy_quote": 291774.18416 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.009601, "high": 0.0097, "low": 0.009595, "close": 0.009671, "volume": 33020409.0, "close_time": 1769666399999, "quote_volume": 318814.706787, "trades": 3772, "taker_buy_base": 20180259.0, "taker_buy_quote": 194839.741842 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.00967, "high": 0.009746, "low": 0.009656, "close": 0.009721, "volume": 30917956.0, "close_time": 1769669999999, "quote_volume": 300244.3714, "trades": 4120, "taker_buy_base": 17232858.0, "taker_buy_quote": 167360.934581 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.009721, "high": 0.009757, "low": 0.009682, "close": 0.009695, "volume": 23309819.0, "close_time": 1769673599999, "quote_volume": 226690.832046, "trades": 2922, "taker_buy_base": 12701658.0, "taker_buy_quote": 123575.947859 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.009695, "high": 0.009755, "low": 0.00963, "close": 0.009674, "volume": 31091917.0, "close_time": 1769677199999, "quote_volume": 301089.034848, "trades": 4595, "taker_buy_base": 14696075.0, "taker_buy_quote": 142393.540963 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.009673, "high": 0.009692, "low": 0.00961, "close": 0.009622, "volume": 26409381.0, "close_time": 1769680799999, "quote_volume": 254815.841421, "trades": 2919, "taker_buy_base": 10449688.0, "taker_buy_quote": 100878.16368 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.009621, "high": 0.00964, "low": 0.00959, "close": 0.009597, "volume": 22487197.0, "close_time": 1769684399999, "quote_volume": 216291.03082, "trades": 2619, "taker_buy_base": 10511726.0, "taker_buy_quote": 101128.798325 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.009596, "high": 0.009603, "low": 0.009535, "close": 0.009567, "volume": 28689957.0, "close_time": 1769687999999, "quote_volume": 274490.407636, "trades": 3939, "taker_buy_base": 11905155.0, "taker_buy_quote": 113910.485616 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.009567, "high": 0.009618, "low": 0.009539, "close": 0.009571, "volume": 28808778.0, "close_time": 1769691599999, "quote_volume": 276041.548923, "trades": 3399, "taker_buy_base": 15133155.0, "taker_buy_quote": 145000.345288 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.00957, "high": 0.009601, "low": 0.009555, "close": 0.009586, "volume": 26875893.0, "close_time": 1769695199999, "quote_volume": 257371.410433, "trades": 3003, "taker_buy_base": 13585549.0, "taker_buy_quote": 130119.059283 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.009587, "high": 0.009625, "low": 0.00927, "close": 0.009296, "volume": 119003076.0, "close_time": 1769698799999, "quote_volume": 1125135.448401, "trades": 13630, "taker_buy_base": 52923569.0, "taker_buy_quote": 500849.517275 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.009297, "high": 0.009299, "low": 0.008861, "close": 0.009125, "volume": 469447779.0, "close_time": 1769702399999, "quote_volume": 4253666.84181, "trades": 52914, "taker_buy_base": 233337220.0, "taker_buy_quote": 2114529.516391 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.009124, "high": 0.009258, "low": 0.009012, "close": 0.009249, "volume": 204356332.0, "close_time": 1769705999999, "quote_volume": 1864757.844048, "trades": 19391, "taker_buy_base": 110804227.0, "taker_buy_quote": 1012226.454343 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.009248, "high": 0.009411, "low": 0.009151, "close": 0.009175, "volume": 215539202.0, "close_time": 1769709599999, "quote_volume": 1995414.367212, "trades": 18691, "taker_buy_base": 99504668.0, "taker_buy_quote": 922760.109467 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.009175, "high": 0.009195, "low": 0.008919, "close": 0.008926, "volume": 199291617.0, "close_time": 1769713199999, "quote_volume": 1801667.228801, "trades": 15935, "taker_buy_base": 86179824.0, "taker_buy_quote": 779712.631007 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.008924, "high": 0.009239, "low": 0.008907, "close": 0.009073, "volume": 224097665.0, "close_time": 1769716799999, "quote_volume": 2031009.749513, "trades": 17414, "taker_buy_base": 140354980.0, "taker_buy_quote": 1274054.690977 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.009073, "high": 0.009156, "low": 0.00904, "close": 0.009134, "volume": 86718367.0, "close_time": 1769720399999, "quote_volume": 788121.769822, "trades": 6786, "taker_buy_base": 56190624.0, "taker_buy_quote": 510789.865222 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.009135, "high": 0.009192, "low": 0.009121, "close": 0.009173, "volume": 52977672.0, "close_time": 1769723999999, "quote_volume": 485305.279422, "trades": 5084, "taker_buy_base": 33740787.0, "taker_buy_quote": 309154.948582 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.009174, "high": 0.009216, "low": 0.009112, "close": 0.009145, "volume": 26684269.0, "close_time": 1769727599999, "quote_volume": 244612.739416, "trades": 2489, "taker_buy_base": 13744645.0, "taker_buy_quote": 126026.841452 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.009144, "high": 0.009147, "low": 0.009003, "close": 0.009081, "volume": 246388173.0, "close_time": 1769731199999, "quote_volume": 2228627.240307, "trades": 12155, "taker_buy_base": 179605172.0, "taker_buy_quote": 1623526.802241 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.009082, "high": 0.009101, "low": 0.009006, "close": 0.009034, "volume": 56676849.0, "close_time": 1769734799999, "quote_volume": 512781.106175, "trades": 9079, "taker_buy_base": 23308328.0, "taker_buy_quote": 210797.730887 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.009034, "high": 0.009077, "low": 0.008548, "close": 0.008854, "volume": 434033727.0, "close_time": 1769738399999, "quote_volume": 3830555.546812, "trades": 37115, "taker_buy_base": 181848701.0, "taker_buy_quote": 1603098.594949 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.008855, "high": 0.008858, "low": 0.008621, "close": 0.008725, "volume": 236496113.0, "close_time": 1769741999999, "quote_volume": 2063609.954638, "trades": 23244, "taker_buy_base": 81026805.0, "taker_buy_quote": 707447.934811 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.008725, "high": 0.008777, "low": 0.008704, "close": 0.008727, "volume": 34971823.0, "close_time": 1769745599999, "quote_volume": 305581.191697, "trades": 6869, "taker_buy_base": 18388483.0, "taker_buy_quote": 160685.905331 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.008726, "high": 0.008945, "low": 0.008726, "close": 0.008863, "volume": 83860942.0, "close_time": 1769749199999, "quote_volume": 743883.170061, "trades": 11853, "taker_buy_base": 47145214.0, "taker_buy_quote": 417762.063924 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.008864, "high": 0.00889, "low": 0.008819, "close": 0.008828, "volume": 39692386.0, "close_time": 1769752799999, "quote_volume": 351344.804792, "trades": 5110, "taker_buy_base": 20624362.0, "taker_buy_quote": 182582.177781 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.008828, "high": 0.008833, "low": 0.008627, "close": 0.008702, "volume": 85375034.0, "close_time": 1769756399999, "quote_volume": 743779.931582, "trades": 10400, "taker_buy_base": 44208961.0, "taker_buy_quote": 385007.287809 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.008705, "high": 0.008852, "low": 0.008701, "close": 0.008779, "volume": 65594103.0, "close_time": 1769759999999, "quote_volume": 575703.460706, "trades": 10453, "taker_buy_base": 37253659.0, "taker_buy_quote": 326934.73433 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.008778, "high": 0.008798, "low": 0.008687, "close": 0.00872, "volume": 50341839.0, "close_time": 1769763599999, "quote_volume": 440201.840384, "trades": 10337, "taker_buy_base": 20221969.0, "taker_buy_quote": 176990.911633 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.008721, "high": 0.008741, "low": 0.008644, "close": 0.008687, "volume": 36671717.0, "close_time": 1769767199999, "quote_volume": 318818.375499, "trades": 6877, "taker_buy_base": 17053105.0, "taker_buy_quote": 148270.105175 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.008685, "high": 0.008784, "low": 0.008655, "close": 0.008784, "volume": 33899156.0, "close_time": 1769770799999, "quote_volume": 295859.638393, "trades": 4956, "taker_buy_base": 15782142.0, "taker_buy_quote": 137819.09149 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.008782, "high": 0.008989, "low": 0.008765, "close": 0.008947, "volume": 46297311.0, "close_time": 1769774399999, "quote_volume": 410346.342186, "trades": 7137, "taker_buy_base": 27887204.0, "taker_buy_quote": 247284.412817 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.008946, "high": 0.008963, "low": 0.008822, "close": 0.008854, "volume": 54130937.0, "close_time": 1769777999999, "quote_volume": 481433.082426, "trades": 6631, "taker_buy_base": 29093177.0, "taker_buy_quote": 258695.915813 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.008853, "high": 0.008889, "low": 0.008756, "close": 0.008802, "volume": 69453604.0, "close_time": 1769781599999, "quote_volume": 612266.302136, "trades": 9320, "taker_buy_base": 34241768.0, "taker_buy_quote": 301938.244405 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.008801, "high": 0.008945, "low": 0.008788, "close": 0.00885, "volume": 92816922.0, "close_time": 1769785199999, "quote_volume": 823086.658531, "trades": 13540, "taker_buy_base": 51066634.0, "taker_buy_quote": 453029.038709 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.008851, "high": 0.008933, "low": 0.008711, "close": 0.00883, "volume": 101662229.0, "close_time": 1769788799999, "quote_volume": 899942.212462, "trades": 16573, "taker_buy_base": 51674542.0, "taker_buy_quote": 457634.138664 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.008829, "high": 0.008919, "low": 0.008747, "close": 0.008829, "volume": 100615866.0, "close_time": 1769792399999, "quote_volume": 889561.130743, "trades": 14378, "taker_buy_base": 55602971.0, "taker_buy_quote": 491726.234694 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.00883, "high": 0.00893, "low": 0.008778, "close": 0.008876, "volume": 73780990.0, "close_time": 1769795999999, "quote_volume": 653857.525994, "trades": 11126, "taker_buy_base": 36215984.0, "taker_buy_quote": 321093.527052 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.008875, "high": 0.009094, "low": 0.008614, "close": 0.009046, "volume": 189693245.0, "close_time": 1769799599999, "quote_volume": 1680585.520338, "trades": 24429, "taker_buy_base": 101368581.0, "taker_buy_quote": 898936.195263 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.009047, "high": 0.009128, "low": 0.008964, "close": 0.008991, "volume": 115896629.0, "close_time": 1769803199999, "quote_volume": 1048735.366641, "trades": 14099, "taker_buy_base": 56483624.0, "taker_buy_quote": 511821.889732 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.00899, "high": 0.00899, "low": 0.008783, "close": 0.008807, "volume": 140574731.0, "close_time": 1769806799999, "quote_volume": 1245201.112052, "trades": 17138, "taker_buy_base": 73853302.0, "taker_buy_quote": 653819.703039 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.008807, "high": 0.008919, "low": 0.008785, "close": 0.008823, "volume": 81155193.0, "close_time": 1769810399999, "quote_volume": 717444.50937, "trades": 9986, "taker_buy_base": 49205719.0, "taker_buy_quote": 435045.695726 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.008823, "high": 0.008861, "low": 0.008749, "close": 0.008814, "volume": 41080594.0, "close_time": 1769813999999, "quote_volume": 361414.735435, "trades": 4850, "taker_buy_base": 27051882.0, "taker_buy_quote": 238017.680842 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.008815, "high": 0.008866, "low": 0.008772, "close": 0.008861, "volume": 38210258.0, "close_time": 1769817599999, "quote_volume": 336711.095879, "trades": 5240, "taker_buy_base": 17308456.0, "taker_buy_quote": 152648.078809 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.008862, "high": 0.008864, "low": 0.008799, "close": 0.008825, "volume": 21937938.0, "close_time": 1769821199999, "quote_volume": 193728.702228, "trades": 4738, "taker_buy_base": 8535965.0, "taker_buy_quote": 75398.529868 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.008827, "high": 0.008879, "low": 0.00881, "close": 0.00886, "volume": 20697789.0, "close_time": 1769824799999, "quote_volume": 183143.661279, "trades": 4183, "taker_buy_base": 11143788.0, "taker_buy_quote": 98656.487419 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.00886, "high": 0.008885, "low": 0.008802, "close": 0.008838, "volume": 21344228.0, "close_time": 1769828399999, "quote_volume": 188692.713439, "trades": 4443, "taker_buy_base": 10545284.0, "taker_buy_quote": 93236.372973 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.008837, "high": 0.008855, "low": 0.008774, "close": 0.00878, "volume": 8925360.0, "close_time": 1769831999999, "quote_volume": 78674.502392, "trades": 2391, "taker_buy_base": 4902012.0, "taker_buy_quote": 43218.113501 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.00878, "high": 0.008806, "low": 0.008732, "close": 0.008755, "volume": 32227822.0, "close_time": 1769835599999, "quote_volume": 282714.122044, "trades": 7004, "taker_buy_base": 20222337.0, "taker_buy_quote": 177413.715972 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.008755, "high": 0.008809, "low": 0.00872, "close": 0.008785, "volume": 17240164.0, "close_time": 1769839199999, "quote_volume": 151121.910744, "trades": 3584, "taker_buy_base": 8769362.0, "taker_buy_quote": 76918.580295 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.008784, "high": 0.00879, "low": 0.008657, "close": 0.008702, "volume": 27781079.0, "close_time": 1769842799999, "quote_volume": 241837.827235, "trades": 4513, "taker_buy_base": 13198176.0, "taker_buy_quote": 114852.682227 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.008702, "high": 0.008709, "low": 0.008546, "close": 0.00864, "volume": 67601810.0, "close_time": 1769846399999, "quote_volume": 582558.36421, "trades": 8518, "taker_buy_base": 27075251.0, "taker_buy_quote": 233296.779092 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.00864, "high": 0.008655, "low": 0.008371, "close": 0.008492, "volume": 150694668.0, "close_time": 1769849999999, "quote_volume": 1277286.185615, "trades": 21957, "taker_buy_base": 73652359.0, "taker_buy_quote": 624130.410134 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.008492, "high": 0.00855, "low": 0.008438, "close": 0.008447, "volume": 67647440.0, "close_time": 1769853599999, "quote_volume": 574242.615844, "trades": 14814, "taker_buy_base": 30643232.0, "taker_buy_quote": 260408.465597 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.008448, "high": 0.008514, "low": 0.008413, "close": 0.008471, "volume": 37566487.0, "close_time": 1769857199999, "quote_volume": 317725.010565, "trades": 5543, "taker_buy_base": 18224245.0, "taker_buy_quote": 154287.523711 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.008471, "high": 0.008472, "low": 0.008358, "close": 0.008386, "volume": 61510843.0, "close_time": 1769860799999, "quote_volume": 517716.112981, "trades": 6020, "taker_buy_base": 34902988.0, "taker_buy_quote": 293852.639494 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.008386, "high": 0.008398, "low": 0.008307, "close": 0.00832, "volume": 63125275.0, "close_time": 1769864399999, "quote_volume": 527117.380682, "trades": 9796, "taker_buy_base": 26816477.0, "taker_buy_quote": 224086.238163 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.00832, "high": 0.008335, "low": 0.008233, "close": 0.008273, "volume": 45447220.0, "close_time": 1769867999999, "quote_volume": 376393.848525, "trades": 10164, "taker_buy_base": 19883608.0, "taker_buy_quote": 164754.077182 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.008274, "high": 0.008295, "low": 0.00775, "close": 0.007945, "volume": 380002878.0, "close_time": 1769871599999, "quote_volume": 3019073.293045, "trades": 49314, "taker_buy_base": 170797671.0, "taker_buy_quote": 1355172.189224 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.007944, "high": 0.008066, "low": 0.007889, "close": 0.00791, "volume": 125129777.0, "close_time": 1769875199999, "quote_volume": 997831.344155, "trades": 20988, "taker_buy_base": 59379335.0, "taker_buy_quote": 473733.402255 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.007911, "high": 0.008051, "low": 0.007821, "close": 0.007864, "volume": 174130235.0, "close_time": 1769878799999, "quote_volume": 1381256.97194, "trades": 24118, "taker_buy_base": 80945766.0, "taker_buy_quote": 642582.051965 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.007863, "high": 0.007886, "low": 0.00738, "close": 0.00749, "volume": 515935151.0, "close_time": 1769882399999, "quote_volume": 3914361.682892, "trades": 59957, "taker_buy_base": 209835013.0, "taker_buy_quote": 1591557.531574 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.007492, "high": 0.007535, "low": 0.006947, "close": 0.007331, "volume": 509757562.0, "close_time": 1769885999999, "quote_volume": 3714839.804689, "trades": 61658, "taker_buy_base": 232174056.0, "taker_buy_quote": 1690356.821791 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.007332, "high": 0.007462, "low": 0.007249, "close": 0.007359, "volume": 209298004.0, "close_time": 1769889599999, "quote_volume": 1541285.735647, "trades": 34122, "taker_buy_base": 101654568.0, "taker_buy_quote": 749280.399555 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.007358, "high": 0.007479, "low": 0.00731, "close": 0.007428, "volume": 95522498.0, "close_time": 1769893199999, "quote_volume": 706137.69781, "trades": 16193, "taker_buy_base": 56178441.0, "taker_buy_quote": 415584.226167 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.007426, "high": 0.007651, "low": 0.007393, "close": 0.00763, "volume": 143537629.0, "close_time": 1769896799999, "quote_volume": 1084444.886741, "trades": 14894, "taker_buy_base": 68743194.0, "taker_buy_quote": 518390.835738 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.007631, "high": 0.007668, "low": 0.007582, "close": 0.007647, "volume": 46618009.0, "close_time": 1769900399999, "quote_volume": 355509.941677, "trades": 7379, "taker_buy_base": 29010965.0, "taker_buy_quote": 221314.659145 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.007646, "high": 0.007825, "low": 0.007599, "close": 0.007787, "volume": 102911353.0, "close_time": 1769903999999, "quote_volume": 796527.464425, "trades": 14008, "taker_buy_base": 65886772.0, "taker_buy_quote": 510112.744073 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.007786, "high": 0.007926, "low": 0.007784, "close": 0.007859, "volume": 66882224.0, "close_time": 1769907599999, "quote_volume": 526034.194741, "trades": 9871, "taker_buy_base": 37335051.0, "taker_buy_quote": 293704.718002 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.007858, "high": 0.007863, "low": 0.007737, "close": 0.007825, "volume": 46508019.0, "close_time": 1769911199999, "quote_volume": 362368.788569, "trades": 7518, "taker_buy_base": 23539172.0, "taker_buy_quote": 183465.244477 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.007825, "high": 0.007843, "low": 0.007753, "close": 0.007824, "volume": 25200009.0, "close_time": 1769914799999, "quote_volume": 196792.673113, "trades": 4972, "taker_buy_base": 12715361.0, "taker_buy_quote": 99362.048539 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.007824, "high": 0.007868, "low": 0.007796, "close": 0.007854, "volume": 21468283.0, "close_time": 1769918399999, "quote_volume": 168378.608935, "trades": 3895, "taker_buy_base": 10064580.0, "taker_buy_quote": 78967.527925 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.007855, "high": 0.007927, "low": 0.007842, "close": 0.007904, "volume": 27725629.0, "close_time": 1769921999999, "quote_volume": 218642.932212, "trades": 3913, "taker_buy_base": 14978505.0, "taker_buy_quote": 118150.201459 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.007905, "high": 0.007958, "low": 0.007865, "close": 0.007877, "volume": 43346909.0, "close_time": 1769925599999, "quote_volume": 343053.686809, "trades": 5577, "taker_buy_base": 23881708.0, "taker_buy_quote": 189081.097687 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.007879, "high": 0.007957, "low": 0.007863, "close": 0.007882, "volume": 25791899.0, "close_time": 1769929199999, "quote_volume": 204054.916838, "trades": 3910, "taker_buy_base": 10162301.0, "taker_buy_quote": 80372.852083 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.007882, "high": 0.007993, "low": 0.007861, "close": 0.007953, "volume": 39931586.0, "close_time": 1769932799999, "quote_volume": 316485.907198, "trades": 6977, "taker_buy_base": 22439330.0, "taker_buy_quote": 177894.206879 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.007953, "high": 0.008018, "low": 0.007899, "close": 0.007958, "volume": 40963857.0, "close_time": 1769936399999, "quote_volume": 325747.822811, "trades": 5631, "taker_buy_base": 19263649.0, "taker_buy_quote": 153227.753039 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.007956, "high": 0.00802, "low": 0.007918, "close": 0.008002, "volume": 30932080.0, "close_time": 1769939999999, "quote_volume": 246783.322218, "trades": 5371, "taker_buy_base": 20211265.0, "taker_buy_quote": 161319.515877 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.008001, "high": 0.008023, "low": 0.007753, "close": 0.007766, "volume": 103200441.0, "close_time": 1769943599999, "quote_volume": 811334.605712, "trades": 9414, "taker_buy_base": 58932752.0, "taker_buy_quote": 462653.396894 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.007765, "high": 0.007856, "low": 0.00774, "close": 0.007821, "volume": 47638225.0, "close_time": 1769947199999, "quote_volume": 371921.576299, "trades": 5303, "taker_buy_base": 24229673.0, "taker_buy_quote": 189208.045488 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.007821, "high": 0.007822, "low": 0.007732, "close": 0.007779, "volume": 37162980.0, "close_time": 1769950799999, "quote_volume": 289104.137985, "trades": 5055, "taker_buy_base": 16697771.0, "taker_buy_quote": 129876.063453 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.007778, "high": 0.00789, "low": 0.007737, "close": 0.007772, "volume": 45635258.0, "close_time": 1769954399999, "quote_volume": 356906.530287, "trades": 6128, "taker_buy_base": 22693434.0, "taker_buy_quote": 177508.071519 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.007771, "high": 0.007802, "low": 0.007595, "close": 0.007698, "volume": 103052715.0, "close_time": 1769957999999, "quote_volume": 793884.882759, "trades": 14199, "taker_buy_base": 47051512.0, "taker_buy_quote": 362834.081515 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.007698, "high": 0.007706, "low": 0.007427, "close": 0.007535, "volume": 112742648.0, "close_time": 1769961599999, "quote_volume": 849627.309686, "trades": 17260, "taker_buy_base": 48815782.0, "taker_buy_quote": 367783.612997 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.007536, "high": 0.007639, "low": 0.007479, "close": 0.007534, "volume": 78678914.0, "close_time": 1769965199999, "quote_volume": 594446.291374, "trades": 14465, "taker_buy_base": 37292671.0, "taker_buy_quote": 281872.099227 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.007534, "high": 0.007569, "low": 0.007457, "close": 0.00754, "volume": 61083381.0, "close_time": 1769968799999, "quote_volume": 458380.106114, "trades": 9626, "taker_buy_base": 27278674.0, "taker_buy_quote": 204843.846393 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.00754, "high": 0.007778, "low": 0.00754, "close": 0.00768, "volume": 109319885.0, "close_time": 1769972399999, "quote_volume": 839538.083141, "trades": 16595, "taker_buy_base": 62863468.0, "taker_buy_quote": 482586.503106 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.007679, "high": 0.007714, "low": 0.00756, "close": 0.0076, "volume": 67429267.0, "close_time": 1769975999999, "quote_volume": 514906.308726, "trades": 9586, "taker_buy_base": 27601458.0, "taker_buy_quote": 210827.482606 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.007599, "high": 0.007711, "low": 0.00752, "close": 0.007612, "volume": 67634766.0, "close_time": 1769979599999, "quote_volume": 515172.223712, "trades": 9707, "taker_buy_base": 33952186.0, "taker_buy_quote": 258695.084989 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.007611, "high": 0.007616, "low": 0.007513, "close": 0.007552, "volume": 62296438.0, "close_time": 1769983199999, "quote_volume": 471152.992504, "trades": 9969, "taker_buy_base": 29357206.0, "taker_buy_quote": 222128.544903 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.007553, "high": 0.007703, "low": 0.007535, "close": 0.007621, "volume": 68052599.0, "close_time": 1769986799999, "quote_volume": 518384.549404, "trades": 7423, "taker_buy_base": 36971886.0, "taker_buy_quote": 281756.991491 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.00762, "high": 0.007676, "low": 0.007318, "close": 0.007534, "volume": 198345927.0, "close_time": 1769990399999, "quote_volume": 1488210.539808, "trades": 26127, "taker_buy_base": 89534736.0, "taker_buy_quote": 672143.398738 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.007536, "high": 0.007735, "low": 0.007457, "close": 0.007669, "volume": 106025648.0, "close_time": 1769993999999, "quote_volume": 811263.055512, "trades": 15667, "taker_buy_base": 60608342.0, "taker_buy_quote": 464226.275617 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.00767, "high": 0.007776, "low": 0.007529, "close": 0.007689, "volume": 84835111.0, "close_time": 1769997599999, "quote_volume": 651680.093793, "trades": 14360, "taker_buy_base": 43480572.0, "taker_buy_quote": 334289.066754 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.00769, "high": 0.00773, "low": 0.007566, "close": 0.007585, "volume": 42905532.0, "close_time": 1770001199999, "quote_volume": 327859.146026, "trades": 9343, "taker_buy_base": 20776341.0, "taker_buy_quote": 158823.76686 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.007586, "high": 0.007593, "low": 0.007244, "close": 0.007539, "volume": 250607024.0, "close_time": 1770004799999, "quote_volume": 1853564.407363, "trades": 36062, "taker_buy_base": 131370406.0, "taker_buy_quote": 972609.415228 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.007538, "high": 0.007661, "low": 0.007396, "close": 0.007494, "volume": 142533823.0, "close_time": 1770008399999, "quote_volume": 1075638.869758, "trades": 18264, "taker_buy_base": 73218231.0, "taker_buy_quote": 552941.419578 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.007494, "high": 0.007497, "low": 0.007276, "close": 0.00737, "volume": 131906445.0, "close_time": 1770011999999, "quote_volume": 971546.535169, "trades": 17004, "taker_buy_base": 62005727.0, "taker_buy_quote": 456641.333592 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.007369, "high": 0.007639, "low": 0.007242, "close": 0.007514, "volume": 310232973.0, "close_time": 1770015599999, "quote_volume": 2307716.945743, "trades": 31446, "taker_buy_base": 159619168.0, "taker_buy_quote": 1188108.800282 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.007513, "high": 0.007593, "low": 0.007484, "close": 0.007502, "volume": 95482998.0, "close_time": 1770019199999, "quote_volume": 719327.072051, "trades": 14370, "taker_buy_base": 49326864.0, "taker_buy_quote": 371755.84393 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.007503, "high": 0.00757, "low": 0.00749, "close": 0.007546, "volume": 62359644.0, "close_time": 1770022799999, "quote_volume": 469449.375741, "trades": 10734, "taker_buy_base": 34069303.0, "taker_buy_quote": 256525.175377 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.007546, "high": 0.007678, "low": 0.00749, "close": 0.007644, "volume": 106343350.0, "close_time": 1770026399999, "quote_volume": 807134.515079, "trades": 13691, "taker_buy_base": 61181060.0, "taker_buy_quote": 464247.957822 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.007645, "high": 0.007676, "low": 0.007614, "close": 0.007629, "volume": 47979414.0, "close_time": 1770029999999, "quote_volume": 366580.385547, "trades": 6735, "taker_buy_base": 25618437.0, "taker_buy_quote": 195816.140004 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.007629, "high": 0.007653, "low": 0.007591, "close": 0.007596, "volume": 42169712.0, "close_time": 1770033599999, "quote_volume": 321190.411382, "trades": 6012, "taker_buy_base": 20290713.0, "taker_buy_quote": 154616.365067 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.007595, "high": 0.007768, "low": 0.007586, "close": 0.007748, "volume": 120842422.0, "close_time": 1770037199999, "quote_volume": 927615.885205, "trades": 18185, "taker_buy_base": 83962278.0, "taker_buy_quote": 644883.516211 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.007745, "high": 0.007792, "low": 0.007713, "close": 0.007763, "volume": 93064972.0, "close_time": 1770040799999, "quote_volume": 720883.919401, "trades": 14919, "taker_buy_base": 62319837.0, "taker_buy_quote": 482755.817595 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.007762, "high": 0.007883, "low": 0.007669, "close": 0.007804, "volume": 180454248.0, "close_time": 1770044399999, "quote_volume": 1406059.466806, "trades": 19563, "taker_buy_base": 93741184.0, "taker_buy_quote": 730894.681938 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.007803, "high": 0.007983, "low": 0.007779, "close": 0.007955, "volume": 143838488.0, "close_time": 1770047999999, "quote_volume": 1135644.607393, "trades": 18118, "taker_buy_base": 77931037.0, "taker_buy_quote": 615688.037501 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.007954, "high": 0.007997, "low": 0.007856, "close": 0.007876, "volume": 102648072.0, "close_time": 1770051599999, "quote_volume": 815109.823292, "trades": 10216, "taker_buy_base": 55157667.0, "taker_buy_quote": 438304.805702 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.007875, "high": 0.007941, "low": 0.007839, "close": 0.007866, "volume": 81499318.0, "close_time": 1770055199999, "quote_volume": 643616.206366, "trades": 8872, "taker_buy_base": 33367809.0, "taker_buy_quote": 263578.936679 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.007866, "high": 0.00788, "low": 0.007807, "close": 0.007865, "volume": 61062512.0, "close_time": 1770058799999, "quote_volume": 479264.722218, "trades": 7338, "taker_buy_base": 31316583.0, "taker_buy_quote": 245919.957274 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.007865, "high": 0.007873, "low": 0.007791, "close": 0.007793, "volume": 29469166.0, "close_time": 1770062399999, "quote_volume": 230534.967252, "trades": 4746, "taker_buy_base": 11798264.0, "taker_buy_quote": 92334.561027 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.007792, "high": 0.007826, "low": 0.007743, "close": 0.007777, "volume": 40700558.0, "close_time": 1770065999999, "quote_volume": 316946.066473, "trades": 5785, "taker_buy_base": 20456554.0, "taker_buy_quote": 159404.115602 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.007777, "high": 0.007823, "low": 0.007773, "close": 0.007807, "volume": 22538020.0, "close_time": 1770069599999, "quote_volume": 175868.736813, "trades": 3121, "taker_buy_base": 13076540.0, "taker_buy_quote": 102049.745194 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.007807, "high": 0.007852, "low": 0.0078, "close": 0.007833, "volume": 16688552.0, "close_time": 1770073199999, "quote_volume": 130513.295754, "trades": 2067, "taker_buy_base": 7752827.0, "taker_buy_quote": 60674.10485 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.007834, "high": 0.007847, "low": 0.007789, "close": 0.007807, "volume": 32697928.0, "close_time": 1770076799999, "quote_volume": 255705.047604, "trades": 3096, "taker_buy_base": 10735111.0, "taker_buy_quote": 84016.803506 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.007808, "high": 0.007822, "low": 0.007729, "close": 0.0078, "volume": 48662516.0, "close_time": 1770080399999, "quote_volume": 378308.061321, "trades": 5964, "taker_buy_base": 25974920.0, "taker_buy_quote": 201985.463964 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0078, "high": 0.007809, "low": 0.007724, "close": 0.007765, "volume": 26310227.0, "close_time": 1770083999999, "quote_volume": 204139.217789, "trades": 3940, "taker_buy_base": 10858463.0, "taker_buy_quote": 84260.395993 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.007766, "high": 0.007768, "low": 0.007585, "close": 0.007593, "volume": 44787827.0, "close_time": 1770087599999, "quote_volume": 342907.241147, "trades": 5357, "taker_buy_base": 16719294.0, "taker_buy_quote": 128127.851173 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.007592, "high": 0.007753, "low": 0.007564, "close": 0.007739, "volume": 60049679.0, "close_time": 1770091199999, "quote_volume": 459731.542662, "trades": 7315, "taker_buy_base": 36926852.0, "taker_buy_quote": 283007.175591 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.007738, "high": 0.007832, "low": 0.007707, "close": 0.007801, "volume": 49070184.0, "close_time": 1770094799999, "quote_volume": 380973.247379, "trades": 4760, "taker_buy_base": 23997897.0, "taker_buy_quote": 186215.008373 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.007801, "high": 0.007805, "low": 0.007692, "close": 0.007694, "volume": 27936166.0, "close_time": 1770098399999, "quote_volume": 216059.598945, "trades": 3688, "taker_buy_base": 11984861.0, "taker_buy_quote": 92658.188887 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.007695, "high": 0.007725, "low": 0.007625, "close": 0.007688, "volume": 47712848.0, "close_time": 1770101999999, "quote_volume": 366270.749623, "trades": 5470, "taker_buy_base": 25712366.0, "taker_buy_quote": 197509.495384 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.007688, "high": 0.007736, "low": 0.007658, "close": 0.007711, "volume": 48961399.0, "close_time": 1770105599999, "quote_volume": 376411.370242, "trades": 5597, "taker_buy_base": 23472835.0, "taker_buy_quote": 180577.783221 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.007712, "high": 0.007757, "low": 0.007679, "close": 0.00769, "volume": 34243930.0, "close_time": 1770109199999, "quote_volume": 264312.4453, "trades": 5417, "taker_buy_base": 16188016.0, "taker_buy_quote": 125017.370278 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.00769, "high": 0.007706, "low": 0.007545, "close": 0.00762, "volume": 86374069.0, "close_time": 1770112799999, "quote_volume": 657470.659896, "trades": 10504, "taker_buy_base": 36905525.0, "taker_buy_quote": 280884.219608 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.00762, "high": 0.007666, "low": 0.007604, "close": 0.007628, "volume": 32708508.0, "close_time": 1770116399999, "quote_volume": 249674.821573, "trades": 4539, "taker_buy_base": 15811820.0, "taker_buy_quote": 120749.089862 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.007629, "high": 0.007686, "low": 0.007624, "close": 0.007658, "volume": 42057961.0, "close_time": 1770119999999, "quote_volume": 321920.8687, "trades": 4865, "taker_buy_base": 19907020.0, "taker_buy_quote": 152393.474662 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.007658, "high": 0.007738, "low": 0.007631, "close": 0.00771, "volume": 58674302.0, "close_time": 1770123599999, "quote_volume": 451021.167133, "trades": 5291, "taker_buy_base": 34006686.0, "taker_buy_quote": 261490.248935 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.007711, "high": 0.007718, "low": 0.007654, "close": 0.007687, "volume": 25090177.0, "close_time": 1770127199999, "quote_volume": 192745.064161, "trades": 3231, "taker_buy_base": 11238148.0, "taker_buy_quote": 86355.49941 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.007686, "high": 0.007699, "low": 0.007493, "close": 0.007503, "volume": 88837323.0, "close_time": 1770130799999, "quote_volume": 675110.81472, "trades": 11393, "taker_buy_base": 41703277.0, "taker_buy_quote": 317132.479443 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.007502, "high": 0.007758, "low": 0.007454, "close": 0.007726, "volume": 208096860.0, "close_time": 1770134399999, "quote_volume": 1582321.908896, "trades": 24740, "taker_buy_base": 119826761.0, "taker_buy_quote": 911327.271518 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.007727, "high": 0.007728, "low": 0.007468, "close": 0.007503, "volume": 116920102.0, "close_time": 1770137999999, "quote_volume": 882813.551137, "trades": 14190, "taker_buy_base": 49312823.0, "taker_buy_quote": 372084.686062 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.007504, "high": 0.007521, "low": 0.007284, "close": 0.007288, "volume": 115770309.0, "close_time": 1770141599999, "quote_volume": 857448.658888, "trades": 15595, "taker_buy_base": 51791681.0, "taker_buy_quote": 383728.35485 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.007289, "high": 0.007336, "low": 0.00713, "close": 0.007151, "volume": 204575375.0, "close_time": 1770145199999, "quote_volume": 1477092.112872, "trades": 24843, "taker_buy_base": 96745766.0, "taker_buy_quote": 698358.385791 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.007151, "high": 0.00759, "low": 0.007139, "close": 0.007497, "volume": 250726068.0, "close_time": 1770148799999, "quote_volume": 1858791.823843, "trades": 20907, "taker_buy_base": 141495691.0, "taker_buy_quote": 1048756.116022 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.007495, "high": 0.007879, "low": 0.007383, "close": 0.007749, "volume": 302826616.0, "close_time": 1770152399999, "quote_volume": 2327781.874712, "trades": 27924, "taker_buy_base": 176822996.0, "taker_buy_quote": 1359541.446865 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.007749, "high": 0.007831, "low": 0.007584, "close": 0.007597, "volume": 67897040.0, "close_time": 1770155999999, "quote_volume": 524998.95542, "trades": 9658, "taker_buy_base": 35507946.0, "taker_buy_quote": 274727.646043 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.007597, "high": 0.007601, "low": 0.007444, "close": 0.007469, "volume": 50640642.0, "close_time": 1770159599999, "quote_volume": 380842.107203, "trades": 6249, "taker_buy_base": 23823541.0, "taker_buy_quote": 179292.222126 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.007468, "high": 0.007477, "low": 0.007359, "close": 0.007417, "volume": 48659175.0, "close_time": 1770163199999, "quote_volume": 361046.623047, "trades": 7871, "taker_buy_base": 25333250.0, "taker_buy_quote": 188083.50878 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.007416, "high": 0.007528, "low": 0.007364, "close": 0.007482, "volume": 39104652.0, "close_time": 1770166799999, "quote_volume": 291472.177776, "trades": 6776, "taker_buy_base": 18878179.0, "taker_buy_quote": 140695.021607 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.007483, "high": 0.00763, "low": 0.007483, "close": 0.007578, "volume": 29837778.0, "close_time": 1770170399999, "quote_volume": 226298.595518, "trades": 6059, "taker_buy_base": 15890806.0, "taker_buy_quote": 120495.216419 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.007577, "high": 0.007607, "low": 0.007475, "close": 0.007511, "volume": 30987313.0, "close_time": 1770173999999, "quote_volume": 233913.7893, "trades": 6103, "taker_buy_base": 14781135.0, "taker_buy_quote": 111708.75909 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.007511, "high": 0.007641, "low": 0.007497, "close": 0.007596, "volume": 47975882.0, "close_time": 1770177599999, "quote_volume": 363672.26544, "trades": 7066, "taker_buy_base": 29619725.0, "taker_buy_quote": 224555.076211 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.007596, "high": 0.007621, "low": 0.007556, "close": 0.007562, "volume": 21718484.0, "close_time": 1770181199999, "quote_volume": 164911.609233, "trades": 3579, "taker_buy_base": 9455842.0, "taker_buy_quote": 71813.560386 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.007562, "high": 0.007592, "low": 0.007493, "close": 0.007524, "volume": 15326361.0, "close_time": 1770184799999, "quote_volume": 115742.782063, "trades": 3361, "taker_buy_base": 7163809.0, "taker_buy_quote": 54156.159239 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.007525, "high": 0.007605, "low": 0.007508, "close": 0.007589, "volume": 24059820.0, "close_time": 1770188399999, "quote_volume": 182014.794098, "trades": 4308, "taker_buy_base": 12361767.0, "taker_buy_quote": 93534.248909 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.007588, "high": 0.007607, "low": 0.007534, "close": 0.007563, "volume": 28011024.0, "close_time": 1770191999999, "quote_volume": 212024.559817, "trades": 4644, "taker_buy_base": 15103924.0, "taker_buy_quote": 114348.403903 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.007563, "high": 0.007588, "low": 0.007507, "close": 0.007579, "volume": 21708041.0, "close_time": 1770195599999, "quote_volume": 163716.408421, "trades": 4192, "taker_buy_base": 10230565.0, "taker_buy_quote": 77171.098171 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.007578, "high": 0.007583, "low": 0.007493, "close": 0.00753, "volume": 23475950.0, "close_time": 1770199199999, "quote_volume": 176784.994475, "trades": 4118, "taker_buy_base": 10109967.0, "taker_buy_quote": 76135.778452 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.00753, "high": 0.007563, "low": 0.007525, "close": 0.007547, "volume": 12182676.0, "close_time": 1770202799999, "quote_volume": 91897.545156, "trades": 2805, "taker_buy_base": 5974856.0, "taker_buy_quote": 45080.42063 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.007546, "high": 0.007583, "low": 0.007431, "close": 0.00752, "volume": 65629063.0, "close_time": 1770206399999, "quote_volume": 491984.149446, "trades": 9616, "taker_buy_base": 34833532.0, "taker_buy_quote": 261285.918555 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.00752, "high": 0.007549, "low": 0.007477, "close": 0.007512, "volume": 17967229.0, "close_time": 1770209999999, "quote_volume": 134861.843197, "trades": 3357, "taker_buy_base": 8102898.0, "taker_buy_quote": 60844.380149 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.007511, "high": 0.007517, "low": 0.007359, "close": 0.00736, "volume": 53618662.0, "close_time": 1770213599999, "quote_volume": 398442.309074, "trades": 7301, "taker_buy_base": 19711527.0, "taker_buy_quote": 146494.727449 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.00736, "high": 0.007445, "low": 0.007272, "close": 0.007284, "volume": 117947071.0, "close_time": 1770217199999, "quote_volume": 868099.137325, "trades": 19033, "taker_buy_base": 54521748.0, "taker_buy_quote": 401615.597553 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.007285, "high": 0.007394, "low": 0.007179, "close": 0.00727, "volume": 149915288.0, "close_time": 1770220799999, "quote_volume": 1093493.11569, "trades": 26808, "taker_buy_base": 73923793.0, "taker_buy_quote": 539457.054402 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.007271, "high": 0.007319, "low": 0.007146, "close": 0.00722, "volume": 192844190.0, "close_time": 1770224399999, "quote_volume": 1390600.186955, "trades": 25704, "taker_buy_base": 97903424.0, "taker_buy_quote": 705725.661007 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.00722, "high": 0.007246, "low": 0.007071, "close": 0.007214, "volume": 181063302.0, "close_time": 1770227999999, "quote_volume": 1294544.164559, "trades": 22822, "taker_buy_base": 86043146.0, "taker_buy_quote": 615156.096457 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.007214, "high": 0.0074, "low": 0.007077, "close": 0.007274, "volume": 248308338.0, "close_time": 1770231599999, "quote_volume": 1792656.84104, "trades": 24218, "taker_buy_base": 139371606.0, "taker_buy_quote": 1006505.511717 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.007275, "high": 0.007494, "low": 0.007248, "close": 0.007474, "volume": 109740977.0, "close_time": 1770235199999, "quote_volume": 810439.542279, "trades": 14299, "taker_buy_base": 62909105.0, "taker_buy_quote": 464741.363035 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.007476, "high": 0.007485, "low": 0.00738, "close": 0.00741, "volume": 39942649.0, "close_time": 1770238799999, "quote_volume": 297025.408399, "trades": 6215, "taker_buy_base": 20521355.0, "taker_buy_quote": 152617.405602 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.007409, "high": 0.007443, "low": 0.00725, "close": 0.007313, "volume": 59184427.0, "close_time": 1770242399999, "quote_volume": 434259.256853, "trades": 8055, "taker_buy_base": 30279706.0, "taker_buy_quote": 222233.759466 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.007312, "high": 0.007447, "low": 0.007155, "close": 0.007254, "volume": 69939145.0, "close_time": 1770245999999, "quote_volume": 510096.405051, "trades": 10018, "taker_buy_base": 32429872.0, "taker_buy_quote": 236609.30711 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.007254, "high": 0.007397, "low": 0.007236, "close": 0.007312, "volume": 88572302.0, "close_time": 1770249599999, "quote_volume": 649773.356919, "trades": 11241, "taker_buy_base": 45663899.0, "taker_buy_quote": 334989.938662 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.007311, "high": 0.007338, "low": 0.007254, "close": 0.007276, "volume": 37127984.0, "close_time": 1770253199999, "quote_volume": 270986.613091, "trades": 6031, "taker_buy_base": 20015521.0, "taker_buy_quote": 146137.248335 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.007277, "high": 0.007373, "low": 0.007188, "close": 0.007234, "volume": 118540808.0, "close_time": 1770256799999, "quote_volume": 863579.97433, "trades": 15432, "taker_buy_base": 54819988.0, "taker_buy_quote": 399582.413611 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.007235, "high": 0.007291, "low": 0.007103, "close": 0.007122, "volume": 135313980.0, "close_time": 1770260399999, "quote_volume": 975958.194563, "trades": 17133, "taker_buy_base": 70039282.0, "taker_buy_quote": 505656.598048 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.007122, "high": 0.007168, "low": 0.007051, "close": 0.007115, "volume": 152735415.0, "close_time": 1770263999999, "quote_volume": 1086582.55156, "trades": 15065, "taker_buy_base": 63236545.0, "taker_buy_quote": 450321.034521 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.007116, "high": 0.00719, "low": 0.007041, "close": 0.007089, "volume": 160382038.0, "close_time": 1770267599999, "quote_volume": 1139085.375073, "trades": 17967, "taker_buy_base": 78026362.0, "taker_buy_quote": 554350.670386 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.007089, "high": 0.007179, "low": 0.007011, "close": 0.007099, "volume": 133574257.0, "close_time": 1770271199999, "quote_volume": 947587.001373, "trades": 15654, "taker_buy_base": 66334017.0, "taker_buy_quote": 470774.420208 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0071, "high": 0.007109, "low": 0.007001, "close": 0.007025, "volume": 97534966.0, "close_time": 1770274799999, "quote_volume": 687142.243402, "trades": 11560, "taker_buy_base": 42347532.0, "taker_buy_quote": 298478.224463 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.007024, "high": 0.007126, "low": 0.00701, "close": 0.007026, "volume": 94494316.0, "close_time": 1770278399999, "quote_volume": 668366.95187, "trades": 10931, "taker_buy_base": 43595983.0, "taker_buy_quote": 308608.246403 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.007027, "high": 0.007133, "low": 0.007027, "close": 0.007083, "volume": 51712304.0, "close_time": 1770281999999, "quote_volume": 366285.87085, "trades": 6584, "taker_buy_base": 27279774.0, "taker_buy_quote": 193200.893479 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.007085, "high": 0.007188, "low": 0.007076, "close": 0.007093, "volume": 75462376.0, "close_time": 1770285599999, "quote_volume": 538301.343289, "trades": 8796, "taker_buy_base": 41285334.0, "taker_buy_quote": 294619.977562 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.007094, "high": 0.007101, "low": 0.006866, "close": 0.006886, "volume": 105051841.0, "close_time": 1770289199999, "quote_volume": 732577.139703, "trades": 10459, "taker_buy_base": 45703364.0, "taker_buy_quote": 318739.131558 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.006885, "high": 0.006923, "low": 0.006716, "close": 0.006823, "volume": 205250813.0, "close_time": 1770292799999, "quote_volume": 1398405.700568, "trades": 20170, "taker_buy_base": 105994706.0, "taker_buy_quote": 722459.921203 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.006823, "high": 0.006866, "low": 0.006737, "close": 0.006793, "volume": 182179029.0, "close_time": 1770296399999, "quote_volume": 1238187.171559, "trades": 19328, "taker_buy_base": 93512687.0, "taker_buy_quote": 635850.163654 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.006792, "high": 0.006853, "low": 0.006709, "close": 0.006728, "volume": 84032816.0, "close_time": 1770299999999, "quote_volume": 569699.682224, "trades": 11240, "taker_buy_base": 40680092.0, "taker_buy_quote": 276016.954795 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.006729, "high": 0.006957, "low": 0.006729, "close": 0.006775, "volume": 236381584.0, "close_time": 1770303599999, "quote_volume": 1619664.593595, "trades": 22811, "taker_buy_base": 125063308.0, "taker_buy_quote": 857211.545975 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.006774, "high": 0.006803, "low": 0.006306, "close": 0.006481, "volume": 639356952.0, "close_time": 1770307199999, "quote_volume": 4165751.087378, "trades": 54994, "taker_buy_base": 325490409.0, "taker_buy_quote": 2120283.017879 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.006481, "high": 0.006638, "low": 0.006421, "close": 0.006538, "volume": 360355520.0, "close_time": 1770310799999, "quote_volume": 2350790.162036, "trades": 34599, "taker_buy_base": 182536196.0, "taker_buy_quote": 1191846.918786 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.006538, "high": 0.006579, "low": 0.006269, "close": 0.006352, "volume": 259466344.0, "close_time": 1770314399999, "quote_volume": 1665664.348046, "trades": 30680, "taker_buy_base": 118262974.0, "taker_buy_quote": 759186.116935 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.006354, "high": 0.006417, "low": 0.006229, "close": 0.00639, "volume": 188345393.0, "close_time": 1770317999999, "quote_volume": 1190611.356875, "trades": 26027, "taker_buy_base": 92859701.0, "taker_buy_quote": 587616.641203 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.006391, "high": 0.006407, "low": 0.006264, "close": 0.006291, "volume": 103657871.0, "close_time": 1770321599999, "quote_volume": 656473.099979, "trades": 15691, "taker_buy_base": 51114182.0, "taker_buy_quote": 323802.527241 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.006292, "high": 0.006345, "low": 0.005919, "close": 0.006008, "volume": 517971849.0, "close_time": 1770325199999, "quote_volume": 3137447.620043, "trades": 53670, "taker_buy_base": 271214420.0, "taker_buy_quote": 1642436.793786 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.006008, "high": 0.006246, "low": 0.005988, "close": 0.006032, "volume": 312952857.0, "close_time": 1770328799999, "quote_volume": 1912827.675322, "trades": 33802, "taker_buy_base": 158308390.0, "taker_buy_quote": 967678.313758 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.006033, "high": 0.006198, "low": 0.005942, "close": 0.006081, "volume": 201438014.0, "close_time": 1770332399999, "quote_volume": 1221225.112132, "trades": 19412, "taker_buy_base": 109040443.0, "taker_buy_quote": 661051.693919 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.00608, "high": 0.006234, "low": 0.005951, "close": 0.005979, "volume": 161165638.0, "close_time": 1770335999999, "quote_volume": 981722.827491, "trades": 20804, "taker_buy_base": 79565061.0, "taker_buy_quote": 485317.916863 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.005978, "high": 0.006049, "low": 0.005275, "close": 0.005955, "volume": 1509238358.0, "close_time": 1770339599999, "quote_volume": 8473710.93518, "trades": 109102, "taker_buy_base": 743607560.0, "taker_buy_quote": 4176583.607779 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.005957, "high": 0.006241, "low": 0.005932, "close": 0.006231, "volume": 222527259.0, "close_time": 1770343199999, "quote_volume": 1353771.890176, "trades": 37351, "taker_buy_base": 120392289.0, "taker_buy_quote": 732694.63057 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.006232, "high": 0.006297, "low": 0.006022, "close": 0.006063, "volume": 167592145.0, "close_time": 1770346799999, "quote_volume": 1028162.709591, "trades": 19806, "taker_buy_base": 82509384.0, "taker_buy_quote": 506170.586255 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.006064, "high": 0.006123, "low": 0.006012, "close": 0.006059, "volume": 95143370.0, "close_time": 1770350399999, "quote_volume": 576497.49607, "trades": 12735, "taker_buy_base": 46389270.0, "taker_buy_quote": 281284.606704 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.006058, "high": 0.006131, "low": 0.00602, "close": 0.006117, "volume": 53823274.0, "close_time": 1770353999999, "quote_volume": 327300.31162, "trades": 8809, "taker_buy_base": 26713586.0, "taker_buy_quote": 162466.57585 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.006115, "high": 0.006369, "low": 0.006093, "close": 0.006344, "volume": 93278990.0, "close_time": 1770357599999, "quote_volume": 582944.20371, "trades": 13777, "taker_buy_base": 51286889.0, "taker_buy_quote": 320688.18954 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.006345, "high": 0.006387, "low": 0.006199, "close": 0.006217, "volume": 117748718.0, "close_time": 1770361199999, "quote_volume": 741209.892985, "trades": 14396, "taker_buy_base": 54255003.0, "taker_buy_quote": 342076.387168 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.006218, "high": 0.006226, "low": 0.006128, "close": 0.006157, "volume": 86561267.0, "close_time": 1770364799999, "quote_volume": 534680.342284, "trades": 9900, "taker_buy_base": 37526244.0, "taker_buy_quote": 231900.290329 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.006157, "high": 0.006199, "low": 0.006083, "close": 0.006123, "volume": 96898713.0, "close_time": 1770368399999, "quote_volume": 594244.500652, "trades": 9840, "taker_buy_base": 47382211.0, "taker_buy_quote": 290737.144503 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.006122, "high": 0.006309, "low": 0.006078, "close": 0.006288, "volume": 105675045.0, "close_time": 1770371999999, "quote_volume": 655591.868928, "trades": 9778, "taker_buy_base": 50237517.0, "taker_buy_quote": 310888.13267 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.006289, "high": 0.006367, "low": 0.006236, "close": 0.006337, "volume": 75547480.0, "close_time": 1770375599999, "quote_volume": 476475.102202, "trades": 7746, "taker_buy_base": 42359091.0, "taker_buy_quote": 267323.477289 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.006336, "high": 0.006388, "low": 0.006303, "close": 0.006361, "volume": 65789799.0, "close_time": 1770379199999, "quote_volume": 417213.680719, "trades": 6063, "taker_buy_base": 37854547.0, "taker_buy_quote": 240192.294555 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00636, "high": 0.006393, "low": 0.006313, "close": 0.006387, "volume": 62325224.0, "close_time": 1770382799999, "quote_volume": 396215.45339, "trades": 4646, "taker_buy_base": 36018729.0, "taker_buy_quote": 229175.408883 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.006388, "high": 0.006513, "low": 0.006383, "close": 0.006487, "volume": 128843723.0, "close_time": 1770386399999, "quote_volume": 833172.388094, "trades": 10950, "taker_buy_base": 64713183.0, "taker_buy_quote": 418309.628284 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.006486, "high": 0.006694, "low": 0.006417, "close": 0.006643, "volume": 199370466.0, "close_time": 1770389999999, "quote_volume": 1306577.092645, "trades": 16821, "taker_buy_base": 113207594.0, "taker_buy_quote": 742031.572062 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.006644, "high": 0.006664, "low": 0.006552, "close": 0.006626, "volume": 139138829.0, "close_time": 1770393599999, "quote_volume": 920297.206238, "trades": 14947, "taker_buy_base": 66877850.0, "taker_buy_quote": 442477.708652 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.006626, "high": 0.006867, "low": 0.006599, "close": 0.006809, "volume": 162268660.0, "close_time": 1770397199999, "quote_volume": 1099147.938705, "trades": 13635, "taker_buy_base": 89635809.0, "taker_buy_quote": 606982.521146 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.006809, "high": 0.006921, "low": 0.006728, "close": 0.006771, "volume": 221065868.0, "close_time": 1770400799999, "quote_volume": 1506315.283166, "trades": 19001, "taker_buy_base": 118384142.0, "taker_buy_quote": 807193.86826 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.00677, "high": 0.006779, "low": 0.006589, "close": 0.006632, "volume": 164443734.0, "close_time": 1770404399999, "quote_volume": 1096043.410744, "trades": 12472, "taker_buy_base": 72259833.0, "taker_buy_quote": 482076.167414 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.006633, "high": 0.006691, "low": 0.006573, "close": 0.006674, "volume": 79594493.0, "close_time": 1770407999999, "quote_volume": 528206.298063, "trades": 7989, "taker_buy_base": 44237675.0, "taker_buy_quote": 293754.194405 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.006673, "high": 0.006732, "low": 0.006599, "close": 0.006645, "volume": 70282356.0, "close_time": 1770411599999, "quote_volume": 468336.822047, "trades": 7333, "taker_buy_base": 39217172.0, "taker_buy_quote": 261486.57364 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.006646, "high": 0.006679, "low": 0.006589, "close": 0.006673, "volume": 46094210.0, "close_time": 1770415199999, "quote_volume": 305741.43447, "trades": 4377, "taker_buy_base": 21179701.0, "taker_buy_quote": 140549.972985 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.006674, "high": 0.006824, "low": 0.006669, "close": 0.006785, "volume": 92663987.0, "close_time": 1770418799999, "quote_volume": 625353.113212, "trades": 6105, "taker_buy_base": 53800724.0, "taker_buy_quote": 363122.558577 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.006786, "high": 0.006836, "low": 0.006708, "close": 0.006724, "volume": 62535474.0, "close_time": 1770422399999, "quote_volume": 422646.564605, "trades": 4843, "taker_buy_base": 32056252.0, "taker_buy_quote": 216680.597453 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.006725, "high": 0.006729, "low": 0.006609, "close": 0.006648, "volume": 59341031.0, "close_time": 1770425999999, "quote_volume": 395180.992686, "trades": 7815, "taker_buy_base": 26069469.0, "taker_buy_quote": 173584.794954 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.006648, "high": 0.006664, "low": 0.006577, "close": 0.006633, "volume": 57167217.0, "close_time": 1770429599999, "quote_volume": 378225.328669, "trades": 6906, "taker_buy_base": 29677704.0, "taker_buy_quote": 196455.128035 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.006632, "high": 0.006683, "low": 0.006615, "close": 0.006634, "volume": 40179872.0, "close_time": 1770433199999, "quote_volume": 267048.277749, "trades": 5968, "taker_buy_base": 20790574.0, "taker_buy_quote": 138207.012863 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.006635, "high": 0.006715, "low": 0.006625, "close": 0.006695, "volume": 45965397.0, "close_time": 1770436799999, "quote_volume": 307048.045301, "trades": 5798, "taker_buy_base": 27088001.0, "taker_buy_quote": 180958.506606 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.006694, "high": 0.006775, "low": 0.006672, "close": 0.006688, "volume": 65415297.0, "close_time": 1770440399999, "quote_volume": 439515.804334, "trades": 8220, "taker_buy_base": 33581125.0, "taker_buy_quote": 225637.843082 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.006688, "high": 0.006744, "low": 0.006658, "close": 0.006689, "volume": 59600643.0, "close_time": 1770443999999, "quote_volume": 399314.277117, "trades": 5918, "taker_buy_base": 28796490.0, "taker_buy_quote": 192843.926708 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.006689, "high": 0.006703, "low": 0.006495, "close": 0.006497, "volume": 76386176.0, "close_time": 1770447599999, "quote_volume": 504371.674836, "trades": 7732, "taker_buy_base": 27255685.0, "taker_buy_quote": 179890.03667 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.006498, "high": 0.006522, "low": 0.006313, "close": 0.00639, "volume": 202982091.0, "close_time": 1770451199999, "quote_volume": 1302085.27865, "trades": 19703, "taker_buy_base": 98319067.0, "taker_buy_quote": 631054.370872 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.00639, "high": 0.006447, "low": 0.006363, "close": 0.006418, "volume": 62140387.0, "close_time": 1770454799999, "quote_volume": 398357.301007, "trades": 7323, "taker_buy_base": 31694666.0, "taker_buy_quote": 203284.438112 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.006419, "high": 0.006438, "low": 0.006373, "close": 0.006396, "volume": 29240110.0, "close_time": 1770458399999, "quote_volume": 187155.337275, "trades": 4096, "taker_buy_base": 13755343.0, "taker_buy_quote": 88117.298509 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.006395, "high": 0.006412, "low": 0.006335, "close": 0.00638, "volume": 23339123.0, "close_time": 1770461999999, "quote_volume": 148705.356199, "trades": 3480, "taker_buy_base": 11089788.0, "taker_buy_quote": 70671.558279 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.006379, "high": 0.006387, "low": 0.006348, "close": 0.006367, "volume": 14488411.0, "close_time": 1770465599999, "quote_volume": 92252.257549, "trades": 2804, "taker_buy_base": 6609022.0, "taker_buy_quote": 42088.329321 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.006367, "high": 0.006647, "low": 0.006356, "close": 0.006556, "volume": 153537894.0, "close_time": 1770469199999, "quote_volume": 1004601.064274, "trades": 14955, "taker_buy_base": 85160762.0, "taker_buy_quote": 556888.94531 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.006556, "high": 0.006587, "low": 0.006455, "close": 0.006503, "volume": 63563368.0, "close_time": 1770472799999, "quote_volume": 413886.068377, "trades": 5705, "taker_buy_base": 35394616.0, "taker_buy_quote": 230734.834776 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.006504, "high": 0.006526, "low": 0.006435, "close": 0.006436, "volume": 54657082.0, "close_time": 1770476399999, "quote_volume": 354373.998604, "trades": 5936, "taker_buy_base": 24959145.0, "taker_buy_quote": 162003.742569 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.006437, "high": 0.006577, "low": 0.006424, "close": 0.006532, "volume": 57181153.0, "close_time": 1770479999999, "quote_volume": 372449.908232, "trades": 7656, "taker_buy_base": 33212719.0, "taker_buy_quote": 216309.830954 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.006533, "high": 0.006807, "low": 0.006514, "close": 0.006608, "volume": 910388832.0, "close_time": 1770483599999, "quote_volume": 6069422.800274, "trades": 61921, "taker_buy_base": 441664757.0, "taker_buy_quote": 2946001.188603 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.006608, "high": 0.006652, "low": 0.00656, "close": 0.006619, "volume": 59892509.0, "close_time": 1770487199999, "quote_volume": 395243.003385, "trades": 5023, "taker_buy_base": 30582457.0, "taker_buy_quote": 201838.128643 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.006618, "high": 0.006781, "low": 0.006613, "close": 0.006714, "volume": 60643755.0, "close_time": 1770490799999, "quote_volume": 406703.263992, "trades": 6465, "taker_buy_base": 32768821.0, "taker_buy_quote": 219677.431411 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.006712, "high": 0.006712, "low": 0.00665, "close": 0.006662, "volume": 21997393.0, "close_time": 1770494399999, "quote_volume": 146915.235781, "trades": 3293, "taker_buy_base": 8764126.0, "taker_buy_quote": 58540.671835 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.006661, "high": 0.006727, "low": 0.006655, "close": 0.006711, "volume": 32780143.0, "close_time": 1770497999999, "quote_volume": 219277.990126, "trades": 3605, "taker_buy_base": 18324145.0, "taker_buy_quote": 122656.317492 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.006712, "high": 0.006731, "low": 0.006666, "close": 0.00668, "volume": 22226144.0, "close_time": 1770501599999, "quote_volume": 148808.117471, "trades": 2929, "taker_buy_base": 9496014.0, "taker_buy_quote": 63602.713803 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.006679, "high": 0.006712, "low": 0.006644, "close": 0.006646, "volume": 17596998.0, "close_time": 1770505199999, "quote_volume": 117450.696555, "trades": 1928, "taker_buy_base": 9325626.0, "taker_buy_quote": 62262.696902 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.006647, "high": 0.006655, "low": 0.006582, "close": 0.006621, "volume": 30848068.0, "close_time": 1770508799999, "quote_volume": 204088.035773, "trades": 3862, "taker_buy_base": 15207398.0, "taker_buy_quote": 100621.026981 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.006622, "high": 0.006625, "low": 0.006547, "close": 0.00658, "volume": 26561618.0, "close_time": 1770512399999, "quote_volume": 174724.500011, "trades": 3277, "taker_buy_base": 11506236.0, "taker_buy_quote": 75696.315069 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.00658, "high": 0.006611, "low": 0.006573, "close": 0.006586, "volume": 20533692.0, "close_time": 1770515999999, "quote_volume": 135397.904264, "trades": 2644, "taker_buy_base": 9750467.0, "taker_buy_quote": 64301.459757 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.006586, "high": 0.0066, "low": 0.00651, "close": 0.006525, "volume": 18974211.0, "close_time": 1770519599999, "quote_volume": 124237.243646, "trades": 2680, "taker_buy_base": 8942747.0, "taker_buy_quote": 58531.656849 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.006526, "high": 0.00654, "low": 0.006486, "close": 0.006496, "volume": 16871209.0, "close_time": 1770523199999, "quote_volume": 109964.938041, "trades": 2044, "taker_buy_base": 8757954.0, "taker_buy_quote": 57131.152778 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.006495, "high": 0.006526, "low": 0.006465, "close": 0.006516, "volume": 18736777.0, "close_time": 1770526799999, "quote_volume": 121783.830893, "trades": 2124, "taker_buy_base": 11280035.0, "taker_buy_quote": 73358.757881 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.006515, "high": 0.006546, "low": 0.006493, "close": 0.006502, "volume": 13972360.0, "close_time": 1770530399999, "quote_volume": 91155.369939, "trades": 1635, "taker_buy_base": 7390271.0, "taker_buy_quote": 48257.309498 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.006502, "high": 0.00652, "low": 0.006483, "close": 0.006495, "volume": 10357217.0, "close_time": 1770533999999, "quote_volume": 67369.063641, "trades": 1757, "taker_buy_base": 4928081.0, "taker_buy_quote": 32068.147373 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.006495, "high": 0.00652, "low": 0.006454, "close": 0.006519, "volume": 22759340.0, "close_time": 1770537599999, "quote_volume": 147631.880555, "trades": 2766, "taker_buy_base": 12097801.0, "taker_buy_quote": 78531.565303 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.006517, "high": 0.006647, "low": 0.006502, "close": 0.006643, "volume": 55529619.0, "close_time": 1770541199999, "quote_volume": 365663.333322, "trades": 6787, "taker_buy_base": 33424024.0, "taker_buy_quote": 220208.732851 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.006643, "high": 0.00668, "low": 0.006568, "close": 0.006581, "volume": 45218623.0, "close_time": 1770544799999, "quote_volume": 299582.621306, "trades": 5612, "taker_buy_base": 21328824.0, "taker_buy_quote": 141475.280808 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.006582, "high": 0.006632, "low": 0.006522, "close": 0.006549, "volume": 38137273.0, "close_time": 1770548399999, "quote_volume": 250438.534042, "trades": 4627, "taker_buy_base": 17498478.0, "taker_buy_quote": 114874.936103 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.006548, "high": 0.006682, "low": 0.006542, "close": 0.00662, "volume": 70651108.0, "close_time": 1770551999999, "quote_volume": 468266.641756, "trades": 7665, "taker_buy_base": 29471587.0, "taker_buy_quote": 195212.69602 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.006621, "high": 0.006629, "low": 0.006567, "close": 0.006613, "volume": 37204109.0, "close_time": 1770555599999, "quote_volume": 245618.770691, "trades": 4238, "taker_buy_base": 19207938.0, "taker_buy_quote": 126872.870385 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.006613, "high": 0.006628, "low": 0.006564, "close": 0.006626, "volume": 48629942.0, "close_time": 1770559199999, "quote_volume": 321029.346531, "trades": 5672, "taker_buy_base": 23442753.0, "taker_buy_quote": 154804.12629 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.006626, "high": 0.006657, "low": 0.006597, "close": 0.006649, "volume": 26890953.0, "close_time": 1770562799999, "quote_volume": 178294.787252, "trades": 3318, "taker_buy_base": 12181192.0, "taker_buy_quote": 80795.430749 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.006649, "high": 0.006664, "low": 0.006525, "close": 0.006553, "volume": 45530280.0, "close_time": 1770566399999, "quote_volume": 299728.448236, "trades": 5750, "taker_buy_base": 17957818.0, "taker_buy_quote": 118335.444275 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.006552, "high": 0.00658, "low": 0.006374, "close": 0.006406, "volume": 57436119.0, "close_time": 1770569999999, "quote_volume": 372820.319077, "trades": 7043, "taker_buy_base": 25318791.0, "taker_buy_quote": 164529.516956 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.006405, "high": 0.006491, "low": 0.006404, "close": 0.00647, "volume": 44370637.0, "close_time": 1770573599999, "quote_volume": 286776.172538, "trades": 4003, "taker_buy_base": 24758013.0, "taker_buy_quote": 160021.038809 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.006472, "high": 0.006569, "low": 0.00647, "close": 0.006531, "volume": 26964935.0, "close_time": 1770577199999, "quote_volume": 175803.519885, "trades": 4356, "taker_buy_base": 16512040.0, "taker_buy_quote": 107625.419931 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.00653, "high": 0.006581, "low": 0.006521, "close": 0.006572, "volume": 22232841.0, "close_time": 1770580799999, "quote_volume": 145658.922317, "trades": 3164, "taker_buy_base": 12095295.0, "taker_buy_quote": 79265.82663 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.006572, "high": 0.006572, "low": 0.006475, "close": 0.006487, "volume": 36255522.0, "close_time": 1770584399999, "quote_volume": 236343.767455, "trades": 3152, "taker_buy_base": 23975348.0, "taker_buy_quote": 156339.766187 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.006487, "high": 0.006517, "low": 0.006428, "close": 0.006459, "volume": 22308370.0, "close_time": 1770587999999, "quote_volume": 144295.135303, "trades": 3319, "taker_buy_base": 9131404.0, "taker_buy_quote": 59126.634778 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.006459, "high": 0.006499, "low": 0.006448, "close": 0.006496, "volume": 20412236.0, "close_time": 1770591599999, "quote_volume": 132116.349163, "trades": 2698, "taker_buy_base": 9317462.0, "taker_buy_quote": 60343.833368 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.006495, "high": 0.006649, "low": 0.006406, "close": 0.006475, "volume": 93788127.0, "close_time": 1770595199999, "quote_volume": 610606.951053, "trades": 11908, "taker_buy_base": 44063184.0, "taker_buy_quote": 287159.690912 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.006474, "high": 0.006502, "low": 0.006435, "close": 0.006471, "volume": 36631220.0, "close_time": 1770598799999, "quote_volume": 237025.76682, "trades": 4644, "taker_buy_base": 20157168.0, "taker_buy_quote": 130500.325668 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.00647, "high": 0.006534, "low": 0.006423, "close": 0.006471, "volume": 43318248.0, "close_time": 1770602399999, "quote_volume": 280441.101299, "trades": 6042, "taker_buy_base": 22515988.0, "taker_buy_quote": 145770.172699 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.00647, "high": 0.006551, "low": 0.006451, "close": 0.006501, "volume": 29946200.0, "close_time": 1770605999999, "quote_volume": 194852.187452, "trades": 4323, "taker_buy_base": 15163216.0, "taker_buy_quote": 98640.694231 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.006502, "high": 0.006593, "low": 0.006492, "close": 0.00658, "volume": 33111014.0, "close_time": 1770609599999, "quote_volume": 216911.741899, "trades": 4994, "taker_buy_base": 17451812.0, "taker_buy_quote": 114334.742173 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.006579, "high": 0.006592, "low": 0.006542, "close": 0.006551, "volume": 26068366.0, "close_time": 1770613199999, "quote_volume": 171143.076046, "trades": 2900, "taker_buy_base": 10222705.0, "taker_buy_quote": 67142.859069 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.00655, "high": 0.006572, "low": 0.006527, "close": 0.006562, "volume": 18675485.0, "close_time": 1770616799999, "quote_volume": 122283.903127, "trades": 2539, "taker_buy_base": 10866756.0, "taker_buy_quote": 71160.747502 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.006561, "high": 0.006561, "low": 0.006456, "close": 0.006481, "volume": 39349003.0, "close_time": 1770620399999, "quote_volume": 255750.385671, "trades": 4205, "taker_buy_base": 21321605.0, "taker_buy_quote": 138593.738763 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.00648, "high": 0.006502, "low": 0.006435, "close": 0.006448, "volume": 26029234.0, "close_time": 1770623999999, "quote_volume": 168417.768123, "trades": 3852, "taker_buy_base": 12265925.0, "taker_buy_quote": 79396.786905 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.006449, "high": 0.006467, "low": 0.00632, "close": 0.006365, "volume": 52506293.0, "close_time": 1770627599999, "quote_volume": 336311.831987, "trades": 6570, "taker_buy_base": 21167996.0, "taker_buy_quote": 135539.410884 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.006364, "high": 0.006379, "low": 0.006292, "close": 0.006305, "volume": 33486512.0, "close_time": 1770631199999, "quote_volume": 212131.368443, "trades": 4844, "taker_buy_base": 15696037.0, "taker_buy_quote": 99478.528362 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.006304, "high": 0.006318, "low": 0.006175, "close": 0.006206, "volume": 82942851.0, "close_time": 1770634799999, "quote_volume": 515964.443755, "trades": 8539, "taker_buy_base": 27092011.0, "taker_buy_quote": 168546.450666 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.006207, "high": 0.00626, "low": 0.006207, "close": 0.006229, "volume": 35440405.0, "close_time": 1770638399999, "quote_volume": 220966.933656, "trades": 4513, "taker_buy_base": 19641783.0, "taker_buy_quote": 122504.100164 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.00623, "high": 0.00627, "low": 0.00622, "close": 0.006258, "volume": 38492534.0, "close_time": 1770641999999, "quote_volume": 240193.706674, "trades": 3224, "taker_buy_base": 20273368.0, "taker_buy_quote": 126567.055109 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.006258, "high": 0.006274, "low": 0.00617, "close": 0.006172, "volume": 49646759.0, "close_time": 1770645599999, "quote_volume": 309139.760701, "trades": 4577, "taker_buy_base": 27677481.0, "taker_buy_quote": 172415.386082 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.006173, "high": 0.006317, "low": 0.006152, "close": 0.006296, "volume": 93247077.0, "close_time": 1770649199999, "quote_volume": 581298.331627, "trades": 15023, "taker_buy_base": 51446443.0, "taker_buy_quote": 320567.275085 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.006296, "high": 0.006363, "low": 0.006234, "close": 0.006348, "volume": 68972361.0, "close_time": 1770652799999, "quote_volume": 435347.129014, "trades": 9176, "taker_buy_base": 33154979.0, "taker_buy_quote": 209385.408119 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.006347, "high": 0.006477, "low": 0.006299, "close": 0.006417, "volume": 61980098.0, "close_time": 1770656399999, "quote_volume": 395412.307466, "trades": 9031, "taker_buy_base": 34521511.0, "taker_buy_quote": 220213.146516 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.006416, "high": 0.006536, "low": 0.006375, "close": 0.0065, "volume": 71839261.0, "close_time": 1770659999999, "quote_volume": 464225.229546, "trades": 10108, "taker_buy_base": 36471753.0, "taker_buy_quote": 235828.21859 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.006501, "high": 0.006535, "low": 0.006415, "close": 0.006461, "volume": 49884344.0, "close_time": 1770663599999, "quote_volume": 322507.290152, "trades": 7747, "taker_buy_base": 24341018.0, "taker_buy_quote": 157410.309233 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.00646, "high": 0.006488, "low": 0.006428, "close": 0.006477, "volume": 28652078.0, "close_time": 1770667199999, "quote_volume": 185141.722713, "trades": 5429, "taker_buy_base": 13697531.0, "taker_buy_quote": 88528.973988 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.006476, "high": 0.006504, "low": 0.006408, "close": 0.006435, "volume": 42889191.0, "close_time": 1770670799999, "quote_volume": 276697.191908, "trades": 5138, "taker_buy_base": 19401436.0, "taker_buy_quote": 125250.453964 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.006436, "high": 0.006445, "low": 0.006334, "close": 0.006419, "volume": 38067100.0, "close_time": 1770674399999, "quote_volume": 243140.314369, "trades": 4301, "taker_buy_base": 18551669.0, "taker_buy_quote": 118554.71374 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.00642, "high": 0.006453, "low": 0.006396, "close": 0.006404, "volume": 14592576.0, "close_time": 1770677999999, "quote_volume": 93691.766082, "trades": 1859, "taker_buy_base": 6606224.0, "taker_buy_quote": 42428.261328 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.006406, "high": 0.006434, "low": 0.006362, "close": 0.006371, "volume": 12074356.0, "close_time": 1770681599999, "quote_volume": 77219.191631, "trades": 2163, "taker_buy_base": 5003156.0, "taker_buy_quote": 32016.165663 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.006372, "high": 0.006389, "low": 0.006327, "close": 0.006327, "volume": 25462020.0, "close_time": 1770685199999, "quote_volume": 161819.81667, "trades": 2522, "taker_buy_base": 11482422.0, "taker_buy_quote": 72989.542528 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.006327, "high": 0.006421, "low": 0.006326, "close": 0.006402, "volume": 31184454.0, "close_time": 1770688799999, "quote_volume": 198947.748265, "trades": 2908, "taker_buy_base": 17524843.0, "taker_buy_quote": 111753.156146 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.006402, "high": 0.006403, "low": 0.006335, "close": 0.006354, "volume": 17075768.0, "close_time": 1770692399999, "quote_volume": 108732.676245, "trades": 1786, "taker_buy_base": 5556858.0, "taker_buy_quote": 35341.931003 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.006355, "high": 0.006364, "low": 0.006203, "close": 0.006263, "volume": 76977882.0, "close_time": 1770695999999, "quote_volume": 482150.945127, "trades": 5708, "taker_buy_base": 35130830.0, "taker_buy_quote": 220130.722897 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.006262, "high": 0.00633, "low": 0.006256, "close": 0.006316, "volume": 34753408.0, "close_time": 1770699599999, "quote_volume": 219084.715005, "trades": 3057, "taker_buy_base": 15473779.0, "taker_buy_quote": 97500.481038 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.006319, "high": 0.006322, "low": 0.006221, "close": 0.006233, "volume": 37007257.0, "close_time": 1770703199999, "quote_volume": 232021.405987, "trades": 3269, "taker_buy_base": 11164132.0, "taker_buy_quote": 69935.353117 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.006234, "high": 0.006251, "low": 0.006111, "close": 0.006138, "volume": 77695350.0, "close_time": 1770706799999, "quote_volume": 480039.295623, "trades": 7059, "taker_buy_base": 25957467.0, "taker_buy_quote": 160427.624784 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.006139, "high": 0.006197, "low": 0.006139, "close": 0.006179, "volume": 37040967.0, "close_time": 1770710399999, "quote_volume": 228638.225789, "trades": 3032, "taker_buy_base": 18531090.0, "taker_buy_quote": 114373.290318 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.006179, "high": 0.006213, "low": 0.006163, "close": 0.006209, "volume": 39193491.0, "close_time": 1770713999999, "quote_volume": 242650.126177, "trades": 5649, "taker_buy_base": 20447008.0, "taker_buy_quote": 126628.68844 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.006208, "high": 0.006246, "low": 0.006167, "close": 0.006195, "volume": 42239416.0, "close_time": 1770717599999, "quote_volume": 262304.217923, "trades": 3287, "taker_buy_base": 22075249.0, "taker_buy_quote": 137189.95354 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.006194, "high": 0.006213, "low": 0.006161, "close": 0.006178, "volume": 20689488.0, "close_time": 1770721199999, "quote_volume": 127918.238695, "trades": 2165, "taker_buy_base": 10463704.0, "taker_buy_quote": 64720.990343 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.006176, "high": 0.006199, "low": 0.006133, "close": 0.006138, "volume": 24751760.0, "close_time": 1770724799999, "quote_volume": 152618.827719, "trades": 2434, "taker_buy_base": 9972444.0, "taker_buy_quote": 61538.159903 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.006139, "high": 0.006159, "low": 0.006098, "close": 0.006119, "volume": 32646465.0, "close_time": 1770728399999, "quote_volume": 199901.66082, "trades": 3598, "taker_buy_base": 16768344.0, "taker_buy_quote": 102728.103126 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.006119, "high": 0.006172, "low": 0.006111, "close": 0.006153, "volume": 38636000.0, "close_time": 1770731999999, "quote_volume": 237282.641942, "trades": 4534, "taker_buy_base": 21419091.0, "taker_buy_quote": 131578.799872 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.006152, "high": 0.006198, "low": 0.006073, "close": 0.006115, "volume": 92812139.0, "close_time": 1770735599999, "quote_volume": 569413.272077, "trades": 9594, "taker_buy_base": 46991380.0, "taker_buy_quote": 288522.66532 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.006115, "high": 0.006189, "low": 0.006096, "close": 0.006146, "volume": 70413555.0, "close_time": 1770739199999, "quote_volume": 432879.295502, "trades": 8332, "taker_buy_base": 39058586.0, "taker_buy_quote": 240166.969202 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.006147, "high": 0.006186, "low": 0.006107, "close": 0.006145, "volume": 48851793.0, "close_time": 1770742799999, "quote_volume": 300194.811459, "trades": 6107, "taker_buy_base": 25995552.0, "taker_buy_quote": 159825.23419 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.006144, "high": 0.006197, "low": 0.006109, "close": 0.006171, "volume": 49592618.0, "close_time": 1770746399999, "quote_volume": 305161.436221, "trades": 4857, "taker_buy_base": 28651211.0, "taker_buy_quote": 176376.658335 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.006172, "high": 0.006187, "low": 0.006027, "close": 0.006064, "volume": 60917436.0, "close_time": 1770749999999, "quote_volume": 371321.050392, "trades": 6401, "taker_buy_base": 28147658.0, "taker_buy_quote": 171613.549031 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.006063, "high": 0.006137, "low": 0.006042, "close": 0.006124, "volume": 33491024.0, "close_time": 1770753599999, "quote_volume": 203922.319625, "trades": 3647, "taker_buy_base": 21575722.0, "taker_buy_quote": 131458.58685 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.006123, "high": 0.006145, "low": 0.006099, "close": 0.006126, "volume": 24719040.0, "close_time": 1770757199999, "quote_volume": 151376.612388, "trades": 2731, "taker_buy_base": 11600806.0, "taker_buy_quote": 71071.107299 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.006125, "high": 0.006149, "low": 0.006081, "close": 0.006106, "volume": 22494581.0, "close_time": 1770760799999, "quote_volume": 137565.333467, "trades": 2463, "taker_buy_base": 11263001.0, "taker_buy_quote": 68889.34604 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.006107, "high": 0.006156, "low": 0.006096, "close": 0.006116, "volume": 11759093.0, "close_time": 1770764399999, "quote_volume": 72020.741086, "trades": 1279, "taker_buy_base": 5694375.0, "taker_buy_quote": 34892.995403 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.006115, "high": 0.006149, "low": 0.006107, "close": 0.006142, "volume": 14194109.0, "close_time": 1770767999999, "quote_volume": 86986.900888, "trades": 1986, "taker_buy_base": 7794109.0, "taker_buy_quote": 47791.067777 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.006143, "high": 0.006179, "low": 0.006142, "close": 0.006165, "volume": 21038916.0, "close_time": 1770771599999, "quote_volume": 129531.099192, "trades": 2063, "taker_buy_base": 11971388.0, "taker_buy_quote": 73733.986324 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.006167, "high": 0.006183, "low": 0.006139, "close": 0.006168, "volume": 13488379.0, "close_time": 1770775199999, "quote_volume": 83106.73677, "trades": 1583, "taker_buy_base": 7149059.0, "taker_buy_quote": 44055.710583 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.006168, "high": 0.006204, "low": 0.006138, "close": 0.006139, "volume": 19657930.0, "close_time": 1770778799999, "quote_volume": 121394.910448, "trades": 2563, "taker_buy_base": 6625206.0, "taker_buy_quote": 40947.678462 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.00614, "high": 0.006171, "low": 0.006067, "close": 0.006122, "volume": 34737710.0, "close_time": 1770782399999, "quote_volume": 212607.472587, "trades": 3568, "taker_buy_base": 17605313.0, "taker_buy_quote": 107771.802518 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.006121, "high": 0.006135, "low": 0.006015, "close": 0.006026, "volume": 58221201.0, "close_time": 1770785999999, "quote_volume": 353010.663301, "trades": 4890, "taker_buy_base": 27662466.0, "taker_buy_quote": 167735.604668 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.006027, "high": 0.006057, "low": 0.005987, "close": 0.005998, "volume": 36958815.0, "close_time": 1770789599999, "quote_volume": 222468.592823, "trades": 3180, "taker_buy_base": 15298221.0, "taker_buy_quote": 92112.427441 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.005998, "high": 0.006003, "low": 0.005914, "close": 0.005931, "volume": 77282965.0, "close_time": 1770793199999, "quote_volume": 459884.822522, "trades": 7264, "taker_buy_base": 32613832.0, "taker_buy_quote": 194082.96823 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.005929, "high": 0.005958, "low": 0.005897, "close": 0.005921, "volume": 39394743.0, "close_time": 1770796799999, "quote_volume": 233690.671989, "trades": 3663, "taker_buy_base": 19192927.0, "taker_buy_quote": 113892.42419 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.005921, "high": 0.005927, "low": 0.005871, "close": 0.005923, "volume": 49942224.0, "close_time": 1770800399999, "quote_volume": 294423.126027, "trades": 3656, "taker_buy_base": 24115075.0, "taker_buy_quote": 142141.009588 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.005923, "high": 0.005928, "low": 0.00589, "close": 0.005905, "volume": 46663478.0, "close_time": 1770803999999, "quote_volume": 275555.765869, "trades": 2652, "taker_buy_base": 27004829.0, "taker_buy_quote": 159468.417553 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.005906, "high": 0.00591, "low": 0.005854, "close": 0.005877, "volume": 40531283.0, "close_time": 1770807599999, "quote_volume": 238333.424736, "trades": 3662, "taker_buy_base": 18754828.0, "taker_buy_quote": 110350.976588 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.005877, "high": 0.005936, "low": 0.005875, "close": 0.005924, "volume": 35180760.0, "close_time": 1770811199999, "quote_volume": 207830.081296, "trades": 3310, "taker_buy_base": 17828877.0, "taker_buy_quote": 105371.815459 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.005924, "high": 0.005967, "low": 0.005898, "close": 0.005942, "volume": 33065753.0, "close_time": 1770814799999, "quote_volume": 196362.687404, "trades": 3069, "taker_buy_base": 20583325.0, "taker_buy_quote": 122235.739112 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.005943, "high": 0.006053, "low": 0.005907, "close": 0.006049, "volume": 98252121.0, "close_time": 1770818399999, "quote_volume": 587200.500495, "trades": 7581, "taker_buy_base": 56699348.0, "taker_buy_quote": 338821.311782 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.00605, "high": 0.006314, "low": 0.005941, "close": 0.005958, "volume": 311370270.0, "close_time": 1770821999999, "quote_volume": 1914014.449921, "trades": 27490, "taker_buy_base": 159509637.0, "taker_buy_quote": 981364.721574 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.005958, "high": 0.006003, "low": 0.005868, "close": 0.005951, "volume": 168789630.0, "close_time": 1770825599999, "quote_volume": 1002451.46922, "trades": 19519, "taker_buy_base": 85874894.0, "taker_buy_quote": 510374.598871 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.00595, "high": 0.006064, "low": 0.0059, "close": 0.005901, "volume": 88709950.0, "close_time": 1770829199999, "quote_volume": 530460.73386, "trades": 10078, "taker_buy_base": 46481415.0, "taker_buy_quote": 278130.913228 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.005901, "high": 0.006012, "low": 0.005872, "close": 0.005943, "volume": 66873216.0, "close_time": 1770832799999, "quote_volume": 397729.94359, "trades": 7385, "taker_buy_base": 36385675.0, "taker_buy_quote": 216439.594269 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.005944, "high": 0.006063, "low": 0.005898, "close": 0.006038, "volume": 75114144.0, "close_time": 1770836399999, "quote_volume": 450434.467515, "trades": 6820, "taker_buy_base": 38321763.0, "taker_buy_quote": 229894.924916 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.006038, "high": 0.006085, "low": 0.006, "close": 0.00602, "volume": 74044154.0, "close_time": 1770839999999, "quote_volume": 447488.16371, "trades": 6412, "taker_buy_base": 34534645.0, "taker_buy_quote": 208762.055985 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.006019, "high": 0.006084, "low": 0.005971, "close": 0.006072, "volume": 35055323.0, "close_time": 1770843599999, "quote_volume": 211144.702499, "trades": 3805, "taker_buy_base": 18372047.0, "taker_buy_quote": 110714.226237 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.006073, "high": 0.006181, "low": 0.006061, "close": 0.006135, "volume": 65352205.0, "close_time": 1770847199999, "quote_volume": 401135.235673, "trades": 5610, "taker_buy_base": 40250402.0, "taker_buy_quote": 247083.009287 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.006133, "high": 0.006149, "low": 0.006043, "close": 0.006046, "volume": 39040868.0, "close_time": 1770850799999, "quote_volume": 238279.336346, "trades": 2560, "taker_buy_base": 16980894.0, "taker_buy_quote": 103722.446561 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.006046, "high": 0.006061, "low": 0.005968, "close": 0.00603, "volume": 54082604.0, "close_time": 1770854399999, "quote_volume": 324983.563653, "trades": 3805, "taker_buy_base": 23505323.0, "taker_buy_quote": 141327.17523 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.006031, "high": 0.006119, "low": 0.006031, "close": 0.006088, "volume": 36456446.0, "close_time": 1770857999999, "quote_volume": 221575.296978, "trades": 3810, "taker_buy_base": 18974055.0, "taker_buy_quote": 115339.079692 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.006088, "high": 0.006171, "low": 0.006087, "close": 0.006136, "volume": 38253225.0, "close_time": 1770861599999, "quote_volume": 234736.947458, "trades": 3935, "taker_buy_base": 18142116.0, "taker_buy_quote": 111332.48615 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.006136, "high": 0.00618, "low": 0.006108, "close": 0.006146, "volume": 26665574.0, "close_time": 1770865199999, "quote_volume": 163777.817611, "trades": 2576, "taker_buy_base": 12640779.0, "taker_buy_quote": 77680.771325 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.006147, "high": 0.00618, "low": 0.006145, "close": 0.00617, "volume": 19655429.0, "close_time": 1770868799999, "quote_volume": 121157.63789, "trades": 1985, "taker_buy_base": 10532835.0, "taker_buy_quote": 64926.336921 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.006169, "high": 0.006222, "low": 0.006145, "close": 0.00619, "volume": 45529305.0, "close_time": 1770872399999, "quote_volume": 281366.30551, "trades": 4000, "taker_buy_base": 28144743.0, "taker_buy_quote": 173983.847476 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.00619, "high": 0.006215, "low": 0.006133, "close": 0.006205, "volume": 55281695.0, "close_time": 1770875999999, "quote_volume": 341344.339173, "trades": 4427, "taker_buy_base": 30179022.0, "taker_buy_quote": 186460.054594 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.006205, "high": 0.006305, "low": 0.006203, "close": 0.006246, "volume": 50386221.0, "close_time": 1770879599999, "quote_volume": 315221.802381, "trades": 4341, "taker_buy_base": 25934864.0, "taker_buy_quote": 162347.501691 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.006245, "high": 0.006301, "low": 0.006206, "close": 0.006294, "volume": 32275930.0, "close_time": 1770883199999, "quote_volume": 201916.437022, "trades": 3126, "taker_buy_base": 19652263.0, "taker_buy_quote": 123019.718418 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.006293, "high": 0.006324, "low": 0.006261, "close": 0.006292, "volume": 54129870.0, "close_time": 1770886799999, "quote_volume": 340971.68358, "trades": 4763, "taker_buy_base": 30030033.0, "taker_buy_quote": 189273.585772 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.006292, "high": 0.006426, "low": 0.00628, "close": 0.006406, "volume": 93834697.0, "close_time": 1770890399999, "quote_volume": 598130.901456, "trades": 5855, "taker_buy_base": 36972407.0, "taker_buy_quote": 235587.236484 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.006407, "high": 0.006521, "low": 0.006381, "close": 0.006514, "volume": 100106163.0, "close_time": 1770893999999, "quote_volume": 644864.055169, "trades": 7136, "taker_buy_base": 52448098.0, "taker_buy_quote": 337893.758113 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.006515, "high": 0.006543, "low": 0.006438, "close": 0.006463, "volume": 113101966.0, "close_time": 1770897599999, "quote_volume": 734486.211033, "trades": 8843, "taker_buy_base": 59188170.0, "taker_buy_quote": 384663.361011 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.006463, "high": 0.006469, "low": 0.006328, "close": 0.006349, "volume": 51620507.0, "close_time": 1770901199999, "quote_volume": 329440.982042, "trades": 5007, "taker_buy_base": 22624182.0, "taker_buy_quote": 144269.497413 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.00635, "high": 0.006498, "low": 0.006325, "close": 0.006418, "volume": 372689700.0, "close_time": 1770904799999, "quote_volume": 2394834.976025, "trades": 27270, "taker_buy_base": 251115941.0, "taker_buy_quote": 1614026.255734 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.006416, "high": 0.006419, "low": 0.006311, "close": 0.006336, "volume": 108304513.0, "close_time": 1770908399999, "quote_volume": 687699.902105, "trades": 9760, "taker_buy_base": 45634519.0, "taker_buy_quote": 289789.745793 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.006337, "high": 0.006383, "low": 0.006261, "close": 0.006266, "volume": 126150999.0, "close_time": 1770911999999, "quote_volume": 796696.224322, "trades": 10942, "taker_buy_base": 59636221.0, "taker_buy_quote": 376825.379671 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.006266, "high": 0.006291, "low": 0.006102, "close": 0.006132, "volume": 220359483.0, "close_time": 1770915599999, "quote_volume": 1360319.003888, "trades": 18923, "taker_buy_base": 109208263.0, "taker_buy_quote": 674446.207191 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.006132, "high": 0.006206, "low": 0.006095, "close": 0.006139, "volume": 91536657.0, "close_time": 1770919199999, "quote_volume": 563146.25342, "trades": 9729, "taker_buy_base": 48471331.0, "taker_buy_quote": 298399.174383 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.00614, "high": 0.006203, "low": 0.00611, "close": 0.006158, "volume": 68941867.0, "close_time": 1770922799999, "quote_volume": 424229.517185, "trades": 8353, "taker_buy_base": 30535847.0, "taker_buy_quote": 188035.365542 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.006158, "high": 0.006291, "low": 0.00612, "close": 0.006215, "volume": 79112158.0, "close_time": 1770926399999, "quote_volume": 491751.993103, "trades": 8266, "taker_buy_base": 43167135.0, "taker_buy_quote": 268431.53938 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.006215, "high": 0.006235, "low": 0.006117, "close": 0.00614, "volume": 56804231.0, "close_time": 1770929999999, "quote_volume": 350854.647849, "trades": 4931, "taker_buy_base": 23778076.0, "taker_buy_quote": 146882.611924 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.006141, "high": 0.00618, "low": 0.00614, "close": 0.006159, "volume": 28532460.0, "close_time": 1770933599999, "quote_volume": 175789.861467, "trades": 3117, "taker_buy_base": 15495880.0, "taker_buy_quote": 95492.834284 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.006158, "high": 0.00625, "low": 0.006122, "close": 0.006247, "volume": 39784354.0, "close_time": 1770937199999, "quote_volume": 245927.732873, "trades": 3322, "taker_buy_base": 22148907.0, "taker_buy_quote": 137010.776373 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.006247, "high": 0.006325, "low": 0.006236, "close": 0.006307, "volume": 61171771.0, "close_time": 1770940799999, "quote_volume": 384063.293822, "trades": 6364, "taker_buy_base": 34920622.0, "taker_buy_quote": 219285.698357 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.006307, "high": 0.006361, "low": 0.006171, "close": 0.006204, "volume": 69918448.0, "close_time": 1770944399999, "quote_volume": 437489.929757, "trades": 5255, "taker_buy_base": 31722400.0, "taker_buy_quote": 198671.537656 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.006204, "high": 0.006251, "low": 0.006195, "close": 0.006208, "volume": 33212120.0, "close_time": 1770947999999, "quote_volume": 206717.494274, "trades": 3214, "taker_buy_base": 14885824.0, "taker_buy_quote": 92684.238687 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.006209, "high": 0.006248, "low": 0.006194, "close": 0.00623, "volume": 29871843.0, "close_time": 1770951599999, "quote_volume": 185717.764307, "trades": 2971, "taker_buy_base": 17728511.0, "taker_buy_quote": 110270.761606 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.006231, "high": 0.00627, "low": 0.006204, "close": 0.00621, "volume": 31722147.0, "close_time": 1770955199999, "quote_volume": 197700.209311, "trades": 2924, "taker_buy_base": 14607970.0, "taker_buy_quote": 91061.361786 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00621, "high": 0.006214, "low": 0.00617, "close": 0.006173, "volume": 18367608.0, "close_time": 1770958799999, "quote_volume": 113723.42164, "trades": 1988, "taker_buy_base": 5961832.0, "taker_buy_quote": 36945.503385 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.006174, "high": 0.006195, "low": 0.006145, "close": 0.006156, "volume": 29455055.0, "close_time": 1770962399999, "quote_volume": 181723.62559, "trades": 2871, "taker_buy_base": 13633184.0, "taker_buy_quote": 84159.805712 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.006157, "high": 0.006198, "low": 0.006119, "close": 0.006193, "volume": 35615115.0, "close_time": 1770965999999, "quote_volume": 219282.01086, "trades": 3057, "taker_buy_base": 24371658.0, "taker_buy_quote": 150158.404424 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.006193, "high": 0.006246, "low": 0.006192, "close": 0.006222, "volume": 30094606.0, "close_time": 1770969599999, "quote_volume": 187074.71741, "trades": 3158, "taker_buy_base": 15809438.0, "taker_buy_quote": 98304.926211 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.006222, "high": 0.006315, "low": 0.006212, "close": 0.006293, "volume": 28597868.0, "close_time": 1770973199999, "quote_volume": 179263.207968, "trades": 3152, "taker_buy_base": 16018185.0, "taker_buy_quote": 100462.381262 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.006292, "high": 0.006298, "low": 0.006262, "close": 0.006274, "volume": 19608273.0, "close_time": 1770976799999, "quote_volume": 123077.203445, "trades": 2381, "taker_buy_base": 7301526.0, "taker_buy_quote": 45851.652008 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.006273, "high": 0.00632, "low": 0.006266, "close": 0.006296, "volume": 19248687.0, "close_time": 1770980399999, "quote_volume": 121106.996364, "trades": 2502, "taker_buy_base": 9782405.0, "taker_buy_quote": 61544.099798 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.006296, "high": 0.006296, "low": 0.006246, "close": 0.006285, "volume": 28688011.0, "close_time": 1770983999999, "quote_volume": 179996.68012, "trades": 3087, "taker_buy_base": 14681728.0, "taker_buy_quote": 92134.758223 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.006284, "high": 0.006284, "low": 0.00624, "close": 0.006261, "volume": 23102782.0, "close_time": 1770987599999, "quote_volume": 144757.15921, "trades": 2235, "taker_buy_base": 8476407.0, "taker_buy_quote": 53119.650836 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.00626, "high": 0.006362, "low": 0.006245, "close": 0.006328, "volume": 74000858.0, "close_time": 1770991199999, "quote_volume": 467148.577337, "trades": 6181, "taker_buy_base": 42379241.0, "taker_buy_quote": 267644.790353 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.006328, "high": 0.006458, "low": 0.006293, "close": 0.006408, "volume": 131731051.0, "close_time": 1770994799999, "quote_volume": 841062.3809, "trades": 12054, "taker_buy_base": 74134303.0, "taker_buy_quote": 473422.052476 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.006409, "high": 0.006683, "low": 0.006395, "close": 0.006486, "volume": 206059676.0, "close_time": 1770998399999, "quote_volume": 1344769.60236, "trades": 19627, "taker_buy_base": 96855785.0, "taker_buy_quote": 632183.548544 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.006486, "high": 0.00669, "low": 0.006467, "close": 0.006651, "volume": 164889147.0, "close_time": 1771001999999, "quote_volume": 1089458.432473, "trades": 13051, "taker_buy_base": 77620706.0, "taker_buy_quote": 512435.167652 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.006652, "high": 0.006702, "low": 0.006613, "close": 0.00667, "volume": 71727783.0, "close_time": 1771005599999, "quote_volume": 477836.471889, "trades": 6734, "taker_buy_base": 38007290.0, "taker_buy_quote": 253310.897804 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.006668, "high": 0.006733, "low": 0.006621, "close": 0.006712, "volume": 70579386.0, "close_time": 1771009199999, "quote_volume": 470875.444471, "trades": 6161, "taker_buy_base": 34451581.0, "taker_buy_quote": 229954.340024 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.006712, "high": 0.006813, "low": 0.006679, "close": 0.006701, "volume": 74125324.0, "close_time": 1771012799999, "quote_volume": 500076.24154, "trades": 6603, "taker_buy_base": 34449720.0, "taker_buy_quote": 232405.905472 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.006701, "high": 0.006737, "low": 0.006674, "close": 0.006707, "volume": 49041713.0, "close_time": 1771016399999, "quote_volume": 328648.120541, "trades": 4673, "taker_buy_base": 27313115.0, "taker_buy_quote": 183089.542929 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.006706, "high": 0.006748, "low": 0.006693, "close": 0.006714, "volume": 32369028.0, "close_time": 1771019999999, "quote_volume": 217558.687103, "trades": 3649, "taker_buy_base": 17780418.0, "taker_buy_quote": 119521.269821 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.006716, "high": 0.006744, "low": 0.006678, "close": 0.006704, "volume": 37338415.0, "close_time": 1771023599999, "quote_volume": 250621.183907, "trades": 3113, "taker_buy_base": 17195504.0, "taker_buy_quote": 115435.917473 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.006703, "high": 0.006707, "low": 0.006629, "close": 0.006638, "volume": 26870479.0, "close_time": 1771027199999, "quote_volume": 178822.306705, "trades": 2819, "taker_buy_base": 10551579.0, "taker_buy_quote": 70217.90201 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.006639, "high": 0.00671, "low": 0.006597, "close": 0.006685, "volume": 47064679.0, "close_time": 1771030799999, "quote_volume": 312790.723726, "trades": 4843, "taker_buy_base": 21043219.0, "taker_buy_quote": 139912.911747 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.006684, "high": 0.006725, "low": 0.006659, "close": 0.006721, "volume": 41438481.0, "close_time": 1771034399999, "quote_volume": 277628.515947, "trades": 4368, "taker_buy_base": 20551608.0, "taker_buy_quote": 137792.48881 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.006719, "high": 0.006878, "low": 0.006711, "close": 0.006871, "volume": 89172859.0, "close_time": 1771037999999, "quote_volume": 608183.980124, "trades": 8692, "taker_buy_base": 49373468.0, "taker_buy_quote": 336623.688683 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.006872, "high": 0.007039, "low": 0.006851, "close": 0.006946, "volume": 161890898.0, "close_time": 1771041599999, "quote_volume": 1126574.720324, "trades": 15461, "taker_buy_base": 91269082.0, "taker_buy_quote": 635113.579418 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.006946, "high": 0.006973, "low": 0.006823, "close": 0.006827, "volume": 58010117.0, "close_time": 1771045199999, "quote_volume": 400499.64683, "trades": 5551, "taker_buy_base": 25787252.0, "taker_buy_quote": 178095.01437 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.006827, "high": 0.006871, "low": 0.006748, "close": 0.006748, "volume": 80003145.0, "close_time": 1771048799999, "quote_volume": 545067.158299, "trades": 6722, "taker_buy_base": 34545001.0, "taker_buy_quote": 235618.029001 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.006749, "high": 0.006766, "low": 0.006731, "close": 0.00676, "volume": 22981709.0, "close_time": 1771052399999, "quote_volume": 155153.232078, "trades": 3353, "taker_buy_base": 11913323.0, "taker_buy_quote": 80452.304987 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.006761, "high": 0.006837, "low": 0.006756, "close": 0.006824, "volume": 39874194.0, "close_time": 1771055999999, "quote_volume": 271539.990655, "trades": 3976, "taker_buy_base": 26394902.0, "taker_buy_quote": 179716.725193 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.006826, "high": 0.006956, "low": 0.006826, "close": 0.006935, "volume": 73251726.0, "close_time": 1771059599999, "quote_volume": 505466.63932, "trades": 7165, "taker_buy_base": 41405743.0, "taker_buy_quote": 285816.128044 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.006936, "high": 0.006948, "low": 0.006902, "close": 0.006913, "volume": 33364374.0, "close_time": 1771063199999, "quote_volume": 230942.817601, "trades": 3200, "taker_buy_base": 15127604.0, "taker_buy_quote": 104733.999931 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.006912, "high": 0.006916, "low": 0.006875, "close": 0.006897, "volume": 26639494.0, "close_time": 1771066799999, "quote_volume": 183642.080566, "trades": 2899, "taker_buy_base": 11598805.0, "taker_buy_quote": 79974.58717 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.006897, "high": 0.007071, "low": 0.006897, "close": 0.007064, "volume": 79659442.0, "close_time": 1771070399999, "quote_volume": 557364.457866, "trades": 8396, "taker_buy_base": 46269357.0, "taker_buy_quote": 323829.478285 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.007062, "high": 0.007137, "low": 0.006946, "close": 0.00695, "volume": 120993306.0, "close_time": 1771073999999, "quote_volume": 853605.056293, "trades": 10651, "taker_buy_base": 51965799.0, "taker_buy_quote": 366910.212987 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.00695, "high": 0.006969, "low": 0.006862, "close": 0.006928, "volume": 69565075.0, "close_time": 1771077599999, "quote_volume": 481069.691899, "trades": 6611, "taker_buy_base": 34326679.0, "taker_buy_quote": 237496.795142 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.006929, "high": 0.007125, "low": 0.006926, "close": 0.0071, "volume": 50221475.0, "close_time": 1771081199999, "quote_volume": 352424.011387, "trades": 6233, "taker_buy_base": 29305612.0, "taker_buy_quote": 205712.801074 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.007099, "high": 0.007273, "low": 0.00707, "close": 0.007271, "volume": 195982612.0, "close_time": 1771084799999, "quote_volume": 1404008.60132, "trades": 14034, "taker_buy_base": 86762286.0, "taker_buy_quote": 621461.204711 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.00727, "high": 0.007518, "low": 0.007222, "close": 0.007516, "volume": 278778522.0, "close_time": 1771088399999, "quote_volume": 2043743.9403, "trades": 23184, "taker_buy_base": 146873176.0, "taker_buy_quote": 1076822.956718 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.007517, "high": 0.007675, "low": 0.007462, "close": 0.007601, "volume": 215475759.0, "close_time": 1771091999999, "quote_volume": 1632922.190752, "trades": 22461, "taker_buy_base": 108462827.0, "taker_buy_quote": 821967.00434 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0076, "high": 0.007903, "low": 0.007589, "close": 0.007894, "volume": 219226670.0, "close_time": 1771095599999, "quote_volume": 1702919.5424, "trades": 20756, "taker_buy_base": 115949415.0, "taker_buy_quote": 901095.219236 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.007894, "high": 0.007954, "low": 0.007731, "close": 0.007861, "volume": 232945853.0, "close_time": 1771099199999, "quote_volume": 1832692.311064, "trades": 21397, "taker_buy_base": 103791138.0, "taker_buy_quote": 816621.95828 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.007861, "high": 0.007937, "low": 0.007744, "close": 0.007895, "volume": 152436843.0, "close_time": 1771102799999, "quote_volume": 1195041.237031, "trades": 16777, "taker_buy_base": 74761013.0, "taker_buy_quote": 586121.776979 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.007896, "high": 0.008147, "low": 0.007824, "close": 0.007988, "volume": 227402158.0, "close_time": 1771106399999, "quote_volume": 1818882.203809, "trades": 22503, "taker_buy_base": 113208393.0, "taker_buy_quote": 905251.12962 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.007987, "high": 0.008203, "low": 0.007971, "close": 0.008048, "volume": 196604552.0, "close_time": 1771109999999, "quote_volume": 1593018.214868, "trades": 17020, "taker_buy_base": 101377877.0, "taker_buy_quote": 821430.396861 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.008048, "high": 0.008064, "low": 0.00783, "close": 0.007867, "volume": 149840141.0, "close_time": 1771113599999, "quote_volume": 1190089.909419, "trades": 15727, "taker_buy_base": 64388761.0, "taker_buy_quote": 511038.797098 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.007867, "high": 0.007871, "low": 0.007631, "close": 0.007703, "volume": 160053382.0, "close_time": 1771117199999, "quote_volume": 1234665.896354, "trades": 15630, "taker_buy_base": 68476177.0, "taker_buy_quote": 528300.964253 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.007702, "high": 0.007971, "low": 0.007689, "close": 0.007797, "volume": 210658556.0, "close_time": 1771120799999, "quote_volume": 1645900.811924, "trades": 21391, "taker_buy_base": 111047840.0, "taker_buy_quote": 868029.87101 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.007796, "high": 0.007852, "low": 0.007627, "close": 0.007703, "volume": 132200163.0, "close_time": 1771124399999, "quote_volume": 1021280.879724, "trades": 14434, "taker_buy_base": 59269258.0, "taker_buy_quote": 458177.626559 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.007703, "high": 0.007729, "low": 0.00754, "close": 0.007721, "volume": 244759529.0, "close_time": 1771127999999, "quote_volume": 1871893.04015, "trades": 18602, "taker_buy_base": 144532800.0, "taker_buy_quote": 1106359.677872 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.007721, "high": 0.007926, "low": 0.007682, "close": 0.007724, "volume": 180135427.0, "close_time": 1771131599999, "quote_volume": 1403044.895563, "trades": 21177, "taker_buy_base": 89563819.0, "taker_buy_quote": 697813.462136 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.007724, "high": 0.007813, "low": 0.00769, "close": 0.007711, "volume": 103589386.0, "close_time": 1771135199999, "quote_volume": 802828.727536, "trades": 11125, "taker_buy_base": 45729530.0, "taker_buy_quote": 354284.048563 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.00771, "high": 0.007725, "low": 0.007638, "close": 0.007668, "volume": 63571663.0, "close_time": 1771138799999, "quote_volume": 488370.519705, "trades": 7121, "taker_buy_base": 26162724.0, "taker_buy_quote": 200990.368871 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.007667, "high": 0.007781, "low": 0.007654, "close": 0.007703, "volume": 97465519.0, "close_time": 1771142399999, "quote_volume": 752167.306786, "trades": 8227, "taker_buy_base": 50148486.0, "taker_buy_quote": 387029.267615 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.007704, "high": 0.007754, "low": 0.007485, "close": 0.007543, "volume": 138040554.0, "close_time": 1771145999999, "quote_volume": 1049977.609692, "trades": 11362, "taker_buy_base": 64513653.0, "taker_buy_quote": 492324.676108 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.007542, "high": 0.007623, "low": 0.007527, "close": 0.007615, "volume": 42813538.0, "close_time": 1771149599999, "quote_volume": 324950.292791, "trades": 5531, "taker_buy_base": 24948808.0, "taker_buy_quote": 189399.465912 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.007616, "high": 0.007631, "low": 0.007465, "close": 0.007533, "volume": 80430304.0, "close_time": 1771153199999, "quote_volume": 604564.435856, "trades": 8235, "taker_buy_base": 35558723.0, "taker_buy_quote": 267171.132801 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.007533, "high": 0.007544, "low": 0.007488, "close": 0.007507, "volume": 26769701.0, "close_time": 1771156799999, "quote_volume": 201225.941768, "trades": 4097, "taker_buy_base": 13621891.0, "taker_buy_quote": 102412.582187 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.007508, "high": 0.007527, "low": 0.007179, "close": 0.007179, "volume": 171997070.0, "close_time": 1771160399999, "quote_volume": 1261973.21614, "trades": 17086, "taker_buy_base": 62002422.0, "taker_buy_quote": 455271.59864 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.007181, "high": 0.007307, "low": 0.007132, "close": 0.007166, "volume": 164516757.0, "close_time": 1771163999999, "quote_volume": 1188103.730766, "trades": 14941, "taker_buy_base": 78018130.0, "taker_buy_quote": 563732.872607 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.007166, "high": 0.00727, "low": 0.007154, "close": 0.007243, "volume": 84851797.0, "close_time": 1771167599999, "quote_volume": 611917.712859, "trades": 8014, "taker_buy_base": 49379387.0, "taker_buy_quote": 356357.77926 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.007242, "high": 0.00727, "low": 0.007196, "close": 0.007215, "volume": 42844579.0, "close_time": 1771171199999, "quote_volume": 310105.218633, "trades": 4345, "taker_buy_base": 20266168.0, "taker_buy_quote": 146754.846473 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.007213, "high": 0.007224, "low": 0.007145, "close": 0.0072, "volume": 65670419.0, "close_time": 1771174799999, "quote_volume": 472175.956656, "trades": 5450, "taker_buy_base": 26756631.0, "taker_buy_quote": 192344.074118 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0072, "high": 0.007216, "low": 0.006969, "close": 0.00706, "volume": 136486197.0, "close_time": 1771178399999, "quote_volume": 964321.500224, "trades": 12160, "taker_buy_base": 59317513.0, "taker_buy_quote": 418872.483106 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.007059, "high": 0.007083, "low": 0.006966, "close": 0.006987, "volume": 109845224.0, "close_time": 1771181999999, "quote_volume": 771129.603054, "trades": 9394, "taker_buy_base": 49114832.0, "taker_buy_quote": 344646.176154 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.006986, "high": 0.007017, "low": 0.006918, "close": 0.006974, "volume": 81950324.0, "close_time": 1771185599999, "quote_volume": 570214.081241, "trades": 8995, "taker_buy_base": 40113589.0, "taker_buy_quote": 279301.233313 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.006974, "high": 0.006999, "low": 0.006923, "close": 0.006968, "volume": 48591474.0, "close_time": 1771189199999, "quote_volume": 338131.542674, "trades": 4554, "taker_buy_base": 23344820.0, "taker_buy_quote": 162528.859943 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.006968, "high": 0.007039, "low": 0.006954, "close": 0.006972, "volume": 53943537.0, "close_time": 1771192799999, "quote_volume": 377689.596633, "trades": 4915, "taker_buy_base": 25766358.0, "taker_buy_quote": 180529.216461 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.006972, "high": 0.007053, "low": 0.006956, "close": 0.007048, "volume": 40127070.0, "close_time": 1771196399999, "quote_volume": 281655.946592, "trades": 3060, "taker_buy_base": 19247438.0, "taker_buy_quote": 135093.495213 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.007048, "high": 0.007057, "low": 0.006945, "close": 0.00705, "volume": 43581049.0, "close_time": 1771199999999, "quote_volume": 305500.840417, "trades": 4970, "taker_buy_base": 21248777.0, "taker_buy_quote": 149021.961867 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00705, "high": 0.007124, "low": 0.007037, "close": 0.007086, "volume": 53096418.0, "close_time": 1771203599999, "quote_volume": 376146.633804, "trades": 4116, "taker_buy_base": 33549892.0, "taker_buy_quote": 237741.26818 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.007087, "high": 0.00712, "low": 0.006992, "close": 0.007043, "volume": 38763484.0, "close_time": 1771207199999, "quote_volume": 273459.125429, "trades": 4111, "taker_buy_base": 20530405.0, "taker_buy_quote": 144961.229968 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.007042, "high": 0.007068, "low": 0.007003, "close": 0.007013, "volume": 26217437.0, "close_time": 1771210799999, "quote_volume": 184328.735017, "trades": 3823, "taker_buy_base": 12923389.0, "taker_buy_quote": 90912.491085 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.007014, "high": 0.007036, "low": 0.006983, "close": 0.007024, "volume": 17298986.0, "close_time": 1771214399999, "quote_volume": 121263.686243, "trades": 2645, "taker_buy_base": 8043748.0, "taker_buy_quote": 56416.347249 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.007023, "high": 0.007141, "low": 0.007018, "close": 0.007141, "volume": 30681318.0, "close_time": 1771217999999, "quote_volume": 217566.623033, "trades": 4155, "taker_buy_base": 19912757.0, "taker_buy_quote": 141264.372405 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.007141, "high": 0.007157, "low": 0.007053, "close": 0.007083, "volume": 53543904.0, "close_time": 1771221599999, "quote_volume": 379847.017318, "trades": 5501, "taker_buy_base": 27484296.0, "taker_buy_quote": 195041.753286 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.007082, "high": 0.00719, "low": 0.007068, "close": 0.007174, "volume": 39485266.0, "close_time": 1771225199999, "quote_volume": 281984.36537, "trades": 3996, "taker_buy_base": 20140602.0, "taker_buy_quote": 143822.684448 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.007173, "high": 0.007235, "low": 0.007124, "close": 0.007173, "volume": 51940759.0, "close_time": 1771228799999, "quote_volume": 372650.549259, "trades": 5543, "taker_buy_base": 28665149.0, "taker_buy_quote": 205614.379278 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.007174, "high": 0.007236, "low": 0.007159, "close": 0.007182, "volume": 36784079.0, "close_time": 1771232399999, "quote_volume": 264691.293062, "trades": 4525, "taker_buy_base": 20586130.0, "taker_buy_quote": 148170.519049 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.007181, "high": 0.007338, "low": 0.007178, "close": 0.007308, "volume": 57220876.0, "close_time": 1771235999999, "quote_volume": 415416.281672, "trades": 7124, "taker_buy_base": 32923316.0, "taker_buy_quote": 239068.668646 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.007307, "high": 0.007326, "low": 0.00726, "close": 0.007313, "volume": 41210691.0, "close_time": 1771239599999, "quote_volume": 300393.915196, "trades": 5086, "taker_buy_base": 19529360.0, "taker_buy_quote": 142439.281005 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.007314, "high": 0.007362, "low": 0.007151, "close": 0.007255, "volume": 95314387.0, "close_time": 1771243199999, "quote_volume": 692744.714444, "trades": 9345, "taker_buy_base": 46793796.0, "taker_buy_quote": 340113.768281 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.007256, "high": 0.007478, "low": 0.007252, "close": 0.007434, "volume": 109460314.0, "close_time": 1771246799999, "quote_volume": 807083.082602, "trades": 12797, "taker_buy_base": 61293832.0, "taker_buy_quote": 452452.944354 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.007433, "high": 0.0075, "low": 0.007149, "close": 0.007165, "volume": 167896244.0, "close_time": 1771250399999, "quote_volume": 1226979.05749, "trades": 17653, "taker_buy_base": 67334280.0, "taker_buy_quote": 492652.151844 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.007164, "high": 0.007213, "low": 0.007094, "close": 0.007148, "volume": 89817455.0, "close_time": 1771253999999, "quote_volume": 642618.849571, "trades": 10802, "taker_buy_base": 41229344.0, "taker_buy_quote": 295125.044035 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.007149, "high": 0.007228, "low": 0.006957, "close": 0.007012, "volume": 147224826.0, "close_time": 1771257599999, "quote_volume": 1040423.710556, "trades": 18106, "taker_buy_base": 66609006.0, "taker_buy_quote": 471096.32317 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.007013, "high": 0.007125, "low": 0.007008, "close": 0.007102, "volume": 54185522.0, "close_time": 1771261199999, "quote_volume": 383505.345459, "trades": 8378, "taker_buy_base": 30941550.0, "taker_buy_quote": 219034.34415 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.007101, "high": 0.00714, "low": 0.007064, "close": 0.007095, "volume": 62120836.0, "close_time": 1771264799999, "quote_volume": 441398.040551, "trades": 6252, "taker_buy_base": 33626936.0, "taker_buy_quote": 239166.790216 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.007095, "high": 0.007149, "low": 0.007086, "close": 0.007096, "volume": 24741234.0, "close_time": 1771268399999, "quote_volume": 175935.484588, "trades": 3429, "taker_buy_base": 12202784.0, "taker_buy_quote": 86838.600279 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.007097, "high": 0.007191, "low": 0.007076, "close": 0.007153, "volume": 27768187.0, "close_time": 1771271999999, "quote_volume": 198179.946525, "trades": 3427, "taker_buy_base": 16985072.0, "taker_buy_quote": 121274.881764 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.007154, "high": 0.007234, "low": 0.007114, "close": 0.007215, "volume": 35820580.0, "close_time": 1771275599999, "quote_volume": 257052.526978, "trades": 4594, "taker_buy_base": 22094337.0, "taker_buy_quote": 158621.421368 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.007214, "high": 0.007318, "low": 0.007184, "close": 0.007311, "volume": 46786530.0, "close_time": 1771279199999, "quote_volume": 339354.773273, "trades": 4443, "taker_buy_base": 30976963.0, "taker_buy_quote": 224805.929083 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.007312, "high": 0.007337, "low": 0.007259, "close": 0.007275, "volume": 38553779.0, "close_time": 1771282799999, "quote_volume": 281515.553463, "trades": 4648, "taker_buy_base": 18730033.0, "taker_buy_quote": 136784.801817 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.007273, "high": 0.007334, "low": 0.007263, "close": 0.007297, "volume": 30288605.0, "close_time": 1771286399999, "quote_volume": 221243.201455, "trades": 3804, "taker_buy_base": 13776530.0, "taker_buy_quote": 100666.405893 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.007298, "high": 0.007302, "low": 0.007231, "close": 0.007243, "volume": 34225048.0, "close_time": 1771289999999, "quote_volume": 248473.716615, "trades": 3879, "taker_buy_base": 15170347.0, "taker_buy_quote": 110170.786044 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.007244, "high": 0.00728, "low": 0.007214, "close": 0.007227, "volume": 27075955.0, "close_time": 1771293599999, "quote_volume": 196148.790764, "trades": 3383, "taker_buy_base": 11247890.0, "taker_buy_quote": 81575.293966 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.007226, "high": 0.007358, "low": 0.007182, "close": 0.007314, "volume": 48493176.0, "close_time": 1771297199999, "quote_volume": 353812.155893, "trades": 5689, "taker_buy_base": 25530143.0, "taker_buy_quote": 186132.921301 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.007315, "high": 0.007331, "low": 0.007242, "close": 0.007242, "volume": 34912560.0, "close_time": 1771300799999, "quote_volume": 254655.05365, "trades": 3567, "taker_buy_base": 16299809.0, "taker_buy_quote": 119023.61795 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.007241, "high": 0.00727, "low": 0.00718, "close": 0.007213, "volume": 37841951.0, "close_time": 1771304399999, "quote_volume": 273315.743708, "trades": 3432, "taker_buy_base": 16911791.0, "taker_buy_quote": 122189.104175 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.007213, "high": 0.007219, "low": 0.007093, "close": 0.007183, "volume": 56059836.0, "close_time": 1771307999999, "quote_volume": 400618.935742, "trades": 5174, "taker_buy_base": 19132563.0, "taker_buy_quote": 136840.731532 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.007184, "high": 0.007209, "low": 0.00717, "close": 0.007179, "volume": 21020165.0, "close_time": 1771311599999, "quote_volume": 151098.672024, "trades": 2070, "taker_buy_base": 10099237.0, "taker_buy_quote": 72587.371137 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.007178, "high": 0.007178, "low": 0.007123, "close": 0.007147, "volume": 18730361.0, "close_time": 1771315199999, "quote_volume": 133950.469129, "trades": 2698, "taker_buy_base": 8172619.0, "taker_buy_quote": 58467.687508 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.007146, "high": 0.007181, "low": 0.007084, "close": 0.007104, "volume": 54049587.0, "close_time": 1771318799999, "quote_volume": 385529.746116, "trades": 4562, "taker_buy_base": 25835935.0, "taker_buy_quote": 184330.120951 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.007105, "high": 0.007127, "low": 0.007077, "close": 0.007112, "volume": 22261348.0, "close_time": 1771322399999, "quote_volume": 158049.096764, "trades": 2383, "taker_buy_base": 12160575.0, "taker_buy_quote": 86377.532441 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.007112, "high": 0.007129, "low": 0.007039, "close": 0.00706, "volume": 25884025.0, "close_time": 1771325999999, "quote_volume": 182957.165778, "trades": 3076, "taker_buy_base": 11722515.0, "taker_buy_quote": 82890.665048 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.00706, "high": 0.007119, "low": 0.007059, "close": 0.007113, "volume": 32044395.0, "close_time": 1771329599999, "quote_volume": 227298.163828, "trades": 3745, "taker_buy_base": 16595057.0, "taker_buy_quote": 117723.367064 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.007112, "high": 0.007177, "low": 0.007102, "close": 0.00711, "volume": 51308402.0, "close_time": 1771333199999, "quote_volume": 366091.263396, "trades": 3714, "taker_buy_base": 36868828.0, "taker_buy_quote": 263085.473359 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.00711, "high": 0.0072, "low": 0.007089, "close": 0.007169, "volume": 40729334.0, "close_time": 1771336799999, "quote_volume": 290981.327414, "trades": 4755, "taker_buy_base": 23451032.0, "taker_buy_quote": 167576.876889 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.007169, "high": 0.007227, "low": 0.006974, "close": 0.007018, "volume": 131023767.0, "close_time": 1771340399999, "quote_volume": 927576.590169, "trades": 15176, "taker_buy_base": 57964320.0, "taker_buy_quote": 410352.798991 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.007018, "high": 0.007146, "low": 0.007006, "close": 0.007137, "volume": 85561810.0, "close_time": 1771343999999, "quote_volume": 605886.549395, "trades": 10720, "taker_buy_base": 47178718.0, "taker_buy_quote": 334172.291731 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.007137, "high": 0.007351, "low": 0.00712, "close": 0.007205, "volume": 118486265.0, "close_time": 1771347599999, "quote_volume": 859765.151333, "trades": 14009, "taker_buy_base": 58839934.0, "taker_buy_quote": 426889.669028 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.007203, "high": 0.007207, "low": 0.007059, "close": 0.007131, "volume": 97151737.0, "close_time": 1771351199999, "quote_volume": 692716.291408, "trades": 9299, "taker_buy_base": 37678218.0, "taker_buy_quote": 268797.208296 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.007132, "high": 0.007247, "low": 0.007086, "close": 0.0072, "volume": 90255949.0, "close_time": 1771354799999, "quote_volume": 647842.16744, "trades": 10916, "taker_buy_base": 43437986.0, "taker_buy_quote": 311788.05905 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.007201, "high": 0.007208, "low": 0.007086, "close": 0.007106, "volume": 58684871.0, "close_time": 1771358399999, "quote_volume": 419676.968004, "trades": 9573, "taker_buy_base": 18921633.0, "taker_buy_quote": 135371.78108 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.007105, "high": 0.007135, "low": 0.007065, "close": 0.007102, "volume": 39708724.0, "close_time": 1771361999999, "quote_volume": 281937.066917, "trades": 5348, "taker_buy_base": 19989763.0, "taker_buy_quote": 141959.236086 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.007102, "high": 0.007151, "low": 0.007093, "close": 0.007145, "volume": 18591437.0, "close_time": 1771365599999, "quote_volume": 132322.583954, "trades": 2554, "taker_buy_base": 11013912.0, "taker_buy_quote": 78408.615098 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.007145, "high": 0.007179, "low": 0.007115, "close": 0.007134, "volume": 20499333.0, "close_time": 1771369199999, "quote_volume": 146616.349513, "trades": 2843, "taker_buy_base": 9109552.0, "taker_buy_quote": 65183.966746 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.007133, "high": 0.007155, "low": 0.007112, "close": 0.007141, "volume": 19622700.0, "close_time": 1771372799999, "quote_volume": 140059.218892, "trades": 2861, "taker_buy_base": 11628377.0, "taker_buy_quote": 83056.582635 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.007142, "high": 0.007152, "low": 0.007074, "close": 0.007078, "volume": 15910236.0, "close_time": 1771376399999, "quote_volume": 113180.525328, "trades": 2735, "taker_buy_base": 7744107.0, "taker_buy_quote": 55140.091355 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.007078, "high": 0.007087, "low": 0.007021, "close": 0.007046, "volume": 25782347.0, "close_time": 1771379999999, "quote_volume": 181734.174331, "trades": 3827, "taker_buy_base": 10557116.0, "taker_buy_quote": 74395.331244 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.007045, "high": 0.007128, "low": 0.007045, "close": 0.007094, "volume": 23295895.0, "close_time": 1771383599999, "quote_volume": 165250.579551, "trades": 3770, "taker_buy_base": 12826705.0, "taker_buy_quote": 90979.428819 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.007094, "high": 0.007122, "low": 0.007079, "close": 0.007103, "volume": 18853192.0, "close_time": 1771387199999, "quote_volume": 133853.612287, "trades": 3003, "taker_buy_base": 8708759.0, "taker_buy_quote": 61859.39497 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.007104, "high": 0.007121, "low": 0.007089, "close": 0.007101, "volume": 22576361.0, "close_time": 1771390799999, "quote_volume": 160307.041839, "trades": 2451, "taker_buy_base": 14400420.0, "taker_buy_quote": 102256.076225 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.007102, "high": 0.00716, "low": 0.007097, "close": 0.007141, "volume": 13278062.0, "close_time": 1771394399999, "quote_volume": 94699.904053, "trades": 2444, "taker_buy_base": 8032422.0, "taker_buy_quote": 57289.030767 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.007142, "high": 0.007202, "low": 0.007134, "close": 0.007151, "volume": 16321835.0, "close_time": 1771397999999, "quote_volume": 116989.645166, "trades": 2620, "taker_buy_base": 10099976.0, "taker_buy_quote": 72364.720446 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.007153, "high": 0.007229, "low": 0.007143, "close": 0.007185, "volume": 19569168.0, "close_time": 1771401599999, "quote_volume": 140638.388945, "trades": 3039, "taker_buy_base": 9991506.0, "taker_buy_quote": 71855.674737 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.007185, "high": 0.007265, "low": 0.007181, "close": 0.007204, "volume": 33496189.0, "close_time": 1771405199999, "quote_volume": 241909.044338, "trades": 5424, "taker_buy_base": 19051191.0, "taker_buy_quote": 137644.15429 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.007205, "high": 0.007235, "low": 0.007186, "close": 0.007234, "volume": 13892437.0, "close_time": 1771408799999, "quote_volume": 100212.954281, "trades": 2729, "taker_buy_base": 8317102.0, "taker_buy_quote": 60017.691957 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.007233, "high": 0.007259, "low": 0.007161, "close": 0.007177, "volume": 38255773.0, "close_time": 1771412399999, "quote_volume": 276216.195113, "trades": 3780, "taker_buy_base": 19384516.0, "taker_buy_quote": 140104.985886 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.007176, "high": 0.007181, "low": 0.007064, "close": 0.007094, "volume": 38805706.0, "close_time": 1771415999999, "quote_volume": 276092.739662, "trades": 5537, "taker_buy_base": 16538567.0, "taker_buy_quote": 117717.157642 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.007095, "high": 0.007125, "low": 0.007057, "close": 0.007073, "volume": 30755358.0, "close_time": 1771419599999, "quote_volume": 218002.524805, "trades": 3881, "taker_buy_base": 15842999.0, "taker_buy_quote": 112301.987644 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.007073, "high": 0.007084, "low": 0.006951, "close": 0.006991, "volume": 66664753.0, "close_time": 1771423199999, "quote_volume": 468477.414951, "trades": 6202, "taker_buy_base": 33893966.0, "taker_buy_quote": 238373.36612 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.006989, "high": 0.007076, "low": 0.006963, "close": 0.00704, "volume": 66033514.0, "close_time": 1771426799999, "quote_volume": 463132.588176, "trades": 11182, "taker_buy_base": 34613841.0, "taker_buy_quote": 243040.499707 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.007041, "high": 0.007197, "low": 0.007034, "close": 0.007101, "volume": 89766113.0, "close_time": 1771430399999, "quote_volume": 640443.715873, "trades": 9926, "taker_buy_base": 38080050.0, "taker_buy_quote": 271061.700406 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.007101, "high": 0.007109, "low": 0.006968, "close": 0.006997, "volume": 77453546.0, "close_time": 1771433999999, "quote_volume": 544556.398742, "trades": 7851, "taker_buy_base": 45955057.0, "taker_buy_quote": 323187.882802 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.006998, "high": 0.007071, "low": 0.006966, "close": 0.006974, "volume": 31041794.0, "close_time": 1771437599999, "quote_volume": 217705.655028, "trades": 4129, "taker_buy_base": 15440684.0, "taker_buy_quote": 108393.525946 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.006975, "high": 0.006992, "low": 0.006839, "close": 0.006845, "volume": 85165856.0, "close_time": 1771441199999, "quote_volume": 586845.84691, "trades": 9792, "taker_buy_base": 35561768.0, "taker_buy_quote": 245080.075252 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.006847, "high": 0.006908, "low": 0.006754, "close": 0.006825, "volume": 84273223.0, "close_time": 1771444799999, "quote_volume": 575852.356081, "trades": 10219, "taker_buy_base": 44983109.0, "taker_buy_quote": 307513.323457 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.006827, "high": 0.006873, "low": 0.006796, "close": 0.006826, "volume": 42708329.0, "close_time": 1771448399999, "quote_volume": 291782.543293, "trades": 5283, "taker_buy_base": 20099347.0, "taker_buy_quote": 137307.278917 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.006826, "high": 0.00686, "low": 0.006796, "close": 0.006809, "volume": 18452205.0, "close_time": 1771451999999, "quote_volume": 125789.826765, "trades": 2901, "taker_buy_base": 7766491.0, "taker_buy_quote": 52975.68141 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.006811, "high": 0.00682, "low": 0.006758, "close": 0.006788, "volume": 23186100.0, "close_time": 1771455599999, "quote_volume": 157368.819258, "trades": 2054, "taker_buy_base": 7301805.0, "taker_buy_quote": 49575.438986 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.006789, "high": 0.006792, "low": 0.006746, "close": 0.006771, "volume": 45461281.0, "close_time": 1771459199999, "quote_volume": 307358.616296, "trades": 3480, "taker_buy_base": 25393620.0, "taker_buy_quote": 171603.77995 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.006772, "high": 0.006785, "low": 0.006686, "close": 0.006699, "volume": 55489182.0, "close_time": 1771462799999, "quote_volume": 372910.848288, "trades": 7055, "taker_buy_base": 20586360.0, "taker_buy_quote": 138278.242413 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0067, "high": 0.006821, "low": 0.0067, "close": 0.006816, "volume": 38648217.0, "close_time": 1771466399999, "quote_volume": 261871.5036, "trades": 4958, "taker_buy_base": 23183591.0, "taker_buy_quote": 157068.387199 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.006814, "high": 0.006848, "low": 0.006793, "close": 0.006825, "volume": 17562634.0, "close_time": 1771469999999, "quote_volume": 119819.539742, "trades": 2867, "taker_buy_base": 8795552.0, "taker_buy_quote": 60016.061627 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.006824, "high": 0.006844, "low": 0.006798, "close": 0.006829, "volume": 17805067.0, "close_time": 1771473599999, "quote_volume": 121411.184746, "trades": 2490, "taker_buy_base": 6964384.0, "taker_buy_quote": 47521.515828 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.006828, "high": 0.006858, "low": 0.006815, "close": 0.006818, "volume": 12745116.0, "close_time": 1771477199999, "quote_volume": 87119.021937, "trades": 1968, "taker_buy_base": 6628994.0, "taker_buy_quote": 45317.216152 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.006819, "high": 0.006828, "low": 0.006733, "close": 0.006786, "volume": 35432230.0, "close_time": 1771480799999, "quote_volume": 240201.341704, "trades": 3204, "taker_buy_base": 12991329.0, "taker_buy_quote": 88092.700085 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.006785, "high": 0.006844, "low": 0.006779, "close": 0.006815, "volume": 17205851.0, "close_time": 1771484399999, "quote_volume": 117248.574835, "trades": 2718, "taker_buy_base": 8587779.0, "taker_buy_quote": 58528.708239 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.006816, "high": 0.006821, "low": 0.006765, "close": 0.00679, "volume": 21654718.0, "close_time": 1771487999999, "quote_volume": 147071.024701, "trades": 2689, "taker_buy_base": 10172458.0, "taker_buy_quote": 69136.143623 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.006789, "high": 0.006789, "low": 0.006646, "close": 0.00669, "volume": 66001789.0, "close_time": 1771491599999, "quote_volume": 442969.408845, "trades": 5258, "taker_buy_base": 32445923.0, "taker_buy_quote": 217791.287447 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.00669, "high": 0.006735, "low": 0.006679, "close": 0.006697, "volume": 19286616.0, "close_time": 1771495199999, "quote_volume": 129359.735001, "trades": 3035, "taker_buy_base": 9180594.0, "taker_buy_quote": 61571.937169 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.006696, "high": 0.006727, "low": 0.006664, "close": 0.006693, "volume": 30212858.0, "close_time": 1771498799999, "quote_volume": 202433.414798, "trades": 3514, "taker_buy_base": 15591267.0, "taker_buy_quote": 104476.721781 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.006692, "high": 0.006717, "low": 0.006667, "close": 0.006681, "volume": 24080613.0, "close_time": 1771502399999, "quote_volume": 161174.41434, "trades": 2812, "taker_buy_base": 11762248.0, "taker_buy_quote": 78760.981104 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.00668, "high": 0.006705, "low": 0.00666, "close": 0.006663, "volume": 23464389.0, "close_time": 1771505999999, "quote_volume": 156774.116272, "trades": 2656, "taker_buy_base": 8745505.0, "taker_buy_quote": 58465.643033 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.006664, "high": 0.006665, "low": 0.006512, "close": 0.006567, "volume": 74178367.0, "close_time": 1771509599999, "quote_volume": 488684.605429, "trades": 7226, "taker_buy_base": 29178570.0, "taker_buy_quote": 192039.587613 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.006568, "high": 0.006688, "low": 0.006553, "close": 0.006645, "volume": 53258628.0, "close_time": 1771513199999, "quote_volume": 352239.137006, "trades": 8946, "taker_buy_base": 29531667.0, "taker_buy_quote": 195416.201675 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.006645, "high": 0.006693, "low": 0.006529, "close": 0.006558, "volume": 72736393.0, "close_time": 1771516799999, "quote_volume": 479783.838859, "trades": 8912, "taker_buy_base": 33212057.0, "taker_buy_quote": 219165.399434 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.006557, "high": 0.006603, "low": 0.00649, "close": 0.00655, "volume": 51091853.0, "close_time": 1771520399999, "quote_volume": 334800.742017, "trades": 6416, "taker_buy_base": 25354118.0, "taker_buy_quote": 166216.872636 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.006551, "high": 0.006636, "low": 0.006439, "close": 0.006495, "volume": 94332517.0, "close_time": 1771523999999, "quote_volume": 615660.657087, "trades": 8559, "taker_buy_base": 47859762.0, "taker_buy_quote": 312607.946106 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.006494, "high": 0.006572, "low": 0.006477, "close": 0.006569, "volume": 63063857.0, "close_time": 1771527599999, "quote_volume": 411855.838442, "trades": 5954, "taker_buy_base": 34023719.0, "taker_buy_quote": 222269.843016 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.00657, "high": 0.006593, "low": 0.006473, "close": 0.006532, "volume": 86401296.0, "close_time": 1771531199999, "quote_volume": 564643.692693, "trades": 6481, "taker_buy_base": 43970880.0, "taker_buy_quote": 287527.122079 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.006533, "high": 0.00659, "low": 0.006523, "close": 0.006588, "volume": 44138602.0, "close_time": 1771534799999, "quote_volume": 289387.816494, "trades": 3860, "taker_buy_base": 27345467.0, "taker_buy_quote": 179293.18265 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.006588, "high": 0.006595, "low": 0.006553, "close": 0.006558, "volume": 16133860.0, "close_time": 1771538399999, "quote_volume": 106125.791049, "trades": 2123, "taker_buy_base": 6892948.0, "taker_buy_quote": 45353.982524 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.006557, "high": 0.006594, "low": 0.006538, "close": 0.00658, "volume": 16991443.0, "close_time": 1771541999999, "quote_volume": 111520.507731, "trades": 2082, "taker_buy_base": 10420848.0, "taker_buy_quote": 68398.677849 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.00658, "high": 0.006635, "low": 0.006574, "close": 0.006634, "volume": 27432803.0, "close_time": 1771545599999, "quote_volume": 181257.969454, "trades": 2669, "taker_buy_base": 14299199.0, "taker_buy_quote": 94463.36448 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.006633, "high": 0.006754, "low": 0.006617, "close": 0.00671, "volume": 87827516.0, "close_time": 1771549199999, "quote_volume": 587944.685871, "trades": 6501, "taker_buy_base": 52581282.0, "taker_buy_quote": 351918.064014 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.006711, "high": 0.006771, "low": 0.00669, "close": 0.006752, "volume": 25270765.0, "close_time": 1771552799999, "quote_volume": 170171.128335, "trades": 3287, "taker_buy_base": 13286097.0, "taker_buy_quote": 89492.640578 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.006753, "high": 0.006811, "low": 0.006736, "close": 0.006736, "volume": 40801692.0, "close_time": 1771556399999, "quote_volume": 276530.445222, "trades": 3616, "taker_buy_base": 24219013.0, "taker_buy_quote": 164199.918073 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.006736, "high": 0.006802, "low": 0.006706, "close": 0.00672, "volume": 42034588.0, "close_time": 1771559999999, "quote_volume": 283733.077511, "trades": 4802, "taker_buy_base": 20548095.0, "taker_buy_quote": 138808.657756 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.006721, "high": 0.006733, "low": 0.006627, "close": 0.006688, "volume": 40734446.0, "close_time": 1771563599999, "quote_volume": 272271.19605, "trades": 4645, "taker_buy_base": 14470834.0, "taker_buy_quote": 96733.965038 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.006689, "high": 0.006766, "low": 0.006653, "close": 0.006721, "volume": 53599072.0, "close_time": 1771567199999, "quote_volume": 359789.645736, "trades": 5165, "taker_buy_base": 24761174.0, "taker_buy_quote": 166147.551594 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.006722, "high": 0.006753, "low": 0.006699, "close": 0.006745, "volume": 20235277.0, "close_time": 1771570799999, "quote_volume": 136103.473675, "trades": 2815, "taker_buy_base": 11395618.0, "taker_buy_quote": 76672.544809 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.006745, "high": 0.006755, "low": 0.006695, "close": 0.006712, "volume": 19508213.0, "close_time": 1771574399999, "quote_volume": 131306.431432, "trades": 2943, "taker_buy_base": 9871776.0, "taker_buy_quote": 66469.338803 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.006712, "high": 0.006824, "low": 0.00671, "close": 0.006809, "volume": 53356080.0, "close_time": 1771577999999, "quote_volume": 361315.738024, "trades": 4568, "taker_buy_base": 36518253.0, "taker_buy_quote": 247298.861654 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.006808, "high": 0.006883, "low": 0.006804, "close": 0.006859, "volume": 38367512.0, "close_time": 1771581599999, "quote_volume": 263007.520208, "trades": 4439, "taker_buy_base": 19673375.0, "taker_buy_quote": 134913.494693 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.006859, "high": 0.006928, "low": 0.006855, "close": 0.006862, "volume": 48912409.0, "close_time": 1771585199999, "quote_volume": 337126.562241, "trades": 6486, "taker_buy_base": 22392842.0, "taker_buy_quote": 154351.584824 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.006861, "high": 0.006867, "low": 0.006748, "close": 0.006778, "volume": 75357135.0, "close_time": 1771588799999, "quote_volume": 512348.286153, "trades": 6643, "taker_buy_base": 31994952.0, "taker_buy_quote": 217585.747619 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.006779, "high": 0.006808, "low": 0.006747, "close": 0.00676, "volume": 45048040.0, "close_time": 1771592399999, "quote_volume": 305395.679748, "trades": 4179, "taker_buy_base": 24975522.0, "taker_buy_quote": 169363.307342 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.006759, "high": 0.006759, "low": 0.006546, "close": 0.006602, "volume": 85288688.0, "close_time": 1771595999999, "quote_volume": 566095.124648, "trades": 9344, "taker_buy_base": 34356406.0, "taker_buy_quote": 227867.560313 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.006602, "high": 0.006756, "low": 0.006596, "close": 0.006715, "volume": 66610048.0, "close_time": 1771599599999, "quote_volume": 444776.270293, "trades": 10431, "taker_buy_base": 38494479.0, "taker_buy_quote": 256871.35564 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.006716, "high": 0.006959, "low": 0.006716, "close": 0.006958, "volume": 151248209.0, "close_time": 1771603199999, "quote_volume": 1037810.044024, "trades": 22896, "taker_buy_base": 81914910.0, "taker_buy_quote": 561764.576476 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.006958, "high": 0.007041, "low": 0.006843, "close": 0.006922, "volume": 114987036.0, "close_time": 1771606799999, "quote_volume": 797590.196516, "trades": 13925, "taker_buy_base": 61144954.0, "taker_buy_quote": 424300.076353 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.006923, "high": 0.006933, "low": 0.006684, "close": 0.006911, "volume": 243367424.0, "close_time": 1771610399999, "quote_volume": 1654106.562226, "trades": 17372, "taker_buy_base": 136038969.0, "taker_buy_quote": 924833.40707 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.00691, "high": 0.006983, "low": 0.006845, "close": 0.006911, "volume": 142642942.0, "close_time": 1771613999999, "quote_volume": 983850.564952, "trades": 12016, "taker_buy_base": 64816600.0, "taker_buy_quote": 447290.736834 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.006912, "high": 0.006945, "low": 0.00683, "close": 0.006857, "volume": 50570994.0, "close_time": 1771617599999, "quote_volume": 347883.442303, "trades": 4804, "taker_buy_base": 25009339.0, "taker_buy_quote": 172277.745272 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.006856, "high": 0.006895, "low": 0.006824, "close": 0.006863, "volume": 20077300.0, "close_time": 1771621199999, "quote_volume": 137738.266711, "trades": 3123, "taker_buy_base": 10193175.0, "taker_buy_quote": 69959.711145 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.006864, "high": 0.006902, "low": 0.006858, "close": 0.006893, "volume": 14747696.0, "close_time": 1771624799999, "quote_volume": 101457.23977, "trades": 2430, "taker_buy_base": 8065404.0, "taker_buy_quote": 55498.310194 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.006894, "high": 0.006926, "low": 0.006863, "close": 0.006916, "volume": 19396380.0, "close_time": 1771628399999, "quote_volume": 133801.395838, "trades": 2042, "taker_buy_base": 11244108.0, "taker_buy_quote": 77589.531928 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.006915, "high": 0.006933, "low": 0.006897, "close": 0.006917, "volume": 17443861.0, "close_time": 1771631999999, "quote_volume": 120655.760206, "trades": 1633, "taker_buy_base": 12264130.0, "taker_buy_quote": 84851.140491 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.006917, "high": 0.006921, "low": 0.006854, "close": 0.00686, "volume": 18282594.0, "close_time": 1771635599999, "quote_volume": 125818.851821, "trades": 1704, "taker_buy_base": 6461982.0, "taker_buy_quote": 44496.7228 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.006861, "high": 0.006901, "low": 0.006846, "close": 0.00689, "volume": 15030658.0, "close_time": 1771639199999, "quote_volume": 103357.975759, "trades": 1597, "taker_buy_base": 8675318.0, "taker_buy_quote": 59689.087505 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.006891, "high": 0.006932, "low": 0.006866, "close": 0.006914, "volume": 13369349.0, "close_time": 1771642799999, "quote_volume": 92232.490037, "trades": 1397, "taker_buy_base": 6432943.0, "taker_buy_quote": 44406.350123 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.006915, "high": 0.006915, "low": 0.006842, "close": 0.006869, "volume": 23063955.0, "close_time": 1771646399999, "quote_volume": 158318.167568, "trades": 2339, "taker_buy_base": 10305419.0, "taker_buy_quote": 70712.785412 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.00687, "high": 0.006894, "low": 0.006845, "close": 0.006883, "volume": 9859191.0, "close_time": 1771649999999, "quote_volume": 67755.07043, "trades": 1556, "taker_buy_base": 6135494.0, "taker_buy_quote": 42169.422695 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.006883, "high": 0.006931, "low": 0.006883, "close": 0.0069, "volume": 15074663.0, "close_time": 1771653599999, "quote_volume": 104129.554771, "trades": 1782, "taker_buy_base": 7676081.0, "taker_buy_quote": 53038.444107 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.006899, "high": 0.006972, "low": 0.006888, "close": 0.006913, "volume": 26689422.0, "close_time": 1771657199999, "quote_volume": 185006.261074, "trades": 2881, "taker_buy_base": 12120556.0, "taker_buy_quote": 84042.557475 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.006914, "high": 0.006937, "low": 0.006887, "close": 0.006913, "volume": 33069535.0, "close_time": 1771660799999, "quote_volume": 228228.899354, "trades": 2041, "taker_buy_base": 23794407.0, "taker_buy_quote": 164145.177182 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.006913, "high": 0.006989, "low": 0.006911, "close": 0.006981, "volume": 26690399.0, "close_time": 1771664399999, "quote_volume": 185460.786305, "trades": 2292, "taker_buy_base": 11289705.0, "taker_buy_quote": 78493.236801 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.006982, "high": 0.007079, "low": 0.006968, "close": 0.007021, "volume": 38635258.0, "close_time": 1771667999999, "quote_volume": 271783.600058, "trades": 4290, "taker_buy_base": 19564598.0, "taker_buy_quote": 137657.137394 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.00702, "high": 0.007055, "low": 0.007005, "close": 0.007027, "volume": 21344960.0, "close_time": 1771671599999, "quote_volume": 150198.165357, "trades": 2763, "taker_buy_base": 9796134.0, "taker_buy_quote": 68923.111799 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.007027, "high": 0.007076, "low": 0.007018, "close": 0.007045, "volume": 21113891.0, "close_time": 1771675199999, "quote_volume": 148767.363167, "trades": 2976, "taker_buy_base": 10728055.0, "taker_buy_quote": 75630.439942 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.007045, "high": 0.007057, "low": 0.006957, "close": 0.006968, "volume": 25906364.0, "close_time": 1771678799999, "quote_volume": 181229.505301, "trades": 3486, "taker_buy_base": 11320572.0, "taker_buy_quote": 79234.496053 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.006967, "high": 0.00702, "low": 0.006929, "close": 0.007011, "volume": 34146859.0, "close_time": 1771682399999, "quote_volume": 237562.437924, "trades": 2996, "taker_buy_base": 14470139.0, "taker_buy_quote": 100792.860603 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.00701, "high": 0.007098, "low": 0.006996, "close": 0.007035, "volume": 45524307.0, "close_time": 1771685999999, "quote_volume": 320954.714106, "trades": 6351, "taker_buy_base": 25090718.0, "taker_buy_quote": 176929.39116 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.007035, "high": 0.00705, "low": 0.006964, "close": 0.006976, "volume": 68962838.0, "close_time": 1771689599999, "quote_volume": 483052.650752, "trades": 4571, "taker_buy_base": 37777941.0, "taker_buy_quote": 264693.741892 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.006977, "high": 0.006984, "low": 0.006898, "close": 0.006926, "volume": 27391390.0, "close_time": 1771693199999, "quote_volume": 189992.628065, "trades": 3758, "taker_buy_base": 12542440.0, "taker_buy_quote": 86981.694513 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.006925, "high": 0.006962, "low": 0.006902, "close": 0.006941, "volume": 14637825.0, "close_time": 1771696799999, "quote_volume": 101469.025446, "trades": 2598, "taker_buy_base": 9447189.0, "taker_buy_quote": 65520.801619 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.00694, "high": 0.006984, "low": 0.00694, "close": 0.00697, "volume": 24686909.0, "close_time": 1771700399999, "quote_volume": 171899.457114, "trades": 3014, "taker_buy_base": 14536581.0, "taker_buy_quote": 101244.358458 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.006971, "high": 0.006973, "low": 0.006919, "close": 0.006927, "volume": 9813561.0, "close_time": 1771703999999, "quote_volume": 68150.603322, "trades": 1704, "taker_buy_base": 4448649.0, "taker_buy_quote": 30903.228368 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.006926, "high": 0.006933, "low": 0.006854, "close": 0.006856, "volume": 29923447.0, "close_time": 1771707599999, "quote_volume": 206280.705662, "trades": 2785, "taker_buy_base": 14013852.0, "taker_buy_quote": 96676.062909 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.006858, "high": 0.006908, "low": 0.006837, "close": 0.006903, "volume": 15753787.0, "close_time": 1771711199999, "quote_volume": 108248.30372, "trades": 1955, "taker_buy_base": 8147341.0, "taker_buy_quote": 55991.988697 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.006903, "high": 0.006903, "low": 0.00685, "close": 0.006851, "volume": 18797406.0, "close_time": 1771714799999, "quote_volume": 129046.503365, "trades": 1466, "taker_buy_base": 9386387.0, "taker_buy_quote": 64407.234686 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.006851, "high": 0.006861, "low": 0.006804, "close": 0.006819, "volume": 35826554.0, "close_time": 1771718399999, "quote_volume": 244674.241953, "trades": 2817, "taker_buy_base": 14269833.0, "taker_buy_quote": 97474.291711 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.006818, "high": 0.006825, "low": 0.006744, "close": 0.006778, "volume": 30323081.0, "close_time": 1771721999999, "quote_volume": 205710.598292, "trades": 2615, "taker_buy_base": 13808502.0, "taker_buy_quote": 93704.80783 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.006779, "high": 0.006798, "low": 0.006776, "close": 0.006785, "volume": 12716532.0, "close_time": 1771725599999, "quote_volume": 86301.5499, "trades": 1769, "taker_buy_base": 6854042.0, "taker_buy_quote": 46521.443215 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.006784, "high": 0.006803, "low": 0.006705, "close": 0.006709, "volume": 30051180.0, "close_time": 1771729199999, "quote_volume": 202533.86684, "trades": 2758, "taker_buy_base": 13608676.0, "taker_buy_quote": 91757.388682 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.006708, "high": 0.006732, "low": 0.006668, "close": 0.006712, "volume": 21929225.0, "close_time": 1771732799999, "quote_volume": 146963.457143, "trades": 2658, "taker_buy_base": 10629070.0, "taker_buy_quote": 71280.526682 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.006712, "high": 0.006724, "low": 0.006696, "close": 0.006712, "volume": 10421022.0, "close_time": 1771736399999, "quote_volume": 69925.98831, "trades": 1371, "taker_buy_base": 5660240.0, "taker_buy_quote": 37988.577395 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.006713, "high": 0.00672, "low": 0.006677, "close": 0.00669, "volume": 14228423.0, "close_time": 1771739999999, "quote_volume": 95312.12034, "trades": 1741, "taker_buy_base": 7438910.0, "taker_buy_quote": 49858.630231 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.006687, "high": 0.006701, "low": 0.006642, "close": 0.006685, "volume": 33759811.0, "close_time": 1771743599999, "quote_volume": 225479.759001, "trades": 3311, "taker_buy_base": 17871225.0, "taker_buy_quote": 119407.395579 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.006686, "high": 0.006745, "low": 0.006677, "close": 0.00671, "volume": 36626579.0, "close_time": 1771747199999, "quote_volume": 246120.034117, "trades": 2555, "taker_buy_base": 27020928.0, "taker_buy_quote": 181615.959205 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00671, "high": 0.006731, "low": 0.006661, "close": 0.006664, "volume": 13465062.0, "close_time": 1771750799999, "quote_volume": 90094.165432, "trades": 1495, "taker_buy_base": 6447666.0, "taker_buy_quote": 43184.781363 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.006664, "high": 0.006739, "low": 0.006661, "close": 0.006734, "volume": 10225743.0, "close_time": 1771754399999, "quote_volume": 68520.158202, "trades": 1370, "taker_buy_base": 6585475.0, "taker_buy_quote": 44172.798476 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.006735, "high": 0.006759, "low": 0.006721, "close": 0.006741, "volume": 8551466.0, "close_time": 1771757999999, "quote_volume": 57681.039497, "trades": 1267, "taker_buy_base": 4312274.0, "taker_buy_quote": 29094.048356 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.006739, "high": 0.006754, "low": 0.00671, "close": 0.006719, "volume": 10031532.0, "close_time": 1771761599999, "quote_volume": 67513.251747, "trades": 1406, "taker_buy_base": 5453307.0, "taker_buy_quote": 36720.376165 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.006719, "high": 0.00672, "low": 0.006625, "close": 0.006636, "volume": 49445978.0, "close_time": 1771765199999, "quote_volume": 328940.648309, "trades": 3832, "taker_buy_base": 13123774.0, "taker_buy_quote": 87349.701119 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.006637, "high": 0.00665, "low": 0.006593, "close": 0.006617, "volume": 30059776.0, "close_time": 1771768799999, "quote_volume": 198985.531737, "trades": 3711, "taker_buy_base": 14104497.0, "taker_buy_quote": 93388.049268 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.006614, "high": 0.006622, "low": 0.006553, "close": 0.006579, "volume": 21315585.0, "close_time": 1771772399999, "quote_volume": 140431.030162, "trades": 3222, "taker_buy_base": 8729889.0, "taker_buy_quote": 57532.430176 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.006578, "high": 0.006625, "low": 0.006551, "close": 0.00661, "volume": 24952266.0, "close_time": 1771775999999, "quote_volume": 164282.714391, "trades": 3252, "taker_buy_base": 12705610.0, "taker_buy_quote": 83677.697167 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.006607, "high": 0.006614, "low": 0.006572, "close": 0.006599, "volume": 9301462.0, "close_time": 1771779599999, "quote_volume": 61303.646834, "trades": 1187, "taker_buy_base": 3962737.0, "taker_buy_quote": 26117.863157 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.006598, "high": 0.0066, "low": 0.006515, "close": 0.006527, "volume": 26846767.0, "close_time": 1771783199999, "quote_volume": 175540.020683, "trades": 2377, "taker_buy_base": 7520726.0, "taker_buy_quote": 49201.648052 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.006527, "high": 0.006552, "low": 0.006501, "close": 0.006542, "volume": 23973144.0, "close_time": 1771786799999, "quote_volume": 156411.150317, "trades": 1740, "taker_buy_base": 11629729.0, "taker_buy_quote": 75915.5034 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.006543, "high": 0.006562, "low": 0.006522, "close": 0.006555, "volume": 16308642.0, "close_time": 1771790399999, "quote_volume": 106663.055189, "trades": 1198, "taker_buy_base": 8467300.0, "taker_buy_quote": 55421.105649 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.006556, "high": 0.006557, "low": 0.006503, "close": 0.006514, "volume": 8473427.0, "close_time": 1771793999999, "quote_volume": 55372.308928, "trades": 1171, "taker_buy_base": 3351191.0, "taker_buy_quote": 21905.85977 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.006515, "high": 0.006557, "low": 0.006504, "close": 0.006548, "volume": 10937447.0, "close_time": 1771797599999, "quote_volume": 71454.687316, "trades": 1640, "taker_buy_base": 6496576.0, "taker_buy_quote": 42454.871303 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.006548, "high": 0.006602, "low": 0.006533, "close": 0.006592, "volume": 18501348.0, "close_time": 1771801199999, "quote_volume": 121547.028636, "trades": 1717, "taker_buy_base": 11561988.0, "taker_buy_quote": 75968.011413 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.006591, "high": 0.006599, "low": 0.006534, "close": 0.006577, "volume": 14140104.0, "close_time": 1771804799999, "quote_volume": 92835.540796, "trades": 2060, "taker_buy_base": 8504181.0, "taker_buy_quote": 55845.79664 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.006577, "high": 0.006611, "low": 0.006442, "close": 0.006447, "volume": 48404518.0, "close_time": 1771808399999, "quote_volume": 316100.436504, "trades": 4332, "taker_buy_base": 21425163.0, "taker_buy_quote": 140138.331459 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.006448, "high": 0.006453, "low": 0.006104, "close": 0.006126, "volume": 370968511.0, "close_time": 1771811999999, "quote_volume": 2304911.649298, "trades": 34253, "taker_buy_base": 177407421.0, "taker_buy_quote": 1102437.701572 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.006128, "high": 0.006218, "low": 0.006112, "close": 0.006209, "volume": 58392641.0, "close_time": 1771815599999, "quote_volume": 360493.912113, "trades": 5196, "taker_buy_base": 31487628.0, "taker_buy_quote": 194472.982091 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.006208, "high": 0.006263, "low": 0.006167, "close": 0.006183, "volume": 36369556.0, "close_time": 1771819199999, "quote_volume": 225786.098646, "trades": 3516, "taker_buy_base": 13908549.0, "taker_buy_quote": 86383.365543 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.006183, "high": 0.006206, "low": 0.006166, "close": 0.006175, "volume": 24242734.0, "close_time": 1771822799999, "quote_volume": 149894.869441, "trades": 1859, "taker_buy_base": 13305581.0, "taker_buy_quote": 82262.57207 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.006176, "high": 0.006293, "low": 0.006174, "close": 0.006271, "volume": 44120479.0, "close_time": 1771826399999, "quote_volume": 276055.845451, "trades": 4005, "taker_buy_base": 23530614.0, "taker_buy_quote": 147121.064713 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.006272, "high": 0.006456, "low": 0.006262, "close": 0.006425, "volume": 82215324.0, "close_time": 1771829999999, "quote_volume": 523473.642165, "trades": 6032, "taker_buy_base": 51290785.0, "taker_buy_quote": 326089.668632 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.006424, "high": 0.006476, "low": 0.006408, "close": 0.006427, "volume": 28668769.0, "close_time": 1771833599999, "quote_volume": 184601.913904, "trades": 2932, "taker_buy_base": 11468621.0, "taker_buy_quote": 73877.778609 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.006426, "high": 0.006426, "low": 0.006372, "close": 0.006391, "volume": 16404993.0, "close_time": 1771837199999, "quote_volume": 104903.55046, "trades": 2091, "taker_buy_base": 7701457.0, "taker_buy_quote": 49241.572841 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.006391, "high": 0.006586, "low": 0.006383, "close": 0.00657, "volume": 66677273.0, "close_time": 1771840799999, "quote_volume": 433471.027908, "trades": 6280, "taker_buy_base": 47987283.0, "taker_buy_quote": 311805.013938 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.006569, "high": 0.006625, "low": 0.006548, "close": 0.006607, "volume": 29709794.0, "close_time": 1771844399999, "quote_volume": 195401.481912, "trades": 4041, "taker_buy_base": 14819316.0, "taker_buy_quote": 97524.590799 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.006609, "high": 0.006633, "low": 0.006551, "close": 0.006564, "volume": 25066149.0, "close_time": 1771847999999, "quote_volume": 165308.882273, "trades": 3834, "taker_buy_base": 8420746.0, "taker_buy_quote": 55564.458919 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.006565, "high": 0.006697, "low": 0.006542, "close": 0.00665, "volume": 42681022.0, "close_time": 1771851599999, "quote_volume": 282527.096593, "trades": 6307, "taker_buy_base": 22645489.0, "taker_buy_quote": 149844.1071 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.006651, "high": 0.006656, "low": 0.006551, "close": 0.006553, "volume": 39846476.0, "close_time": 1771855199999, "quote_volume": 263334.239209, "trades": 4615, "taker_buy_base": 20261685.0, "taker_buy_quote": 133933.590104 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.006553, "high": 0.006567, "low": 0.006447, "close": 0.006503, "volume": 96588599.0, "close_time": 1771858799999, "quote_volume": 629389.731682, "trades": 9393, "taker_buy_base": 52845788.0, "taker_buy_quote": 344554.751842 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.006504, "high": 0.00652, "low": 0.006386, "close": 0.006405, "volume": 53101280.0, "close_time": 1771862399999, "quote_volume": 342559.398956, "trades": 6953, "taker_buy_base": 25809122.0, "taker_buy_quote": 166524.18076 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.006404, "high": 0.006439, "low": 0.006352, "close": 0.006371, "volume": 46995824.0, "close_time": 1771865999999, "quote_volume": 300371.333934, "trades": 6532, "taker_buy_base": 20509255.0, "taker_buy_quote": 131078.434067 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.006371, "high": 0.006389, "low": 0.006242, "close": 0.006369, "volume": 96849707.0, "close_time": 1771869599999, "quote_volume": 610209.06599, "trades": 7102, "taker_buy_base": 46338337.0, "taker_buy_quote": 292157.343158 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.006369, "high": 0.00643, "low": 0.006325, "close": 0.006332, "volume": 63377365.0, "close_time": 1771873199999, "quote_volume": 403987.135323, "trades": 4697, "taker_buy_base": 29308044.0, "taker_buy_quote": 186818.180681 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.006332, "high": 0.006343, "low": 0.006273, "close": 0.006293, "volume": 32773363.0, "close_time": 1771876799999, "quote_volume": 206618.86893, "trades": 3613, "taker_buy_base": 16726650.0, "taker_buy_quote": 105487.151984 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.006292, "high": 0.006312, "low": 0.006258, "close": 0.006302, "volume": 40272707.0, "close_time": 1771880399999, "quote_volume": 253123.33502, "trades": 3726, "taker_buy_base": 18902987.0, "taker_buy_quote": 118863.592798 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.006301, "high": 0.006359, "low": 0.0063, "close": 0.006329, "volume": 22656143.0, "close_time": 1771883999999, "quote_volume": 143329.352674, "trades": 2751, "taker_buy_base": 12110137.0, "taker_buy_quote": 76619.764277 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.006329, "high": 0.006387, "low": 0.006322, "close": 0.006328, "volume": 27900628.0, "close_time": 1771887599999, "quote_volume": 177484.147014, "trades": 2404, "taker_buy_base": 14903783.0, "taker_buy_quote": 94838.211105 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.006332, "high": 0.006366, "low": 0.006307, "close": 0.006319, "volume": 17012192.0, "close_time": 1771891199999, "quote_volume": 107767.310942, "trades": 1822, "taker_buy_base": 8122306.0, "taker_buy_quote": 51459.510502 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00632, "high": 0.006378, "low": 0.00632, "close": 0.006378, "volume": 17426358.0, "close_time": 1771894799999, "quote_volume": 110713.474577, "trades": 1790, "taker_buy_base": 9878713.0, "taker_buy_quote": 62757.821035 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.006377, "high": 0.006387, "low": 0.006217, "close": 0.006323, "volume": 104351506.0, "close_time": 1771898399999, "quote_volume": 658190.223675, "trades": 11134, "taker_buy_base": 48939824.0, "taker_buy_quote": 308695.977358 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.006323, "high": 0.006378, "low": 0.006299, "close": 0.006321, "volume": 27499993.0, "close_time": 1771901999999, "quote_volume": 174204.175348, "trades": 3580, "taker_buy_base": 14588486.0, "taker_buy_quote": 92374.381388 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.006321, "high": 0.006321, "low": 0.006221, "close": 0.006251, "volume": 39052417.0, "close_time": 1771905599999, "quote_volume": 244682.420571, "trades": 4474, "taker_buy_base": 15718535.0, "taker_buy_quote": 98452.947871 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.006252, "high": 0.006263, "low": 0.006185, "close": 0.006224, "volume": 54160378.0, "close_time": 1771909199999, "quote_volume": 337072.779319, "trades": 4854, "taker_buy_base": 27947193.0, "taker_buy_quote": 173819.010506 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.006223, "high": 0.006257, "low": 0.006174, "close": 0.006221, "volume": 42613974.0, "close_time": 1771912799999, "quote_volume": 264538.81975, "trades": 4057, "taker_buy_base": 20441538.0, "taker_buy_quote": 126947.967512 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.00622, "high": 0.006263, "low": 0.006205, "close": 0.006227, "volume": 27768865.0, "close_time": 1771916399999, "quote_volume": 173237.236683, "trades": 2753, "taker_buy_base": 13754818.0, "taker_buy_quote": 85813.010681 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.006227, "high": 0.006263, "low": 0.00621, "close": 0.00624, "volume": 25173413.0, "close_time": 1771919999999, "quote_volume": 157136.221567, "trades": 3001, "taker_buy_base": 12713792.0, "taker_buy_quote": 79386.890417 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00624, "high": 0.006308, "low": 0.006205, "close": 0.006299, "volume": 27700062.0, "close_time": 1771923599999, "quote_volume": 173565.125383, "trades": 3223, "taker_buy_base": 15690783.0, "taker_buy_quote": 98349.879927 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.006298, "high": 0.006304, "low": 0.006227, "close": 0.00629, "volume": 20295177.0, "close_time": 1771927199999, "quote_volume": 127208.319234, "trades": 2455, "taker_buy_base": 10352918.0, "taker_buy_quote": 64904.444094 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.006288, "high": 0.006305, "low": 0.00627, "close": 0.006277, "volume": 18731086.0, "close_time": 1771930799999, "quote_volume": 117742.196813, "trades": 2329, "taker_buy_base": 9384991.0, "taker_buy_quote": 59002.163609 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.006277, "high": 0.006311, "low": 0.006268, "close": 0.006307, "volume": 15767596.0, "close_time": 1771934399999, "quote_volume": 99211.986071, "trades": 2276, "taker_buy_base": 8269830.0, "taker_buy_quote": 52040.129577 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.006308, "high": 0.006367, "low": 0.00628, "close": 0.006291, "volume": 33814527.0, "close_time": 1771937999999, "quote_volume": 213896.019981, "trades": 3331, "taker_buy_base": 15788915.0, "taker_buy_quote": 99826.314763 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.006291, "high": 0.006324, "low": 0.006209, "close": 0.006293, "volume": 51719732.0, "close_time": 1771941599999, "quote_volume": 324081.971302, "trades": 5563, "taker_buy_base": 25849230.0, "taker_buy_quote": 162101.874966 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.006292, "high": 0.006437, "low": 0.006233, "close": 0.006381, "volume": 77325107.0, "close_time": 1771945199999, "quote_volume": 489277.497508, "trades": 8871, "taker_buy_base": 38741860.0, "taker_buy_quote": 245317.212821 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.006383, "high": 0.006507, "low": 0.006345, "close": 0.006458, "volume": 109671692.0, "close_time": 1771948799999, "quote_volume": 707497.744395, "trades": 10349, "taker_buy_base": 58069561.0, "taker_buy_quote": 374504.528578 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.006457, "high": 0.006561, "low": 0.006411, "close": 0.006503, "volume": 62869075.0, "close_time": 1771952399999, "quote_volume": 408008.814036, "trades": 8327, "taker_buy_base": 32330858.0, "taker_buy_quote": 209951.580387 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.006504, "high": 0.006505, "low": 0.006413, "close": 0.006431, "volume": 44640427.0, "close_time": 1771955999999, "quote_volume": 288754.473188, "trades": 5137, "taker_buy_base": 22381125.0, "taker_buy_quote": 144781.534409 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.00643, "high": 0.006466, "low": 0.006393, "close": 0.006434, "volume": 27716965.0, "close_time": 1771959599999, "quote_volume": 178238.867329, "trades": 3561, "taker_buy_base": 13083110.0, "taker_buy_quote": 84153.372423 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.006433, "high": 0.006468, "low": 0.006392, "close": 0.006423, "volume": 21096248.0, "close_time": 1771963199999, "quote_volume": 135603.165817, "trades": 2704, "taker_buy_base": 9308458.0, "taker_buy_quote": 59872.721425 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.006423, "high": 0.006463, "low": 0.006413, "close": 0.006425, "volume": 14094026.0, "close_time": 1771966799999, "quote_volume": 90645.341186, "trades": 2309, "taker_buy_base": 5907708.0, "taker_buy_quote": 38014.232949 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.006425, "high": 0.006426, "low": 0.006367, "close": 0.006403, "volume": 28555366.0, "close_time": 1771970399999, "quote_volume": 182363.41536, "trades": 2790, "taker_buy_base": 16896413.0, "taker_buy_quote": 107887.546766 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.006402, "high": 0.00648, "low": 0.006393, "close": 0.006447, "volume": 26049914.0, "close_time": 1771973999999, "quote_volume": 167734.72634, "trades": 2523, "taker_buy_base": 13896938.0, "taker_buy_quote": 89460.83612 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.006445, "high": 0.006492, "low": 0.006398, "close": 0.006445, "volume": 28225302.0, "close_time": 1771977599999, "quote_volume": 181962.24438, "trades": 3148, "taker_buy_base": 15311241.0, "taker_buy_quote": 98670.299175 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.006446, "high": 0.006464, "low": 0.006405, "close": 0.006439, "volume": 15968578.0, "close_time": 1771981199999, "quote_volume": 102818.364109, "trades": 2115, "taker_buy_base": 8435950.0, "taker_buy_quote": 54350.662433 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.00644, "high": 0.006745, "low": 0.006437, "close": 0.006675, "volume": 159630538.0, "close_time": 1771984799999, "quote_volume": 1060148.351596, "trades": 17424, "taker_buy_base": 88726807.0, "taker_buy_quote": 588683.265271 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.006675, "high": 0.00674, "low": 0.006639, "close": 0.006658, "volume": 72400400.0, "close_time": 1771988399999, "quote_volume": 484925.313453, "trades": 7592, "taker_buy_base": 34586740.0, "taker_buy_quote": 231917.985073 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.006657, "high": 0.006674, "low": 0.006573, "close": 0.00659, "volume": 56397151.0, "close_time": 1771991999999, "quote_volume": 372349.304935, "trades": 4831, "taker_buy_base": 23684571.0, "taker_buy_quote": 156296.557339 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.006591, "high": 0.006668, "low": 0.006539, "close": 0.006639, "volume": 51054582.0, "close_time": 1771995599999, "quote_volume": 337011.775399, "trades": 5089, "taker_buy_base": 25901364.0, "taker_buy_quote": 170928.317105 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.006639, "high": 0.006658, "low": 0.006505, "close": 0.006567, "volume": 37825257.0, "close_time": 1771999199999, "quote_volume": 248490.754589, "trades": 3740, "taker_buy_base": 16188949.0, "taker_buy_quote": 106266.872986 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.006567, "high": 0.006611, "low": 0.006553, "close": 0.006576, "volume": 35117389.0, "close_time": 1772002799999, "quote_volume": 231407.719175, "trades": 2791, "taker_buy_base": 11782229.0, "taker_buy_quote": 77593.419081 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.006577, "high": 0.006648, "low": 0.006554, "close": 0.00663, "volume": 30786197.0, "close_time": 1772006399999, "quote_volume": 203349.002815, "trades": 3264, "taker_buy_base": 17491984.0, "taker_buy_quote": 115548.049175 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.006629, "high": 0.006707, "low": 0.006614, "close": 0.006701, "volume": 48688486.0, "close_time": 1772009999999, "quote_volume": 324445.938754, "trades": 4657, "taker_buy_base": 28510815.0, "taker_buy_quote": 190146.017351 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0067, "high": 0.006795, "low": 0.006688, "close": 0.00677, "volume": 50022999.0, "close_time": 1772013599999, "quote_volume": 338062.803683, "trades": 5336, "taker_buy_base": 27545461.0, "taker_buy_quote": 186191.846598 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.00677, "high": 0.006791, "low": 0.006719, "close": 0.006742, "volume": 29706177.0, "close_time": 1772017199999, "quote_volume": 200457.536757, "trades": 3368, "taker_buy_base": 14381630.0, "taker_buy_quote": 97090.115177 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.006742, "high": 0.006754, "low": 0.006692, "close": 0.006732, "volume": 36289377.0, "close_time": 1772020799999, "quote_volume": 243932.01701, "trades": 4139, "taker_buy_base": 17781561.0, "taker_buy_quote": 119584.756529 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.006731, "high": 0.006956, "low": 0.00673, "close": 0.00692, "volume": 104292631.0, "close_time": 1772024399999, "quote_volume": 714870.751405, "trades": 9784, "taker_buy_base": 61363586.0, "taker_buy_quote": 420463.009155 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.006921, "high": 0.007013, "low": 0.006886, "close": 0.006954, "volume": 85893163.0, "close_time": 1772027999999, "quote_volume": 596495.259898, "trades": 9111, "taker_buy_base": 48850908.0, "taker_buy_quote": 339425.776719 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.006955, "high": 0.007225, "low": 0.006952, "close": 0.007211, "volume": 189627532.0, "close_time": 1772031599999, "quote_volume": 1342570.632342, "trades": 18703, "taker_buy_base": 103083667.0, "taker_buy_quote": 729642.722403 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.00721, "high": 0.007277, "low": 0.007112, "close": 0.007136, "volume": 177785226.0, "close_time": 1772035199999, "quote_volume": 1274653.026754, "trades": 19249, "taker_buy_base": 86290964.0, "taker_buy_quote": 618505.087964 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.007138, "high": 0.007305, "low": 0.007114, "close": 0.007284, "volume": 157275586.0, "close_time": 1772038799999, "quote_volume": 1135919.42703, "trades": 17209, "taker_buy_base": 86716088.0, "taker_buy_quote": 626626.540848 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.007285, "high": 0.007406, "low": 0.007285, "close": 0.007381, "volume": 167284121.0, "close_time": 1772042399999, "quote_volume": 1230505.868936, "trades": 17154, "taker_buy_base": 80381050.0, "taker_buy_quote": 591411.687537 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.007381, "high": 0.007546, "low": 0.00731, "close": 0.007514, "volume": 128883138.0, "close_time": 1772045999999, "quote_volume": 955630.446479, "trades": 12773, "taker_buy_base": 66553510.0, "taker_buy_quote": 493898.36644 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.007515, "high": 0.007521, "low": 0.007382, "close": 0.007444, "volume": 118798700.0, "close_time": 1772049599999, "quote_volume": 885855.835464, "trades": 15517, "taker_buy_base": 61316392.0, "taker_buy_quote": 457483.239303 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.007445, "high": 0.007516, "low": 0.007374, "close": 0.007471, "volume": 116389791.0, "close_time": 1772053199999, "quote_volume": 867919.538083, "trades": 11083, "taker_buy_base": 56193081.0, "taker_buy_quote": 419044.168491 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.007471, "high": 0.00775, "low": 0.007432, "close": 0.007589, "volume": 231578584.0, "close_time": 1772056799999, "quote_volume": 1759870.510648, "trades": 21352, "taker_buy_base": 123205354.0, "taker_buy_quote": 936122.827985 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.00759, "high": 0.007677, "low": 0.007326, "close": 0.007373, "volume": 144558716.0, "close_time": 1772060399999, "quote_volume": 1082914.144443, "trades": 9759, "taker_buy_base": 58525417.0, "taker_buy_quote": 438310.168173 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.007373, "high": 0.007423, "low": 0.007098, "close": 0.007238, "volume": 146783800.0, "close_time": 1772063999999, "quote_volume": 1061032.25294, "trades": 11855, "taker_buy_base": 65893649.0, "taker_buy_quote": 476077.866848 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.007237, "high": 0.007313, "low": 0.007186, "close": 0.007239, "volume": 123260215.0, "close_time": 1772067599999, "quote_volume": 893642.594308, "trades": 11563, "taker_buy_base": 61919242.0, "taker_buy_quote": 449060.486827 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.00724, "high": 0.007321, "low": 0.007183, "close": 0.007184, "volume": 58486694.0, "close_time": 1772071199999, "quote_volume": 423567.554937, "trades": 6653, "taker_buy_base": 27691223.0, "taker_buy_quote": 200654.054813 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.007184, "high": 0.007214, "low": 0.007117, "close": 0.007202, "volume": 58335194.0, "close_time": 1772074799999, "quote_volume": 417485.10343, "trades": 5903, "taker_buy_base": 27961082.0, "taker_buy_quote": 200253.781381 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.007202, "high": 0.007215, "low": 0.00714, "close": 0.007168, "volume": 30361946.0, "close_time": 1772078399999, "quote_volume": 217786.511157, "trades": 3609, "taker_buy_base": 15952160.0, "taker_buy_quote": 114455.170931 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.007167, "high": 0.007238, "low": 0.007153, "close": 0.007217, "volume": 41406792.0, "close_time": 1772081999999, "quote_volume": 298074.574104, "trades": 4863, "taker_buy_base": 22244539.0, "taker_buy_quote": 160193.841244 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.007217, "high": 0.007217, "low": 0.007112, "close": 0.007165, "volume": 34661348.0, "close_time": 1772085599999, "quote_volume": 247862.128942, "trades": 4875, "taker_buy_base": 14968328.0, "taker_buy_quote": 107004.418315 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.007165, "high": 0.007193, "low": 0.007098, "close": 0.007124, "volume": 51413198.0, "close_time": 1772089199999, "quote_volume": 366910.619253, "trades": 4705, "taker_buy_base": 25813739.0, "taker_buy_quote": 184421.777749 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.007123, "high": 0.007164, "low": 0.007111, "close": 0.007139, "volume": 26121243.0, "close_time": 1772092799999, "quote_volume": 186445.224634, "trades": 4325, "taker_buy_base": 12798978.0, "taker_buy_quote": 91352.294173 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.007141, "high": 0.007233, "low": 0.007138, "close": 0.007165, "volume": 41627720.0, "close_time": 1772096399999, "quote_volume": 299457.160048, "trades": 5042, "taker_buy_base": 22426911.0, "taker_buy_quote": 161386.222534 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.007164, "high": 0.007328, "low": 0.007136, "close": 0.007277, "volume": 84188389.0, "close_time": 1772099999999, "quote_volume": 608766.949715, "trades": 7888, "taker_buy_base": 47523636.0, "taker_buy_quote": 343730.062383 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.007276, "high": 0.007299, "low": 0.007052, "close": 0.007056, "volume": 77816994.0, "close_time": 1772103599999, "quote_volume": 556282.162138, "trades": 6646, "taker_buy_base": 28958573.0, "taker_buy_quote": 207100.562184 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.007056, "high": 0.007065, "low": 0.007001, "close": 0.007041, "volume": 50276006.0, "close_time": 1772107199999, "quote_volume": 353480.971761, "trades": 3923, "taker_buy_base": 22977956.0, "taker_buy_quote": 161489.035497 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.007041, "high": 0.007086, "low": 0.007029, "close": 0.007078, "volume": 29771903.0, "close_time": 1772110799999, "quote_volume": 210200.511058, "trades": 3241, "taker_buy_base": 12610473.0, "taker_buy_quote": 89069.579203 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.007077, "high": 0.007128, "low": 0.00706, "close": 0.007071, "volume": 33600122.0, "close_time": 1772114399999, "quote_volume": 238364.878579, "trades": 3379, "taker_buy_base": 18071137.0, "taker_buy_quote": 128200.817179 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.007072, "high": 0.007099, "low": 0.006984, "close": 0.007052, "volume": 117530188.0, "close_time": 1772117999999, "quote_volume": 827516.356723, "trades": 10997, "taker_buy_base": 62180645.0, "taker_buy_quote": 437953.379051 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.007051, "high": 0.007087, "low": 0.006945, "close": 0.007029, "volume": 157103125.0, "close_time": 1772121599999, "quote_volume": 1099439.321882, "trades": 14087, "taker_buy_base": 76074999.0, "taker_buy_quote": 532413.471639 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00703, "high": 0.007036, "low": 0.006743, "close": 0.006759, "volume": 153254723.0, "close_time": 1772125199999, "quote_volume": 1052479.531457, "trades": 13529, "taker_buy_base": 59199326.0, "taker_buy_quote": 406870.958176 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.006758, "high": 0.00684, "low": 0.006747, "close": 0.006769, "volume": 47935956.0, "close_time": 1772128799999, "quote_volume": 325846.718176, "trades": 6009, "taker_buy_base": 21880002.0, "taker_buy_quote": 148761.171949 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.006768, "high": 0.006872, "low": 0.006726, "close": 0.006841, "volume": 91218384.0, "close_time": 1772132399999, "quote_volume": 620609.740153, "trades": 8710, "taker_buy_base": 50187162.0, "taker_buy_quote": 341625.385427 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.00684, "high": 0.006976, "low": 0.006832, "close": 0.00694, "volume": 106307032.0, "close_time": 1772135999999, "quote_volume": 737050.776975, "trades": 7764, "taker_buy_base": 68789573.0, "taker_buy_quote": 476867.018033 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.006939, "high": 0.006987, "low": 0.006849, "close": 0.006878, "volume": 90910677.0, "close_time": 1772139599999, "quote_volume": 627768.365446, "trades": 7504, "taker_buy_base": 23167649.0, "taker_buy_quote": 160447.10557 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.006875, "high": 0.006923, "low": 0.006847, "close": 0.006908, "volume": 29139393.0, "close_time": 1772143199999, "quote_volume": 200746.282323, "trades": 2736, "taker_buy_base": 14487616.0, "taker_buy_quote": 99852.086862 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.00691, "high": 0.006949, "low": 0.006893, "close": 0.006941, "volume": 42604536.0, "close_time": 1772146799999, "quote_volume": 294910.089491, "trades": 2026, "taker_buy_base": 18598255.0, "taker_buy_quote": 128736.878993 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.00694, "high": 0.006977, "low": 0.006909, "close": 0.006949, "volume": 24095303.0, "close_time": 1772150399999, "quote_volume": 167405.741303, "trades": 2404, "taker_buy_base": 10999342.0, "taker_buy_quote": 76357.766558 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.006948, "high": 0.006979, "low": 0.00688, "close": 0.006893, "volume": 34022789.0, "close_time": 1772153999999, "quote_volume": 235437.673364, "trades": 3678, "taker_buy_base": 15688472.0, "taker_buy_quote": 108587.561873 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.006893, "high": 0.006938, "low": 0.006867, "close": 0.006936, "volume": 35101643.0, "close_time": 1772157599999, "quote_volume": 242352.333958, "trades": 4180, "taker_buy_base": 18258876.0, "taker_buy_quote": 126144.960162 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.006935, "high": 0.007, "low": 0.006924, "close": 0.006955, "volume": 36291138.0, "close_time": 1772161199999, "quote_volume": 252943.69377, "trades": 3248, "taker_buy_base": 16367437.0, "taker_buy_quote": 114084.063589 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.006956, "high": 0.00708, "low": 0.006931, "close": 0.007068, "volume": 33709407.0, "close_time": 1772164799999, "quote_volume": 235978.768407, "trades": 3734, "taker_buy_base": 19039608.0, "taker_buy_quote": 133446.737765 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.007067, "high": 0.007202, "low": 0.007065, "close": 0.007139, "volume": 100728649.0, "close_time": 1772168399999, "quote_volume": 719834.050021, "trades": 8482, "taker_buy_base": 58118243.0, "taker_buy_quote": 415351.836602 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.007138, "high": 0.007197, "low": 0.007131, "close": 0.007139, "volume": 29556048.0, "close_time": 1772171999999, "quote_volume": 211723.295524, "trades": 3385, "taker_buy_base": 16044121.0, "taker_buy_quote": 114980.06336 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.007139, "high": 0.007216, "low": 0.007098, "close": 0.007169, "volume": 55422399.0, "close_time": 1772175599999, "quote_volume": 396708.976376, "trades": 4952, "taker_buy_base": 25905914.0, "taker_buy_quote": 185485.027681 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.00717, "high": 0.007205, "low": 0.007094, "close": 0.007193, "volume": 83054003.0, "close_time": 1772179199999, "quote_volume": 593827.677328, "trades": 6136, "taker_buy_base": 45750849.0, "taker_buy_quote": 327034.818354 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.007192, "high": 0.007253, "low": 0.007166, "close": 0.007224, "volume": 53008866.0, "close_time": 1772182799999, "quote_volume": 382489.668913, "trades": 5774, "taker_buy_base": 28730704.0, "taker_buy_quote": 207363.388917 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.007224, "high": 0.007257, "low": 0.007116, "close": 0.007131, "volume": 65193868.0, "close_time": 1772186399999, "quote_volume": 468477.149603, "trades": 6326, "taker_buy_base": 27032201.0, "taker_buy_quote": 194393.735929 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.00713, "high": 0.007144, "low": 0.006984, "close": 0.007018, "volume": 108020238.0, "close_time": 1772189999999, "quote_volume": 762546.086467, "trades": 10717, "taker_buy_base": 42827469.0, "taker_buy_quote": 302411.332398 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.007016, "high": 0.007072, "low": 0.00691, "close": 0.00694, "volume": 90544532.0, "close_time": 1772193599999, "quote_volume": 631382.985085, "trades": 9194, "taker_buy_base": 44603607.0, "taker_buy_quote": 310843.819661 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.00694, "high": 0.006949, "low": 0.006864, "close": 0.006903, "volume": 61358254.0, "close_time": 1772197199999, "quote_volume": 423919.284521, "trades": 7212, "taker_buy_base": 27529466.0, "taker_buy_quote": 190299.705954 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.006903, "high": 0.006951, "low": 0.006808, "close": 0.0069, "volume": 96956006.0, "close_time": 1772200799999, "quote_volume": 666525.009896, "trades": 9725, "taker_buy_base": 44526475.0, "taker_buy_quote": 306188.348241 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.006899, "high": 0.006921, "low": 0.006819, "close": 0.006832, "volume": 60961430.0, "close_time": 1772204399999, "quote_volume": 418930.346969, "trades": 7423, "taker_buy_base": 31271351.0, "taker_buy_quote": 214883.189505 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.006832, "high": 0.006914, "low": 0.006824, "close": 0.006874, "volume": 72062245.0, "close_time": 1772207999999, "quote_volume": 494531.94761, "trades": 7662, "taker_buy_base": 38771691.0, "taker_buy_quote": 266196.613214 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.006873, "high": 0.006879, "low": 0.006754, "close": 0.00676, "volume": 55969645.0, "close_time": 1772211599999, "quote_volume": 381635.922678, "trades": 7135, "taker_buy_base": 26251802.0, "taker_buy_quote": 179152.224837 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.006761, "high": 0.006868, "low": 0.0067, "close": 0.006861, "volume": 78919280.0, "close_time": 1772215199999, "quote_volume": 534152.212883, "trades": 8858, "taker_buy_base": 40605150.0, "taker_buy_quote": 274902.629243 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.006861, "high": 0.006867, "low": 0.00679, "close": 0.006795, "volume": 27633108.0, "close_time": 1772218799999, "quote_volume": 188797.629195, "trades": 4123, "taker_buy_base": 14311084.0, "taker_buy_quote": 97847.201223 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.006794, "high": 0.006794, "low": 0.006723, "close": 0.006742, "volume": 37856152.0, "close_time": 1772222399999, "quote_volume": 255563.294859, "trades": 4236, "taker_buy_base": 11590145.0, "taker_buy_quote": 78263.387388 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.006741, "high": 0.006785, "low": 0.006737, "close": 0.006768, "volume": 15068046.0, "close_time": 1772225999999, "quote_volume": 101889.24142, "trades": 3051, "taker_buy_base": 8209845.0, "taker_buy_quote": 55539.493378 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.006766, "high": 0.006792, "low": 0.006684, "close": 0.006715, "volume": 57319621.0, "close_time": 1772229599999, "quote_volume": 386178.815627, "trades": 4636, "taker_buy_base": 21672736.0, "taker_buy_quote": 145892.07301 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.006716, "high": 0.00674, "low": 0.006608, "close": 0.006737, "volume": 45847990.0, "close_time": 1772233199999, "quote_volume": 305976.011402, "trades": 3569, "taker_buy_base": 22598602.0, "taker_buy_quote": 150918.944835 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.006737, "high": 0.006807, "low": 0.006731, "close": 0.006797, "volume": 24915803.0, "close_time": 1772236799999, "quote_volume": 168979.81534, "trades": 2978, "taker_buy_base": 14397713.0, "taker_buy_quote": 97645.037435 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.006796, "high": 0.006863, "low": 0.006783, "close": 0.006854, "volume": 36540843.0, "close_time": 1772240399999, "quote_volume": 249292.349189, "trades": 2629, "taker_buy_base": 16671788.0, "taker_buy_quote": 113693.746535 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.006855, "high": 0.006884, "low": 0.00676, "close": 0.00676, "volume": 40060983.0, "close_time": 1772243999999, "quote_volume": 273437.314707, "trades": 2827, "taker_buy_base": 17489513.0, "taker_buy_quote": 119455.406684 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.006761, "high": 0.006808, "low": 0.006754, "close": 0.006803, "volume": 10501988.0, "close_time": 1772247599999, "quote_volume": 71306.43299, "trades": 1420, "taker_buy_base": 6335827.0, "taker_buy_quote": 43035.158089 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.006804, "high": 0.006815, "low": 0.006753, "close": 0.006756, "volume": 18225175.0, "close_time": 1772251199999, "quote_volume": 123565.018767, "trades": 2543, "taker_buy_base": 8352114.0, "taker_buy_quote": 56632.460713 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.006757, "high": 0.00679, "low": 0.006722, "close": 0.00676, "volume": 33127847.0, "close_time": 1772254799999, "quote_volume": 223833.115467, "trades": 2634, "taker_buy_base": 22477484.0, "taker_buy_quote": 151904.138624 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.00676, "high": 0.006769, "low": 0.006687, "close": 0.006715, "volume": 19320774.0, "close_time": 1772258399999, "quote_volume": 129749.630383, "trades": 2061, "taker_buy_base": 9391138.0, "taker_buy_quote": 63001.386139 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.006714, "high": 0.006714, "low": 0.006305, "close": 0.006325, "volume": 390657554.0, "close_time": 1772261999999, "quote_volume": 2535479.365958, "trades": 28244, "taker_buy_base": 211622276.0, "taker_buy_quote": 1373287.084044 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.006324, "high": 0.006494, "low": 0.006286, "close": 0.006391, "volume": 159470671.0, "close_time": 1772265599999, "quote_volume": 1019001.943082, "trades": 17168, "taker_buy_base": 86544547.0, "taker_buy_quote": 553087.961433 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.006391, "high": 0.006392, "low": 0.006292, "close": 0.006305, "volume": 55502701.0, "close_time": 1772269199999, "quote_volume": 352369.634309, "trades": 6183, "taker_buy_base": 22100413.0, "taker_buy_quote": 140454.991446 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.006304, "high": 0.00639, "low": 0.006295, "close": 0.006312, "volume": 73445894.0, "close_time": 1772272799999, "quote_volume": 465084.575704, "trades": 6050, "taker_buy_base": 30705918.0, "taker_buy_quote": 194543.690118 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.006311, "high": 0.006353, "low": 0.006264, "close": 0.006313, "volume": 49787307.0, "close_time": 1772276399999, "quote_volume": 313712.370683, "trades": 5527, "taker_buy_base": 22163776.0, "taker_buy_quote": 139636.316909 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.006311, "high": 0.006377, "low": 0.0063, "close": 0.00631, "volume": 65748562.0, "close_time": 1772279999999, "quote_volume": 416559.021163, "trades": 4980, "taker_buy_base": 35911472.0, "taker_buy_quote": 227660.088397 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.006309, "high": 0.006366, "low": 0.006309, "close": 0.006354, "volume": 30052880.0, "close_time": 1772283599999, "quote_volume": 190392.461416, "trades": 3054, "taker_buy_base": 15551451.0, "taker_buy_quote": 98552.791532 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.006354, "high": 0.006598, "low": 0.006332, "close": 0.006588, "volume": 108153272.0, "close_time": 1772287199999, "quote_volume": 700789.288864, "trades": 10297, "taker_buy_base": 58784709.0, "taker_buy_quote": 380900.641227 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.006589, "high": 0.006666, "low": 0.006469, "close": 0.006485, "volume": 138588076.0, "close_time": 1772290799999, "quote_volume": 911109.271401, "trades": 14472, "taker_buy_base": 75061516.0, "taker_buy_quote": 493885.486152 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.006485, "high": 0.00654, "low": 0.006418, "close": 0.0065, "volume": 63363021.0, "close_time": 1772294399999, "quote_volume": 411394.401496, "trades": 6576, "taker_buy_base": 30564757.0, "taker_buy_quote": 198447.401521 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0065, "high": 0.006526, "low": 0.00645, "close": 0.006519, "volume": 29830244.0, "close_time": 1772297999999, "quote_volume": 193591.260243, "trades": 4241, "taker_buy_base": 15277029.0, "taker_buy_quote": 99196.687762 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.00652, "high": 0.006562, "low": 0.006449, "close": 0.006546, "volume": 69469274.0, "close_time": 1772301599999, "quote_volume": 451622.360192, "trades": 5535, "taker_buy_base": 31753997.0, "taker_buy_quote": 206618.829498 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.006546, "high": 0.006724, "low": 0.006498, "close": 0.006671, "volume": 76420430.0, "close_time": 1772305199999, "quote_volume": 504340.637255, "trades": 9310, "taker_buy_base": 36142406.0, "taker_buy_quote": 238722.870547 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.006671, "high": 0.006878, "low": 0.006633, "close": 0.006799, "volume": 107954300.0, "close_time": 1772308799999, "quote_volume": 731573.470823, "trades": 10248, "taker_buy_base": 54706584.0, "taker_buy_quote": 370542.232309 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.006798, "high": 0.007069, "low": 0.00678, "close": 0.007031, "volume": 141889515.0, "close_time": 1772312399999, "quote_volume": 990706.068482, "trades": 17247, "taker_buy_base": 75480645.0, "taker_buy_quote": 527132.652354 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.007032, "high": 0.007042, "low": 0.006891, "close": 0.006947, "volume": 87164316.0, "close_time": 1772315999999, "quote_volume": 604529.994335, "trades": 9784, "taker_buy_base": 37238894.0, "taker_buy_quote": 258299.887912 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.006948, "high": 0.007086, "low": 0.006948, "close": 0.007028, "volume": 75110096.0, "close_time": 1772319599999, "quote_volume": 527436.02686, "trades": 6065, "taker_buy_base": 42013308.0, "taker_buy_quote": 295138.259979 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.007028, "high": 0.00704, "low": 0.006961, "close": 0.006994, "volume": 64356607.0, "close_time": 1772323199999, "quote_volume": 450486.578582, "trades": 3877, "taker_buy_base": 33547456.0, "taker_buy_quote": 234786.188309 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.006995, "high": 0.007035, "low": 0.006911, "close": 0.006928, "volume": 37797908.0, "close_time": 1772326799999, "quote_volume": 262923.304975, "trades": 3446, "taker_buy_base": 15466021.0, "taker_buy_quote": 107628.15853 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.006927, "high": 0.007191, "low": 0.006844, "close": 0.007133, "volume": 96926404.0, "close_time": 1772330399999, "quote_volume": 678573.235381, "trades": 9954, "taker_buy_base": 47086346.0, "taker_buy_quote": 330849.41744 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.007135, "high": 0.007324, "low": 0.007135, "close": 0.007209, "volume": 141681105.0, "close_time": 1772333999999, "quote_volume": 1025449.977722, "trades": 17586, "taker_buy_base": 67119309.0, "taker_buy_quote": 485638.361725 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.007208, "high": 0.007223, "low": 0.007043, "close": 0.00706, "volume": 80721642.0, "close_time": 1772337599999, "quote_volume": 574197.037474, "trades": 7043, "taker_buy_base": 37673258.0, "taker_buy_quote": 268159.597393 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.007062, "high": 0.007091, "low": 0.006987, "close": 0.007079, "volume": 65031210.0, "close_time": 1772341199999, "quote_volume": 458238.215495, "trades": 6136, "taker_buy_base": 24911920.0, "taker_buy_quote": 175555.70946 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.00708, "high": 0.007093, "low": 0.007041, "close": 0.007074, "volume": 32139360.0, "close_time": 1772344799999, "quote_volume": 227186.46369, "trades": 3284, "taker_buy_base": 14983529.0, "taker_buy_quote": 105907.974196 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.007074, "high": 0.007082, "low": 0.006947, "close": 0.006988, "volume": 54700036.0, "close_time": 1772348399999, "quote_volume": 382623.292541, "trades": 5509, "taker_buy_base": 26774915.0, "taker_buy_quote": 187391.370049 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.006988, "high": 0.007021, "low": 0.006941, "close": 0.007002, "volume": 26252623.0, "close_time": 1772351999999, "quote_volume": 183265.151412, "trades": 2808, "taker_buy_base": 9838557.0, "taker_buy_quote": 68772.387103 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.007003, "high": 0.007012, "low": 0.006853, "close": 0.006883, "volume": 42512775.0, "close_time": 1772355599999, "quote_volume": 294572.318549, "trades": 4824, "taker_buy_base": 13752865.0, "taker_buy_quote": 95281.405613 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.006884, "high": 0.00693, "low": 0.006819, "close": 0.006834, "volume": 47451754.0, "close_time": 1772359199999, "quote_volume": 325768.702362, "trades": 4786, "taker_buy_base": 14852109.0, "taker_buy_quote": 102078.38013 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.006834, "high": 0.006855, "low": 0.006775, "close": 0.006822, "volume": 57705509.0, "close_time": 1772362799999, "quote_volume": 393650.437404, "trades": 5368, "taker_buy_base": 25127404.0, "taker_buy_quote": 171436.518452 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.006824, "high": 0.006851, "low": 0.006813, "close": 0.006829, "volume": 39131210.0, "close_time": 1772366399999, "quote_volume": 267477.544138, "trades": 3554, "taker_buy_base": 17412396.0, "taker_buy_quote": 119010.094919 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.006828, "high": 0.006846, "low": 0.006746, "close": 0.006762, "volume": 43712350.0, "close_time": 1772369999999, "quote_volume": 297358.625251, "trades": 4501, "taker_buy_base": 23572547.0, "taker_buy_quote": 160427.33143 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.006762, "high": 0.006941, "low": 0.006706, "close": 0.006907, "volume": 151121897.0, "close_time": 1772373599999, "quote_volume": 1035680.441527, "trades": 12775, "taker_buy_base": 77875606.0, "taker_buy_quote": 534176.245909 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.006906, "high": 0.006993, "low": 0.006816, "close": 0.006848, "volume": 106183731.0, "close_time": 1772377199999, "quote_volume": 733846.500158, "trades": 12412, "taker_buy_base": 54049136.0, "taker_buy_quote": 373965.773506 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.006849, "high": 0.006932, "low": 0.006845, "close": 0.006871, "volume": 57925186.0, "close_time": 1772380799999, "quote_volume": 399491.785763, "trades": 6120, "taker_buy_base": 28828879.0, "taker_buy_quote": 198857.556733 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.006872, "high": 0.006913, "low": 0.006721, "close": 0.006776, "volume": 107444969.0, "close_time": 1772384399999, "quote_volume": 735657.87728, "trades": 10241, "taker_buy_base": 50752760.0, "taker_buy_quote": 347648.732173 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.006775, "high": 0.006785, "low": 0.006638, "close": 0.006699, "volume": 76848321.0, "close_time": 1772387999999, "quote_volume": 515419.274534, "trades": 9227, "taker_buy_base": 34612629.0, "taker_buy_quote": 232118.349529 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0067, "high": 0.00683, "low": 0.006698, "close": 0.006738, "volume": 78646229.0, "close_time": 1772391599999, "quote_volume": 532818.303653, "trades": 6855, "taker_buy_base": 41732401.0, "taker_buy_quote": 282548.553902 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.006738, "high": 0.006741, "low": 0.006643, "close": 0.006661, "volume": 41274720.0, "close_time": 1772395199999, "quote_volume": 275831.962145, "trades": 4715, "taker_buy_base": 18817886.0, "taker_buy_quote": 125777.382292 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.006661, "high": 0.006664, "low": 0.006527, "close": 0.006552, "volume": 77318262.0, "close_time": 1772398799999, "quote_volume": 508150.773744, "trades": 8621, "taker_buy_base": 37870059.0, "taker_buy_quote": 248937.76218 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.006552, "high": 0.006662, "low": 0.006552, "close": 0.006649, "volume": 37768333.0, "close_time": 1772402399999, "quote_volume": 250178.604727, "trades": 4557, "taker_buy_base": 20570553.0, "taker_buy_quote": 136315.030166 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.006649, "high": 0.006809, "low": 0.006635, "close": 0.006664, "volume": 94226715.0, "close_time": 1772405999999, "quote_volume": 633332.829805, "trades": 6103, "taker_buy_base": 50915917.0, "taker_buy_quote": 342333.37343 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.006663, "high": 0.006768, "low": 0.006651, "close": 0.00671, "volume": 35126197.0, "close_time": 1772409599999, "quote_volume": 236019.068574, "trades": 4532, "taker_buy_base": 17640887.0, "taker_buy_quote": 118552.553914 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.006711, "high": 0.006851, "low": 0.006706, "close": 0.006812, "volume": 66716822.0, "close_time": 1772413199999, "quote_volume": 452426.344909, "trades": 5825, "taker_buy_base": 36238291.0, "taker_buy_quote": 245575.920627 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.006815, "high": 0.006934, "low": 0.0068, "close": 0.006839, "volume": 74309524.0, "close_time": 1772416799999, "quote_volume": 509683.790826, "trades": 8611, "taker_buy_base": 43074901.0, "taker_buy_quote": 295412.200432 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.00684, "high": 0.006856, "low": 0.006743, "close": 0.006788, "volume": 39939454.0, "close_time": 1772420399999, "quote_volume": 271514.647603, "trades": 5204, "taker_buy_base": 18041137.0, "taker_buy_quote": 122682.564533 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.006789, "high": 0.006907, "low": 0.006751, "close": 0.006882, "volume": 48717643.0, "close_time": 1772423999999, "quote_volume": 333946.669626, "trades": 5803, "taker_buy_base": 25672627.0, "taker_buy_quote": 175910.005226 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.006883, "high": 0.006887, "low": 0.006823, "close": 0.006847, "volume": 45710025.0, "close_time": 1772427599999, "quote_volume": 313514.476475, "trades": 4145, "taker_buy_base": 20672513.0, "taker_buy_quote": 141703.803146 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.006848, "high": 0.006872, "low": 0.006786, "close": 0.006815, "volume": 30748172.0, "close_time": 1772431199999, "quote_volume": 209903.866889, "trades": 3323, "taker_buy_base": 12828390.0, "taker_buy_quote": 87567.871141 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.006815, "high": 0.006818, "low": 0.006698, "close": 0.006746, "volume": 39861271.0, "close_time": 1772434799999, "quote_volume": 269117.422915, "trades": 5328, "taker_buy_base": 15127973.0, "taker_buy_quote": 102192.401434 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.006745, "high": 0.006745, "low": 0.006646, "close": 0.006697, "volume": 37237892.0, "close_time": 1772438399999, "quote_volume": 248719.244475, "trades": 4452, "taker_buy_base": 18922821.0, "taker_buy_quote": 126276.911597 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.006698, "high": 0.006775, "low": 0.006627, "close": 0.006757, "volume": 51333684.0, "close_time": 1772441999999, "quote_volume": 343575.657107, "trades": 5523, "taker_buy_base": 25480637.0, "taker_buy_quote": 170734.438714 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.006757, "high": 0.006829, "low": 0.006744, "close": 0.006764, "volume": 41264894.0, "close_time": 1772445599999, "quote_volume": 280072.689673, "trades": 5145, "taker_buy_base": 19005669.0, "taker_buy_quote": 129094.983602 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.006763, "high": 0.006791, "low": 0.006745, "close": 0.006782, "volume": 17482293.0, "close_time": 1772449199999, "quote_volume": 118293.346289, "trades": 2778, "taker_buy_base": 9635071.0, "taker_buy_quote": 65224.251449 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.006781, "high": 0.006824, "low": 0.006737, "close": 0.006787, "volume": 35570529.0, "close_time": 1772452799999, "quote_volume": 241116.306301, "trades": 3968, "taker_buy_base": 18575733.0, "taker_buy_quote": 126005.469268 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.006785, "high": 0.006812, "low": 0.006744, "close": 0.006758, "volume": 25902177.0, "close_time": 1772456399999, "quote_volume": 175549.336608, "trades": 2743, "taker_buy_base": 9962539.0, "taker_buy_quote": 67511.191981 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.006756, "high": 0.006778, "low": 0.0067, "close": 0.006712, "volume": 22205498.0, "close_time": 1772459999999, "quote_volume": 149644.698636, "trades": 3930, "taker_buy_base": 9713174.0, "taker_buy_quote": 65495.172108 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.006711, "high": 0.007019, "low": 0.006693, "close": 0.006986, "volume": 145248913.0, "close_time": 1772463599999, "quote_volume": 999480.681147, "trades": 17068, "taker_buy_base": 76444500.0, "taker_buy_quote": 525816.549054 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.006986, "high": 0.00745, "low": 0.00696, "close": 0.007325, "volume": 336525231.0, "close_time": 1772467199999, "quote_volume": 2447439.453117, "trades": 33971, "taker_buy_base": 183917138.0, "taker_buy_quote": 1336129.392386 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.007326, "high": 0.007642, "low": 0.007258, "close": 0.007432, "volume": 367674080.0, "close_time": 1772470799999, "quote_volume": 2737468.414751, "trades": 41080, "taker_buy_base": 182490331.0, "taker_buy_quote": 1359449.214788 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.007431, "high": 0.007446, "low": 0.00717, "close": 0.007278, "volume": 179074384.0, "close_time": 1772474399999, "quote_volume": 1304666.447707, "trades": 20426, "taker_buy_base": 85419816.0, "taker_buy_quote": 622573.111585 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.007277, "high": 0.007325, "low": 0.007219, "close": 0.007245, "volume": 86046453.0, "close_time": 1772477999999, "quote_volume": 625327.349863, "trades": 10160, "taker_buy_base": 43940247.0, "taker_buy_quote": 319374.404102 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.007246, "high": 0.007252, "low": 0.007155, "close": 0.007228, "volume": 81801358.0, "close_time": 1772481599999, "quote_volume": 589640.46797, "trades": 7896, "taker_buy_base": 38601596.0, "taker_buy_quote": 278275.779547 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.007226, "high": 0.007273, "low": 0.007122, "close": 0.007126, "volume": 50180872.0, "close_time": 1772485199999, "quote_volume": 359914.850427, "trades": 7269, "taker_buy_base": 24367948.0, "taker_buy_quote": 174868.249215 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.007128, "high": 0.007131, "low": 0.007058, "close": 0.007096, "volume": 46696508.0, "close_time": 1772488799999, "quote_volume": 331456.323893, "trades": 4587, "taker_buy_base": 23395990.0, "taker_buy_quote": 166158.495913 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.007097, "high": 0.007177, "low": 0.007085, "close": 0.007141, "volume": 38833180.0, "close_time": 1772492399999, "quote_volume": 276671.439959, "trades": 2953, "taker_buy_base": 19167768.0, "taker_buy_quote": 136578.447697 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.007138, "high": 0.007146, "low": 0.006987, "close": 0.007016, "volume": 66029016.0, "close_time": 1772495999999, "quote_volume": 464837.842963, "trades": 5457, "taker_buy_base": 28779342.0, "taker_buy_quote": 202484.218881 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.007016, "high": 0.007039, "low": 0.006959, "close": 0.007031, "volume": 42682522.0, "close_time": 1772499599999, "quote_volume": 299107.151965, "trades": 5196, "taker_buy_base": 22543488.0, "taker_buy_quote": 158055.077924 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.00703, "high": 0.007075, "low": 0.006984, "close": 0.006991, "volume": 34559059.0, "close_time": 1772503199999, "quote_volume": 243008.827838, "trades": 5481, "taker_buy_base": 17268568.0, "taker_buy_quote": 121487.940808 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.00699, "high": 0.006993, "low": 0.006897, "close": 0.006959, "volume": 66884388.0, "close_time": 1772506799999, "quote_volume": 464213.998777, "trades": 6288, "taker_buy_base": 33542878.0, "taker_buy_quote": 232795.277923 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.006959, "high": 0.007, "low": 0.006918, "close": 0.006989, "volume": 26280405.0, "close_time": 1772510399999, "quote_volume": 182867.982965, "trades": 3053, "taker_buy_base": 10223976.0, "taker_buy_quote": 71174.555492 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.006989, "high": 0.006999, "low": 0.00692, "close": 0.006933, "volume": 18918666.0, "close_time": 1772513999999, "quote_volume": 131590.171256, "trades": 3763, "taker_buy_base": 5284810.0, "taker_buy_quote": 36800.97498 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.006933, "high": 0.007039, "low": 0.00692, "close": 0.006952, "volume": 65039789.0, "close_time": 1772517599999, "quote_volume": 454031.723849, "trades": 5585, "taker_buy_base": 27669418.0, "taker_buy_quote": 193262.134049 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.006951, "high": 0.007006, "low": 0.006947, "close": 0.006985, "volume": 37674879.0, "close_time": 1772521199999, "quote_volume": 262652.964216, "trades": 4063, "taker_buy_base": 23834407.0, "taker_buy_quote": 166189.168938 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.006984, "high": 0.007051, "low": 0.006969, "close": 0.007, "volume": 52927888.0, "close_time": 1772524799999, "quote_volume": 371365.357175, "trades": 6461, "taker_buy_base": 30658994.0, "taker_buy_quote": 215089.983995 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.006999, "high": 0.007034, "low": 0.006854, "close": 0.006883, "volume": 76913377.0, "close_time": 1772528399999, "quote_volume": 533708.362492, "trades": 8462, "taker_buy_base": 33645658.0, "taker_buy_quote": 233425.483758 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.006882, "high": 0.006911, "low": 0.006776, "close": 0.006806, "volume": 84398444.0, "close_time": 1772531999999, "quote_volume": 577129.188554, "trades": 8667, "taker_buy_base": 36845730.0, "taker_buy_quote": 251965.117027 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.006805, "high": 0.00685, "low": 0.006764, "close": 0.006824, "volume": 48104529.0, "close_time": 1772535599999, "quote_volume": 327021.420666, "trades": 5838, "taker_buy_base": 22169857.0, "taker_buy_quote": 150824.143216 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.006823, "high": 0.006852, "low": 0.00678, "close": 0.006842, "volume": 32781552.0, "close_time": 1772539199999, "quote_volume": 223500.207898, "trades": 4668, "taker_buy_base": 18987579.0, "taker_buy_quote": 129504.02206 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.006842, "high": 0.007019, "low": 0.00684, "close": 0.006901, "volume": 65818759.0, "close_time": 1772542799999, "quote_volume": 455876.39892, "trades": 6694, "taker_buy_base": 32925806.0, "taker_buy_quote": 228148.276311 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.006902, "high": 0.006909, "low": 0.006793, "close": 0.006818, "volume": 31703862.0, "close_time": 1772546399999, "quote_volume": 216819.813593, "trades": 4957, "taker_buy_base": 14104951.0, "taker_buy_quote": 96520.226841 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.006818, "high": 0.006945, "low": 0.006756, "close": 0.006808, "volume": 159015414.0, "close_time": 1772549999999, "quote_volume": 1088049.394752, "trades": 15034, "taker_buy_base": 76937726.0, "taker_buy_quote": 526217.571818 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.006809, "high": 0.006956, "low": 0.006733, "close": 0.006912, "volume": 130016228.0, "close_time": 1772553599999, "quote_volume": 889955.22562, "trades": 16532, "taker_buy_base": 64839296.0, "taker_buy_quote": 443747.80823 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.006911, "high": 0.007149, "low": 0.006852, "close": 0.007004, "volume": 160300034.0, "close_time": 1772557199999, "quote_volume": 1122071.226452, "trades": 17585, "taker_buy_base": 84044678.0, "taker_buy_quote": 588124.752278 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.007008, "high": 0.007036, "low": 0.006895, "close": 0.00702, "volume": 64003427.0, "close_time": 1772560799999, "quote_volume": 445827.662083, "trades": 10970, "taker_buy_base": 34245979.0, "taker_buy_quote": 238621.055734 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.007021, "high": 0.007093, "low": 0.00696, "close": 0.007007, "volume": 123337846.0, "close_time": 1772564399999, "quote_volume": 867972.00015, "trades": 15221, "taker_buy_base": 75889220.0, "taker_buy_quote": 534149.895311 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.007008, "high": 0.007012, "low": 0.006919, "close": 0.006968, "volume": 151295735.0, "close_time": 1772567999999, "quote_volume": 1055124.262108, "trades": 16012, "taker_buy_base": 88830198.0, "taker_buy_quote": 619564.346031 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.006969, "high": 0.007005, "low": 0.006924, "close": 0.006934, "volume": 38745334.0, "close_time": 1772571599999, "quote_volume": 269886.623499, "trades": 5238, "taker_buy_base": 18324060.0, "taker_buy_quote": 127654.907069 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.006933, "high": 0.006935, "low": 0.006872, "close": 0.006922, "volume": 36232519.0, "close_time": 1772575199999, "quote_volume": 250292.349168, "trades": 3678, "taker_buy_base": 12649357.0, "taker_buy_quote": 87391.1104 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.006922, "high": 0.007056, "low": 0.006922, "close": 0.007041, "volume": 46869176.0, "close_time": 1772578799999, "quote_volume": 328652.849716, "trades": 4173, "taker_buy_base": 22338243.0, "taker_buy_quote": 156670.111694 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.007039, "high": 0.00713, "low": 0.007023, "close": 0.007035, "volume": 52447466.0, "close_time": 1772582399999, "quote_volume": 370643.567361, "trades": 4634, "taker_buy_base": 28614475.0, "taker_buy_quote": 202294.667309 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.007034, "high": 0.007054, "low": 0.006886, "close": 0.006954, "volume": 81450313.0, "close_time": 1772585999999, "quote_volume": 567276.41637, "trades": 5978, "taker_buy_base": 40394889.0, "taker_buy_quote": 281120.587857 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.006954, "high": 0.007047, "low": 0.006944, "close": 0.006992, "volume": 67165107.0, "close_time": 1772589599999, "quote_volume": 469576.828456, "trades": 8210, "taker_buy_base": 33105395.0, "taker_buy_quote": 231514.467932 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.006992, "high": 0.007024, "low": 0.006948, "close": 0.007005, "volume": 37272752.0, "close_time": 1772593199999, "quote_volume": 260374.775906, "trades": 5351, "taker_buy_base": 19521201.0, "taker_buy_quote": 136392.210838 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.007006, "high": 0.007033, "low": 0.00687, "close": 0.006935, "volume": 64972515.0, "close_time": 1772596799999, "quote_volume": 451021.208808, "trades": 7332, "taker_buy_base": 26652036.0, "taker_buy_quote": 185123.090763 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.006934, "high": 0.006953, "low": 0.006876, "close": 0.006927, "volume": 40462574.0, "close_time": 1772600399999, "quote_volume": 279614.901233, "trades": 4680, "taker_buy_base": 19566217.0, "taker_buy_quote": 135261.577965 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.006926, "high": 0.006966, "low": 0.006869, "close": 0.006925, "volume": 53999417.0, "close_time": 1772603999999, "quote_volume": 373302.198622, "trades": 4458, "taker_buy_base": 28177057.0, "taker_buy_quote": 194867.315241 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.006925, "high": 0.006983, "low": 0.006885, "close": 0.006956, "volume": 35894930.0, "close_time": 1772607599999, "quote_volume": 248813.157376, "trades": 4461, "taker_buy_base": 17951064.0, "taker_buy_quote": 124466.084783 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.006957, "high": 0.007042, "low": 0.00692, "close": 0.007012, "volume": 53741419.0, "close_time": 1772611199999, "quote_volume": 375520.14567, "trades": 5831, "taker_buy_base": 27143679.0, "taker_buy_quote": 189595.129955 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.007013, "high": 0.00723, "low": 0.006958, "close": 0.007209, "volume": 160362638.0, "close_time": 1772614799999, "quote_volume": 1135501.94202, "trades": 13057, "taker_buy_base": 92891463.0, "taker_buy_quote": 658024.418029 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.007209, "high": 0.007323, "low": 0.007151, "close": 0.007203, "volume": 225140583.0, "close_time": 1772618399999, "quote_volume": 1630368.06465, "trades": 17040, "taker_buy_base": 127943545.0, "taker_buy_quote": 927142.576712 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.007204, "high": 0.007254, "low": 0.007149, "close": 0.007193, "volume": 74441257.0, "close_time": 1772621999999, "quote_volume": 536120.124153, "trades": 8211, "taker_buy_base": 35039750.0, "taker_buy_quote": 252313.645117 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.007194, "high": 0.007252, "low": 0.007084, "close": 0.007132, "volume": 89682697.0, "close_time": 1772625599999, "quote_volume": 642815.381958, "trades": 8535, "taker_buy_base": 41763526.0, "taker_buy_quote": 299648.058291 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.007131, "high": 0.007138, "low": 0.006992, "close": 0.007066, "volume": 116807539.0, "close_time": 1772629199999, "quote_volume": 823702.561136, "trades": 10652, "taker_buy_base": 54278512.0, "taker_buy_quote": 382952.780107 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.007066, "high": 0.007237, "low": 0.007058, "close": 0.007204, "volume": 108059227.0, "close_time": 1772632799999, "quote_volume": 773659.215486, "trades": 8842, "taker_buy_base": 52977815.0, "taker_buy_quote": 379286.625157 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.007204, "high": 0.007381, "low": 0.007194, "close": 0.007227, "volume": 216325817.0, "close_time": 1772636399999, "quote_volume": 1572979.925719, "trades": 20097, "taker_buy_base": 112512260.0, "taker_buy_quote": 817952.554044 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.007227, "high": 0.007453, "low": 0.007225, "close": 0.00745, "volume": 227069163.0, "close_time": 1772639999999, "quote_volume": 1664128.58803, "trades": 20261, "taker_buy_base": 126324376.0, "taker_buy_quote": 926244.860296 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00745, "high": 0.007493, "low": 0.007266, "close": 0.007347, "volume": 136907367.0, "close_time": 1772643599999, "quote_volume": 1009559.638774, "trades": 13874, "taker_buy_base": 60251246.0, "taker_buy_quote": 444758.400227 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.007346, "high": 0.007441, "low": 0.007284, "close": 0.007369, "volume": 85131658.0, "close_time": 1772647199999, "quote_volume": 626712.975584, "trades": 10942, "taker_buy_base": 41753291.0, "taker_buy_quote": 307600.679003 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.007369, "high": 0.007422, "low": 0.007319, "close": 0.007412, "volume": 53058607.0, "close_time": 1772650799999, "quote_volume": 391201.289677, "trades": 6974, "taker_buy_base": 27036563.0, "taker_buy_quote": 199416.9636 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.007412, "high": 0.007541, "low": 0.0074, "close": 0.007471, "volume": 97787847.0, "close_time": 1772654399999, "quote_volume": 730851.321627, "trades": 11056, "taker_buy_base": 51485358.0, "taker_buy_quote": 384840.537194 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.007472, "high": 0.007485, "low": 0.007363, "close": 0.007366, "volume": 51387686.0, "close_time": 1772657999999, "quote_volume": 380983.72023, "trades": 7799, "taker_buy_base": 18256270.0, "taker_buy_quote": 135387.907678 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.007366, "high": 0.007376, "low": 0.007284, "close": 0.007323, "volume": 60491121.0, "close_time": 1772661599999, "quote_volume": 442648.505419, "trades": 6535, "taker_buy_base": 25347021.0, "taker_buy_quote": 185534.945698 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.007323, "high": 0.007368, "low": 0.007222, "close": 0.007248, "volume": 47870539.0, "close_time": 1772665199999, "quote_volume": 349316.638307, "trades": 4044, "taker_buy_base": 19558749.0, "taker_buy_quote": 142864.166803 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.007248, "high": 0.007252, "low": 0.007159, "close": 0.007205, "volume": 61262110.0, "close_time": 1772668799999, "quote_volume": 441555.505402, "trades": 6453, "taker_buy_base": 27667707.0, "taker_buy_quote": 199441.933053 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.007205, "high": 0.007226, "low": 0.007155, "close": 0.007171, "volume": 37888951.0, "close_time": 1772672399999, "quote_volume": 272390.245471, "trades": 4547, "taker_buy_base": 20834763.0, "taker_buy_quote": 149865.655467 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.007171, "high": 0.007235, "low": 0.007114, "close": 0.007125, "volume": 46456692.0, "close_time": 1772675999999, "quote_volume": 333454.985956, "trades": 5351, "taker_buy_base": 17565172.0, "taker_buy_quote": 126162.144622 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.007125, "high": 0.007203, "low": 0.007122, "close": 0.007143, "volume": 29421483.0, "close_time": 1772679599999, "quote_volume": 210623.850555, "trades": 2963, "taker_buy_base": 17530995.0, "taker_buy_quote": 125518.867641 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.007142, "high": 0.007171, "low": 0.007115, "close": 0.007137, "volume": 31542572.0, "close_time": 1772683199999, "quote_volume": 225225.138997, "trades": 2714, "taker_buy_base": 16737079.0, "taker_buy_quote": 119449.09841 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.007136, "high": 0.007217, "low": 0.007121, "close": 0.007201, "volume": 43932074.0, "close_time": 1772686799999, "quote_volume": 314993.418186, "trades": 4146, "taker_buy_base": 22019769.0, "taker_buy_quote": 158016.259308 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0072, "high": 0.007204, "low": 0.007123, "close": 0.00714, "volume": 22331831.0, "close_time": 1772690399999, "quote_volume": 159557.697298, "trades": 2126, "taker_buy_base": 11097107.0, "taker_buy_quote": 79248.282173 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.007141, "high": 0.007198, "low": 0.007097, "close": 0.007184, "volume": 52635117.0, "close_time": 1772693999999, "quote_volume": 375274.41442, "trades": 4986, "taker_buy_base": 27793510.0, "taker_buy_quote": 198302.211476 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.007184, "high": 0.007208, "low": 0.007078, "close": 0.007108, "volume": 32004214.0, "close_time": 1772697599999, "quote_volume": 228889.261423, "trades": 2851, "taker_buy_base": 12135654.0, "taker_buy_quote": 86806.974709 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.007108, "high": 0.007157, "low": 0.007079, "close": 0.007132, "volume": 34454760.0, "close_time": 1772701199999, "quote_volume": 245255.157743, "trades": 3205, "taker_buy_base": 16537234.0, "taker_buy_quote": 117764.770144 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.007131, "high": 0.007225, "low": 0.007124, "close": 0.007194, "volume": 39991658.0, "close_time": 1772704799999, "quote_volume": 287238.754915, "trades": 4206, "taker_buy_base": 21085795.0, "taker_buy_quote": 151493.545789 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.007194, "high": 0.007412, "low": 0.007158, "close": 0.007394, "volume": 167422466.0, "close_time": 1772708399999, "quote_volume": 1226222.701787, "trades": 8617, "taker_buy_base": 65513491.0, "taker_buy_quote": 478364.712629 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.007394, "high": 0.007436, "low": 0.007331, "close": 0.00739, "volume": 406544163.0, "close_time": 1772711999999, "quote_volume": 3007678.554765, "trades": 22032, "taker_buy_base": 99222307.0, "taker_buy_quote": 733522.272262 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00739, "high": 0.00745, "low": 0.007334, "close": 0.007404, "volume": 77796234.0, "close_time": 1772715599999, "quote_volume": 574956.213216, "trades": 7249, "taker_buy_base": 38892454.0, "taker_buy_quote": 287492.599496 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.007403, "high": 0.007421, "low": 0.007248, "close": 0.007295, "volume": 87224280.0, "close_time": 1772719199999, "quote_volume": 636677.091844, "trades": 8077, "taker_buy_base": 33567139.0, "taker_buy_quote": 245329.121012 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.007296, "high": 0.00739, "low": 0.007271, "close": 0.007364, "volume": 122901014.0, "close_time": 1772722799999, "quote_volume": 900120.219306, "trades": 15528, "taker_buy_base": 62090870.0, "taker_buy_quote": 455103.014362 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.007365, "high": 0.007375, "low": 0.007117, "close": 0.007156, "volume": 128136164.0, "close_time": 1772726399999, "quote_volume": 923768.802218, "trades": 15330, "taker_buy_base": 45474617.0, "taker_buy_quote": 327407.088513 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.007155, "high": 0.007157, "low": 0.006964, "close": 0.007027, "volume": 129584235.0, "close_time": 1772729999999, "quote_volume": 912254.535985, "trades": 12796, "taker_buy_base": 60795748.0, "taker_buy_quote": 427616.680617 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.007028, "high": 0.007092, "low": 0.006932, "close": 0.006954, "volume": 70955374.0, "close_time": 1772733599999, "quote_volume": 495823.448276, "trades": 7602, "taker_buy_base": 33513350.0, "taker_buy_quote": 234258.407539 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.006954, "high": 0.007031, "low": 0.006943, "close": 0.007026, "volume": 40876873.0, "close_time": 1772737199999, "quote_volume": 285942.144776, "trades": 4661, "taker_buy_base": 24677290.0, "taker_buy_quote": 172660.599494 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.007026, "high": 0.007197, "low": 0.007021, "close": 0.007115, "volume": 72756624.0, "close_time": 1772740799999, "quote_volume": 517912.520485, "trades": 8175, "taker_buy_base": 45125683.0, "taker_buy_quote": 321015.221621 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.007116, "high": 0.007254, "low": 0.007092, "close": 0.007203, "volume": 47175053.0, "close_time": 1772744399999, "quote_volume": 339465.037135, "trades": 7448, "taker_buy_base": 28145178.0, "taker_buy_quote": 202562.496454 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.007203, "high": 0.007261, "low": 0.007085, "close": 0.007134, "volume": 57085868.0, "close_time": 1772747999999, "quote_volume": 408773.824761, "trades": 5861, "taker_buy_base": 19903181.0, "taker_buy_quote": 142575.743553 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.007134, "high": 0.007161, "low": 0.007098, "close": 0.007128, "volume": 21814188.0, "close_time": 1772751599999, "quote_volume": 155549.511868, "trades": 2114, "taker_buy_base": 8961762.0, "taker_buy_quote": 63907.365246 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.007127, "high": 0.007141, "low": 0.007086, "close": 0.007109, "volume": 19979356.0, "close_time": 1772755199999, "quote_volume": 141998.256404, "trades": 2265, "taker_buy_base": 8782922.0, "taker_buy_quote": 62460.551998 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00711, "high": 0.007124, "low": 0.00707, "close": 0.00709, "volume": 25144579.0, "close_time": 1772758799999, "quote_volume": 178506.891117, "trades": 2428, "taker_buy_base": 9960163.0, "taker_buy_quote": 70752.605441 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.007091, "high": 0.007184, "low": 0.007046, "close": 0.007172, "volume": 36456716.0, "close_time": 1772762399999, "quote_volume": 259808.490362, "trades": 4429, "taker_buy_base": 16724381.0, "taker_buy_quote": 119167.868959 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.007173, "high": 0.007181, "low": 0.007121, "close": 0.007142, "volume": 39856312.0, "close_time": 1772765999999, "quote_volume": 284827.173337, "trades": 3774, "taker_buy_base": 21892175.0, "taker_buy_quote": 156460.263001 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.007143, "high": 0.007174, "low": 0.007103, "close": 0.007169, "volume": 19020493.0, "close_time": 1772769599999, "quote_volume": 135695.540568, "trades": 3215, "taker_buy_base": 8759406.0, "taker_buy_quote": 62557.453648 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.00717, "high": 0.007199, "low": 0.007069, "close": 0.007119, "volume": 49418713.0, "close_time": 1772773199999, "quote_volume": 352726.213008, "trades": 3864, "taker_buy_base": 22742325.0, "taker_buy_quote": 162674.071301 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.007119, "high": 0.007142, "low": 0.007057, "close": 0.007123, "volume": 37710774.0, "close_time": 1772776799999, "quote_volume": 268076.131939, "trades": 4117, "taker_buy_base": 26534874.0, "taker_buy_quote": 188754.759417 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.007122, "high": 0.007167, "low": 0.0071, "close": 0.007136, "volume": 25338393.0, "close_time": 1772780399999, "quote_volume": 180535.637558, "trades": 2994, "taker_buy_base": 9966528.0, "taker_buy_quote": 71064.091804 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.007137, "high": 0.007235, "low": 0.007105, "close": 0.007196, "volume": 35418477.0, "close_time": 1772783999999, "quote_volume": 254215.840599, "trades": 3693, "taker_buy_base": 21064355.0, "taker_buy_quote": 151318.30543 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.007198, "high": 0.007198, "low": 0.007105, "close": 0.007138, "volume": 79473092.0, "close_time": 1772787599999, "quote_volume": 567789.611312, "trades": 5328, "taker_buy_base": 59944889.0, "taker_buy_quote": 428211.583043 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.007139, "high": 0.00714, "low": 0.007001, "close": 0.00706, "volume": 43732750.0, "close_time": 1772791199999, "quote_volume": 308074.102137, "trades": 7265, "taker_buy_base": 19302719.0, "taker_buy_quote": 135848.580229 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.007059, "high": 0.007119, "low": 0.007052, "close": 0.007104, "volume": 21161886.0, "close_time": 1772794799999, "quote_volume": 150216.45064, "trades": 3162, "taker_buy_base": 11525382.0, "taker_buy_quote": 81786.056307 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.007103, "high": 0.007119, "low": 0.007034, "close": 0.007045, "volume": 33521145.0, "close_time": 1772798399999, "quote_volume": 237293.485333, "trades": 3382, "taker_buy_base": 17817235.0, "taker_buy_quote": 126069.379803 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.007043, "high": 0.007048, "low": 0.006971, "close": 0.00701, "volume": 52835037.0, "close_time": 1772801999999, "quote_volume": 370261.350115, "trades": 5201, "taker_buy_base": 27159536.0, "taker_buy_quote": 190362.377946 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.007012, "high": 0.00711, "low": 0.006908, "close": 0.006914, "volume": 137769765.0, "close_time": 1772805599999, "quote_volume": 968019.795409, "trades": 12634, "taker_buy_base": 66098385.0, "taker_buy_quote": 464715.349261 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.006914, "high": 0.006946, "low": 0.006735, "close": 0.00678, "volume": 270950388.0, "close_time": 1772809199999, "quote_volume": 1855648.284441, "trades": 24129, "taker_buy_base": 107100246.0, "taker_buy_quote": 732381.735057 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.00678, "high": 0.006897, "low": 0.006768, "close": 0.006803, "volume": 81252165.0, "close_time": 1772812799999, "quote_volume": 555043.805656, "trades": 9394, "taker_buy_base": 37498310.0, "taker_buy_quote": 256232.930434 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.006803, "high": 0.006866, "low": 0.006762, "close": 0.006804, "volume": 47829642.0, "close_time": 1772816399999, "quote_volume": 325699.146644, "trades": 6005, "taker_buy_base": 24956592.0, "taker_buy_quote": 169975.594711 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.006803, "high": 0.006831, "low": 0.006704, "close": 0.006757, "volume": 53047213.0, "close_time": 1772819999999, "quote_volume": 358721.261056, "trades": 6165, "taker_buy_base": 24041280.0, "taker_buy_quote": 162629.166944 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.006756, "high": 0.006859, "low": 0.006752, "close": 0.006842, "volume": 38160347.0, "close_time": 1772823599999, "quote_volume": 260496.20741, "trades": 4230, "taker_buy_base": 23778519.0, "taker_buy_quote": 162275.545314 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.006841, "high": 0.006902, "low": 0.006839, "close": 0.006856, "volume": 21181375.0, "close_time": 1772827199999, "quote_volume": 145573.362036, "trades": 2380, "taker_buy_base": 11146707.0, "taker_buy_quote": 76642.593769 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.006856, "high": 0.006876, "low": 0.006821, "close": 0.00686, "volume": 17540849.0, "close_time": 1772830799999, "quote_volume": 120184.026688, "trades": 2747, "taker_buy_base": 7983554.0, "taker_buy_quote": 54734.558784 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.006862, "high": 0.006863, "low": 0.006819, "close": 0.006848, "volume": 9942856.0, "close_time": 1772834399999, "quote_volume": 68004.183544, "trades": 1630, "taker_buy_base": 3569716.0, "taker_buy_quote": 24425.12983 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.006849, "high": 0.00687, "low": 0.006835, "close": 0.006862, "volume": 13330530.0, "close_time": 1772837999999, "quote_volume": 91345.728572, "trades": 1356, "taker_buy_base": 7757058.0, "taker_buy_quote": 53150.65146 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.00686, "high": 0.006864, "low": 0.006829, "close": 0.006837, "volume": 12547051.0, "close_time": 1772841599999, "quote_volume": 85911.342745, "trades": 1417, "taker_buy_base": 2828204.0, "taker_buy_quote": 19370.332566 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.006835, "high": 0.006878, "low": 0.006824, "close": 0.006829, "volume": 13283851.0, "close_time": 1772845199999, "quote_volume": 90994.586049, "trades": 1903, "taker_buy_base": 8200756.0, "taker_buy_quote": 56193.898481 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.006828, "high": 0.006836, "low": 0.006798, "close": 0.006812, "volume": 13593309.0, "close_time": 1772848799999, "quote_volume": 92627.275304, "trades": 1535, "taker_buy_base": 5425772.0, "taker_buy_quote": 36991.212904 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.006813, "high": 0.006839, "low": 0.006789, "close": 0.006814, "volume": 17546055.0, "close_time": 1772852399999, "quote_volume": 119586.689199, "trades": 1556, "taker_buy_base": 10006914.0, "taker_buy_quote": 68237.775169 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.006813, "high": 0.006861, "low": 0.006803, "close": 0.006807, "volume": 17009400.0, "close_time": 1772855999999, "quote_volume": 116146.6225, "trades": 2003, "taker_buy_base": 9654720.0, "taker_buy_quote": 65932.984921 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.006808, "high": 0.006818, "low": 0.006754, "close": 0.006803, "volume": 46362461.0, "close_time": 1772859599999, "quote_volume": 314356.237753, "trades": 3039, "taker_buy_base": 24698241.0, "taker_buy_quote": 167438.724127 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.006803, "high": 0.006813, "low": 0.006789, "close": 0.006811, "volume": 12713466.0, "close_time": 1772863199999, "quote_volume": 86463.625754, "trades": 1462, "taker_buy_base": 6337346.0, "taker_buy_quote": 43119.063733 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.00681, "high": 0.006811, "low": 0.006739, "close": 0.006743, "volume": 20280357.0, "close_time": 1772866799999, "quote_volume": 137208.179619, "trades": 2196, "taker_buy_base": 6610002.0, "taker_buy_quote": 44729.98051 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.006743, "high": 0.006771, "low": 0.006722, "close": 0.006769, "volume": 21566283.0, "close_time": 1772870399999, "quote_volume": 145407.90868, "trades": 1952, "taker_buy_base": 12442382.0, "taker_buy_quote": 83927.151943 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.006769, "high": 0.006813, "low": 0.006756, "close": 0.00676, "volume": 16885957.0, "close_time": 1772873999999, "quote_volume": 114605.499068, "trades": 1666, "taker_buy_base": 7149107.0, "taker_buy_quote": 48539.950079 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.006761, "high": 0.006805, "low": 0.006738, "close": 0.006797, "volume": 12215307.0, "close_time": 1772877599999, "quote_volume": 82798.256539, "trades": 1658, "taker_buy_base": 6577080.0, "taker_buy_quote": 44592.984495 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.006797, "high": 0.006807, "low": 0.006769, "close": 0.006776, "volume": 6612328.0, "close_time": 1772881199999, "quote_volume": 44882.03463, "trades": 1096, "taker_buy_base": 3487123.0, "taker_buy_quote": 23675.519509 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.006775, "high": 0.006816, "low": 0.006757, "close": 0.006769, "volume": 20645403.0, "close_time": 1772884799999, "quote_volume": 140076.092351, "trades": 2014, "taker_buy_base": 11517831.0, "taker_buy_quote": 78113.841001 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.006768, "high": 0.006782, "low": 0.00673, "close": 0.006739, "volume": 26750423.0, "close_time": 1772888399999, "quote_volume": 180691.114811, "trades": 1817, "taker_buy_base": 13972180.0, "taker_buy_quote": 94407.660977 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.006739, "high": 0.006759, "low": 0.006731, "close": 0.006752, "volume": 24982425.0, "close_time": 1772891999999, "quote_volume": 168551.772049, "trades": 1823, "taker_buy_base": 13481771.0, "taker_buy_quote": 90934.052134 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.00675, "high": 0.00675, "low": 0.006662, "close": 0.006704, "volume": 58249171.0, "close_time": 1772895599999, "quote_volume": 390184.619126, "trades": 4746, "taker_buy_base": 24259127.0, "taker_buy_quote": 162564.308034 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.006703, "high": 0.006703, "low": 0.006644, "close": 0.006678, "volume": 25766320.0, "close_time": 1772899199999, "quote_volume": 172004.123708, "trades": 3184, "taker_buy_base": 13183288.0, "taker_buy_quote": 87982.355361 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.006677, "high": 0.0067, "low": 0.006667, "close": 0.006698, "volume": 21444537.0, "close_time": 1772902799999, "quote_volume": 143290.732455, "trades": 2055, "taker_buy_base": 7471336.0, "taker_buy_quote": 49936.077484 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.006698, "high": 0.006736, "low": 0.006698, "close": 0.006727, "volume": 11130047.0, "close_time": 1772906399999, "quote_volume": 74815.571304, "trades": 1368, "taker_buy_base": 5446264.0, "taker_buy_quote": 36604.019332 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.006725, "high": 0.006726, "low": 0.006653, "close": 0.006667, "volume": 39429252.0, "close_time": 1772909999999, "quote_volume": 263170.084017, "trades": 3264, "taker_buy_base": 16437538.0, "taker_buy_quote": 109697.307004 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.006666, "high": 0.006675, "low": 0.006506, "close": 0.00654, "volume": 466214913.0, "close_time": 1772913599999, "quote_volume": 3059694.699331, "trades": 15394, "taker_buy_base": 331702243.0, "taker_buy_quote": 2175228.441196 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.006539, "high": 0.0066, "low": 0.006539, "close": 0.006589, "volume": 30821401.0, "close_time": 1772917199999, "quote_volume": 202861.775269, "trades": 3462, "taker_buy_base": 17583952.0, "taker_buy_quote": 115705.791304 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.006589, "high": 0.006616, "low": 0.00657, "close": 0.006588, "volume": 24740075.0, "close_time": 1772920799999, "quote_volume": 163109.493478, "trades": 3553, "taker_buy_base": 13198366.0, "taker_buy_quote": 87032.851346 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.006589, "high": 0.006591, "low": 0.006509, "close": 0.006545, "volume": 46451896.0, "close_time": 1772924399999, "quote_volume": 304180.317078, "trades": 2922, "taker_buy_base": 19306762.0, "taker_buy_quote": 126440.738583 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.006544, "high": 0.006579, "low": 0.006536, "close": 0.006568, "volume": 17413230.0, "close_time": 1772927999999, "quote_volume": 114294.484047, "trades": 1853, "taker_buy_base": 7462655.0, "taker_buy_quote": 48982.975643 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.006569, "high": 0.006589, "low": 0.006541, "close": 0.006549, "volume": 19781800.0, "close_time": 1772931599999, "quote_volume": 129858.104406, "trades": 2133, "taker_buy_base": 8446457.0, "taker_buy_quote": 55470.0652 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.006548, "high": 0.006566, "low": 0.006521, "close": 0.006554, "volume": 20806964.0, "close_time": 1772935199999, "quote_volume": 136205.519328, "trades": 2212, "taker_buy_base": 10012859.0, "taker_buy_quote": 65553.476524 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.006555, "high": 0.006556, "low": 0.00646, "close": 0.006475, "volume": 41757045.0, "close_time": 1772938799999, "quote_volume": 271746.456555, "trades": 4415, "taker_buy_base": 17934915.0, "taker_buy_quote": 116771.411891 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.006476, "high": 0.006512, "low": 0.006468, "close": 0.006494, "volume": 17153932.0, "close_time": 1772942399999, "quote_volume": 111365.458363, "trades": 2287, "taker_buy_base": 8917358.0, "taker_buy_quote": 57897.584001 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.006493, "high": 0.006501, "low": 0.006434, "close": 0.006452, "volume": 22600272.0, "close_time": 1772945999999, "quote_volume": 146399.513282, "trades": 2557, "taker_buy_base": 9698685.0, "taker_buy_quote": 62844.938035 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.006453, "high": 0.006536, "low": 0.006451, "close": 0.006508, "volume": 15456159.0, "close_time": 1772949599999, "quote_volume": 100479.077005, "trades": 2243, "taker_buy_base": 9505614.0, "taker_buy_quote": 61781.779704 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.006509, "high": 0.006519, "low": 0.00647, "close": 0.006502, "volume": 15139675.0, "close_time": 1772953199999, "quote_volume": 98380.795237, "trades": 1380, "taker_buy_base": 5295685.0, "taker_buy_quote": 34387.614429 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.006501, "high": 0.006556, "low": 0.006492, "close": 0.006524, "volume": 25041651.0, "close_time": 1772956799999, "quote_volume": 163608.254299, "trades": 2697, "taker_buy_base": 14509165.0, "taker_buy_quote": 94801.874531 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.006523, "high": 0.006542, "low": 0.006487, "close": 0.00654, "volume": 16088964.0, "close_time": 1772960399999, "quote_volume": 104818.26805, "trades": 1967, "taker_buy_base": 9260556.0, "taker_buy_quote": 60352.838895 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.006539, "high": 0.006594, "low": 0.006523, "close": 0.006579, "volume": 38619093.0, "close_time": 1772963999999, "quote_volume": 253729.306765, "trades": 3351, "taker_buy_base": 16831309.0, "taker_buy_quote": 110559.135733 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.006578, "high": 0.006675, "low": 0.006577, "close": 0.006617, "volume": 32379156.0, "close_time": 1772967599999, "quote_volume": 214770.098825, "trades": 3456, "taker_buy_base": 19964040.0, "taker_buy_quote": 132484.026992 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.006616, "high": 0.006616, "low": 0.00653, "close": 0.00657, "volume": 34292405.0, "close_time": 1772971199999, "quote_volume": 225073.693939, "trades": 3452, "taker_buy_base": 15058415.0, "taker_buy_quote": 98819.086605 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.006569, "high": 0.006606, "low": 0.006478, "close": 0.006562, "volume": 54038132.0, "close_time": 1772974799999, "quote_volume": 353218.674896, "trades": 5026, "taker_buy_base": 22695413.0, "taker_buy_quote": 148347.20983 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.006563, "high": 0.006567, "low": 0.006454, "close": 0.006507, "volume": 56489060.0, "close_time": 1772978399999, "quote_volume": 367124.272484, "trades": 6319, "taker_buy_base": 22384496.0, "taker_buy_quote": 145519.095625 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.006508, "high": 0.006532, "low": 0.006469, "close": 0.006511, "volume": 22893868.0, "close_time": 1772981999999, "quote_volume": 148858.999683, "trades": 3948, "taker_buy_base": 9414058.0, "taker_buy_quote": 61228.291119 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.006511, "high": 0.006513, "low": 0.006453, "close": 0.00648, "volume": 25749836.0, "close_time": 1772985599999, "quote_volume": 166797.276801, "trades": 4545, "taker_buy_base": 12797190.0, "taker_buy_quote": 82901.004072 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.006479, "high": 0.006485, "low": 0.006409, "close": 0.006441, "volume": 39070937.0, "close_time": 1772989199999, "quote_volume": 251872.133831, "trades": 4511, "taker_buy_base": 17567249.0, "taker_buy_quote": 113259.333255 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.006442, "high": 0.006496, "low": 0.006435, "close": 0.006479, "volume": 25085590.0, "close_time": 1772992799999, "quote_volume": 162324.387651, "trades": 3167, "taker_buy_base": 11522525.0, "taker_buy_quote": 74566.853374 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.00648, "high": 0.006491, "low": 0.006447, "close": 0.00648, "volume": 16114016.0, "close_time": 1772996399999, "quote_volume": 104285.730605, "trades": 2283, "taker_buy_base": 6249492.0, "taker_buy_quote": 40449.28858 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.006481, "high": 0.006605, "low": 0.006477, "close": 0.006588, "volume": 41984714.0, "close_time": 1772999999999, "quote_volume": 275493.464073, "trades": 4235, "taker_buy_base": 24589154.0, "taker_buy_quote": 161205.890254 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.006586, "high": 0.006639, "low": 0.006544, "close": 0.00657, "volume": 31138856.0, "close_time": 1773003599999, "quote_volume": 204935.109137, "trades": 3395, "taker_buy_base": 14104535.0, "taker_buy_quote": 92853.552952 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.006571, "high": 0.006579, "low": 0.006516, "close": 0.006564, "volume": 27719144.0, "close_time": 1773007199999, "quote_volume": 181414.511508, "trades": 2606, "taker_buy_base": 9916875.0, "taker_buy_quote": 64942.967502 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.00656, "high": 0.00656, "low": 0.006385, "close": 0.006532, "volume": 121131779.0, "close_time": 1773010799999, "quote_volume": 783745.873047, "trades": 11561, "taker_buy_base": 56334666.0, "taker_buy_quote": 364354.944918 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.006533, "high": 0.006566, "low": 0.006467, "close": 0.006495, "volume": 39811042.0, "close_time": 1773014399999, "quote_volume": 259451.079632, "trades": 4977, "taker_buy_base": 16039005.0, "taker_buy_quote": 104618.404012 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.006495, "high": 0.006622, "low": 0.006488, "close": 0.006552, "volume": 80486054.0, "close_time": 1773017999999, "quote_volume": 527520.852977, "trades": 7773, "taker_buy_base": 35791002.0, "taker_buy_quote": 234489.309213 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.006553, "high": 0.00659, "low": 0.006502, "close": 0.006507, "volume": 47018420.0, "close_time": 1773021599999, "quote_volume": 307917.084959, "trades": 5748, "taker_buy_base": 22502934.0, "taker_buy_quote": 147523.611673 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.006506, "high": 0.006596, "low": 0.006476, "close": 0.006565, "volume": 49690247.0, "close_time": 1773025199999, "quote_volume": 324877.709451, "trades": 5377, "taker_buy_base": 25843781.0, "taker_buy_quote": 168878.305553 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.006565, "high": 0.006702, "low": 0.006555, "close": 0.006612, "volume": 77196379.0, "close_time": 1773028799999, "quote_volume": 512493.252438, "trades": 8349, "taker_buy_base": 39180190.0, "taker_buy_quote": 260137.837681 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.006612, "high": 0.006712, "low": 0.00661, "close": 0.006644, "volume": 29598014.0, "close_time": 1773032399999, "quote_volume": 197186.793994, "trades": 3453, "taker_buy_base": 16602841.0, "taker_buy_quote": 110551.248144 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.006645, "high": 0.006821, "low": 0.006635, "close": 0.006799, "volume": 71751265.0, "close_time": 1773035999999, "quote_volume": 484618.684708, "trades": 7598, "taker_buy_base": 35346216.0, "taker_buy_quote": 238639.062613 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0068, "high": 0.006814, "low": 0.006748, "close": 0.006759, "volume": 30889837.0, "close_time": 1773039599999, "quote_volume": 209586.837142, "trades": 4897, "taker_buy_base": 11546538.0, "taker_buy_quote": 78373.591348 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.00676, "high": 0.006769, "low": 0.006656, "close": 0.006721, "volume": 47516171.0, "close_time": 1773043199999, "quote_volume": 319404.875385, "trades": 5114, "taker_buy_base": 20277010.0, "taker_buy_quote": 136385.973017 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.006722, "high": 0.0068, "low": 0.006716, "close": 0.006735, "volume": 47255369.0, "close_time": 1773046799999, "quote_volume": 319442.490239, "trades": 5119, "taker_buy_base": 20548299.0, "taker_buy_quote": 138852.501069 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.006736, "high": 0.006796, "low": 0.006679, "close": 0.006723, "volume": 57395745.0, "close_time": 1773050399999, "quote_volume": 386533.444122, "trades": 5673, "taker_buy_base": 28941241.0, "taker_buy_quote": 194937.901482 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.006723, "high": 0.00674, "low": 0.006695, "close": 0.006711, "volume": 23102511.0, "close_time": 1773053999999, "quote_volume": 155253.247219, "trades": 3031, "taker_buy_base": 9870521.0, "taker_buy_quote": 66367.776513 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.006711, "high": 0.006743, "low": 0.006644, "close": 0.006735, "volume": 32814619.0, "close_time": 1773057599999, "quote_volume": 219780.938532, "trades": 3567, "taker_buy_base": 16743159.0, "taker_buy_quote": 112174.186485 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.006737, "high": 0.006816, "low": 0.006736, "close": 0.006801, "volume": 44339829.0, "close_time": 1773061199999, "quote_volume": 300799.652074, "trades": 4008, "taker_buy_base": 22807435.0, "taker_buy_quote": 154699.102895 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.006802, "high": 0.007005, "low": 0.00679, "close": 0.006979, "volume": 166122540.0, "close_time": 1773064799999, "quote_volume": 1146830.612201, "trades": 12765, "taker_buy_base": 82186280.0, "taker_buy_quote": 567583.343195 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.006978, "high": 0.007022, "low": 0.006885, "close": 0.006938, "volume": 179800310.0, "close_time": 1773068399999, "quote_volume": 1252328.094586, "trades": 16655, "taker_buy_base": 86285149.0, "taker_buy_quote": 601346.733257 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.006941, "high": 0.006997, "low": 0.006882, "close": 0.006913, "volume": 83993661.0, "close_time": 1773071999999, "quote_volume": 582929.676647, "trades": 7606, "taker_buy_base": 42676788.0, "taker_buy_quote": 296187.950569 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.006913, "high": 0.006941, "low": 0.006843, "close": 0.006889, "volume": 76760841.0, "close_time": 1773075599999, "quote_volume": 529307.728294, "trades": 7189, "taker_buy_base": 33516825.0, "taker_buy_quote": 231210.431734 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.00689, "high": 0.006942, "low": 0.006864, "close": 0.006919, "volume": 52896020.0, "close_time": 1773079199999, "quote_volume": 364743.140937, "trades": 6451, "taker_buy_base": 24637620.0, "taker_buy_quote": 169945.535127 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.006917, "high": 0.006989, "low": 0.006873, "close": 0.006961, "volume": 59409403.0, "close_time": 1773082799999, "quote_volume": 412400.047714, "trades": 5976, "taker_buy_base": 30624101.0, "taker_buy_quote": 212602.568484 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.00696, "high": 0.007189, "low": 0.00692, "close": 0.007095, "volume": 141233131.0, "close_time": 1773086399999, "quote_volume": 1000967.972538, "trades": 20329, "taker_buy_base": 71531505.0, "taker_buy_quote": 506811.534579 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.007096, "high": 0.007158, "low": 0.007029, "close": 0.007052, "volume": 60322337.0, "close_time": 1773089999999, "quote_volume": 427454.751742, "trades": 8601, "taker_buy_base": 25771661.0, "taker_buy_quote": 182756.067918 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.007051, "high": 0.007134, "low": 0.006985, "close": 0.007038, "volume": 46745046.0, "close_time": 1773093599999, "quote_volume": 329718.543103, "trades": 5331, "taker_buy_base": 20258742.0, "taker_buy_quote": 142930.153986 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.007037, "high": 0.007049, "low": 0.006944, "close": 0.006964, "volume": 41670312.0, "close_time": 1773097199999, "quote_volume": 291573.514029, "trades": 3583, "taker_buy_base": 14922381.0, "taker_buy_quote": 104438.504255 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.006962, "high": 0.006989, "low": 0.00693, "close": 0.006952, "volume": 18907764.0, "close_time": 1773100799999, "quote_volume": 131619.785809, "trades": 1740, "taker_buy_base": 7836938.0, "taker_buy_quote": 54579.598138 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00695, "high": 0.007077, "low": 0.006933, "close": 0.007048, "volume": 47304149.0, "close_time": 1773104399999, "quote_volume": 332362.416157, "trades": 5197, "taker_buy_base": 28955488.0, "taker_buy_quote": 203494.402127 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.007047, "high": 0.007085, "low": 0.006969, "close": 0.007051, "volume": 42044243.0, "close_time": 1773107999999, "quote_volume": 295951.476302, "trades": 4908, "taker_buy_base": 22080948.0, "taker_buy_quote": 155522.695658 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.00705, "high": 0.007203, "low": 0.007016, "close": 0.007181, "volume": 83923311.0, "close_time": 1773111599999, "quote_volume": 598248.843881, "trades": 10095, "taker_buy_base": 50831274.0, "taker_buy_quote": 362588.185224 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.007181, "high": 0.00726, "low": 0.007102, "close": 0.007122, "volume": 77052454.0, "close_time": 1773115199999, "quote_volume": 554472.398035, "trades": 8706, "taker_buy_base": 43404943.0, "taker_buy_quote": 312611.514403 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.007122, "high": 0.007195, "low": 0.007111, "close": 0.007159, "volume": 63325577.0, "close_time": 1773118799999, "quote_volume": 452788.333175, "trades": 6740, "taker_buy_base": 32558703.0, "taker_buy_quote": 232972.331774 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.007159, "high": 0.007193, "low": 0.007079, "close": 0.007109, "volume": 43163087.0, "close_time": 1773122399999, "quote_volume": 307511.635327, "trades": 4447, "taker_buy_base": 17934826.0, "taker_buy_quote": 127839.979982 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.00711, "high": 0.007127, "low": 0.007055, "close": 0.007112, "volume": 42251354.0, "close_time": 1773125999999, "quote_volume": 299992.347682, "trades": 4157, "taker_buy_base": 21600332.0, "taker_buy_quote": 153386.990602 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.007111, "high": 0.007153, "low": 0.00708, "close": 0.007146, "volume": 41958182.0, "close_time": 1773129599999, "quote_volume": 298537.745312, "trades": 5405, "taker_buy_base": 27307492.0, "taker_buy_quote": 194279.088362 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.007147, "high": 0.007219, "low": 0.007134, "close": 0.007187, "volume": 102059174.0, "close_time": 1773133199999, "quote_volume": 732916.840104, "trades": 8885, "taker_buy_base": 56849013.0, "taker_buy_quote": 408738.634962 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.007188, "high": 0.007331, "low": 0.007184, "close": 0.007281, "volume": 89106012.0, "close_time": 1773136799999, "quote_volume": 647166.915487, "trades": 7651, "taker_buy_base": 49639318.0, "taker_buy_quote": 360550.262528 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.00728, "high": 0.007297, "low": 0.007194, "close": 0.007239, "volume": 64708987.0, "close_time": 1773140399999, "quote_volume": 467950.843818, "trades": 6757, "taker_buy_base": 27065792.0, "taker_buy_quote": 195934.527971 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.007241, "high": 0.007247, "low": 0.007169, "close": 0.007176, "volume": 37690886.0, "close_time": 1773143999999, "quote_volume": 271587.27226, "trades": 5088, "taker_buy_base": 18745988.0, "taker_buy_quote": 135113.436032 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.007177, "high": 0.007184, "low": 0.007098, "close": 0.007138, "volume": 35411353.0, "close_time": 1773147599999, "quote_volume": 252915.113912, "trades": 3654, "taker_buy_base": 19350246.0, "taker_buy_quote": 138254.725849 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.007138, "high": 0.007214, "low": 0.00701, "close": 0.00708, "volume": 111729729.0, "close_time": 1773151199999, "quote_volume": 793047.873172, "trades": 9756, "taker_buy_base": 48975154.0, "taker_buy_quote": 347658.12437 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.007081, "high": 0.00729, "low": 0.007, "close": 0.007287, "volume": 135641061.0, "close_time": 1773154799999, "quote_volume": 967874.264322, "trades": 13225, "taker_buy_base": 72964538.0, "taker_buy_quote": 521012.192782 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.007288, "high": 0.007318, "low": 0.007135, "close": 0.007223, "volume": 123493992.0, "close_time": 1773158399999, "quote_volume": 892182.601285, "trades": 11989, "taker_buy_base": 60130654.0, "taker_buy_quote": 434569.595952 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.007224, "high": 0.007312, "low": 0.007171, "close": 0.007276, "volume": 105223688.0, "close_time": 1773161999999, "quote_volume": 763582.302048, "trades": 8958, "taker_buy_base": 54210360.0, "taker_buy_quote": 393442.899802 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.007276, "high": 0.007294, "low": 0.007094, "close": 0.007138, "volume": 93855703.0, "close_time": 1773165599999, "quote_volume": 672677.481842, "trades": 7808, "taker_buy_base": 37095147.0, "taker_buy_quote": 265729.02411 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.007138, "high": 0.007138, "low": 0.006977, "close": 0.00701, "volume": 85654933.0, "close_time": 1773169199999, "quote_volume": 601969.55387, "trades": 9141, "taker_buy_base": 38556173.0, "taker_buy_quote": 270850.156487 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.007009, "high": 0.007026, "low": 0.006943, "close": 0.007002, "volume": 59945382.0, "close_time": 1773172799999, "quote_volume": 418673.125577, "trades": 6380, "taker_buy_base": 26756329.0, "taker_buy_quote": 186892.90623 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.007001, "high": 0.007037, "low": 0.006998, "close": 0.00703, "volume": 24301893.0, "close_time": 1773176399999, "quote_volume": 170566.56031, "trades": 3334, "taker_buy_base": 15029305.0, "taker_buy_quote": 105492.929141 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.00703, "high": 0.007049, "low": 0.006905, "close": 0.00695, "volume": 45641396.0, "close_time": 1773179999999, "quote_volume": 317963.604105, "trades": 4301, "taker_buy_base": 16737312.0, "taker_buy_quote": 116740.845526 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.006949, "high": 0.006987, "low": 0.006922, "close": 0.006942, "volume": 25104767.0, "close_time": 1773183599999, "quote_volume": 174480.182699, "trades": 2976, "taker_buy_base": 10576769.0, "taker_buy_quote": 73536.519026 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.006943, "high": 0.006985, "low": 0.006936, "close": 0.00698, "volume": 21269971.0, "close_time": 1773187199999, "quote_volume": 148112.61432, "trades": 2503, "taker_buy_base": 12396012.0, "taker_buy_quote": 86332.128256 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.006979, "high": 0.00698, "low": 0.006929, "close": 0.006969, "volume": 40402404.0, "close_time": 1773190799999, "quote_volume": 281182.314744, "trades": 3070, "taker_buy_base": 18825169.0, "taker_buy_quote": 130980.55609 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.006968, "high": 0.006986, "low": 0.006946, "close": 0.006983, "volume": 26870751.0, "close_time": 1773194399999, "quote_volume": 187277.198888, "trades": 2672, "taker_buy_base": 9829312.0, "taker_buy_quote": 68476.099605 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.006984, "high": 0.006992, "low": 0.006897, "close": 0.006965, "volume": 33319395.0, "close_time": 1773197999999, "quote_volume": 231475.669231, "trades": 3001, "taker_buy_base": 15944537.0, "taker_buy_quote": 110761.792393 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.006967, "high": 0.006988, "low": 0.006918, "close": 0.00695, "volume": 18216075.0, "close_time": 1773201599999, "quote_volume": 126699.948486, "trades": 1981, "taker_buy_base": 7823861.0, "taker_buy_quote": 54432.815011 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.006949, "high": 0.007015, "low": 0.006921, "close": 0.00701, "volume": 32038557.0, "close_time": 1773205199999, "quote_volume": 223457.756782, "trades": 3398, "taker_buy_base": 17905119.0, "taker_buy_quote": 124943.144509 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.007011, "high": 0.007019, "low": 0.006894, "close": 0.006912, "volume": 21192900.0, "close_time": 1773208799999, "quote_volume": 147005.801551, "trades": 2556, "taker_buy_base": 6790690.0, "taker_buy_quote": 47076.877649 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.006912, "high": 0.006988, "low": 0.00691, "close": 0.006959, "volume": 32219901.0, "close_time": 1773212399999, "quote_volume": 224066.031658, "trades": 2850, "taker_buy_base": 21030022.0, "taker_buy_quote": 146276.022637 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.006959, "high": 0.00699, "low": 0.006905, "close": 0.00693, "volume": 22657218.0, "close_time": 1773215999999, "quote_volume": 157556.572507, "trades": 2886, "taker_buy_base": 9648804.0, "taker_buy_quote": 67151.099294 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.00693, "high": 0.006954, "low": 0.006912, "close": 0.006941, "volume": 25299990.0, "close_time": 1773219599999, "quote_volume": 175395.5004, "trades": 3033, "taker_buy_base": 11877856.0, "taker_buy_quote": 82400.876348 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.00694, "high": 0.006957, "low": 0.006903, "close": 0.006916, "volume": 24105636.0, "close_time": 1773223199999, "quote_volume": 166974.632914, "trades": 2187, "taker_buy_base": 7590384.0, "taker_buy_quote": 52636.963143 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.006915, "high": 0.006995, "low": 0.006904, "close": 0.006964, "volume": 25501334.0, "close_time": 1773226799999, "quote_volume": 177384.075483, "trades": 2579, "taker_buy_base": 14976833.0, "taker_buy_quote": 104273.203882 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.006965, "high": 0.006981, "low": 0.006939, "close": 0.006956, "volume": 25001110.0, "close_time": 1773230399999, "quote_volume": 173967.22407, "trades": 3157, "taker_buy_base": 13295408.0, "taker_buy_quote": 92541.675965 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.006955, "high": 0.007111, "low": 0.006936, "close": 0.007046, "volume": 67319207.0, "close_time": 1773233999999, "quote_volume": 473410.018867, "trades": 5789, "taker_buy_base": 35398898.0, "taker_buy_quote": 249026.21674 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.007043, "high": 0.007258, "low": 0.007032, "close": 0.007106, "volume": 180972023.0, "close_time": 1773237599999, "quote_volume": 1290286.358836, "trades": 13108, "taker_buy_base": 91999642.0, "taker_buy_quote": 656372.707049 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.007106, "high": 0.007238, "low": 0.007106, "close": 0.007174, "volume": 116781782.0, "close_time": 1773241199999, "quote_volume": 837459.790375, "trades": 11712, "taker_buy_base": 58634940.0, "taker_buy_quote": 420507.716951 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.007175, "high": 0.007184, "low": 0.007039, "close": 0.007129, "volume": 92902418.0, "close_time": 1773244799999, "quote_volume": 660676.196374, "trades": 8561, "taker_buy_base": 39417161.0, "taker_buy_quote": 280328.864082 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.007127, "high": 0.007204, "low": 0.007112, "close": 0.007168, "volume": 66910473.0, "close_time": 1773248399999, "quote_volume": 478291.176439, "trades": 7176, "taker_buy_base": 37832000.0, "taker_buy_quote": 270400.160384 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.007169, "high": 0.007235, "low": 0.007105, "close": 0.007142, "volume": 75814299.0, "close_time": 1773251999999, "quote_volume": 543608.482249, "trades": 8632, "taker_buy_base": 34394533.0, "taker_buy_quote": 246686.085377 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.007141, "high": 0.007184, "low": 0.007129, "close": 0.007173, "volume": 30407224.0, "close_time": 1773255599999, "quote_volume": 217597.41433, "trades": 5276, "taker_buy_base": 15419535.0, "taker_buy_quote": 110394.037673 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.007174, "high": 0.007182, "low": 0.007128, "close": 0.00714, "volume": 17250027.0, "close_time": 1773259199999, "quote_volume": 123297.308019, "trades": 2955, "taker_buy_base": 9121810.0, "taker_buy_quote": 65207.257359 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.007139, "high": 0.007169, "low": 0.007112, "close": 0.007155, "volume": 21321315.0, "close_time": 1773262799999, "quote_volume": 152044.582527, "trades": 2483, "taker_buy_base": 10490688.0, "taker_buy_quote": 74842.153245 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.007157, "high": 0.007224, "low": 0.007145, "close": 0.007208, "volume": 50096166.0, "close_time": 1773266399999, "quote_volume": 360394.825978, "trades": 2755, "taker_buy_base": 26300573.0, "taker_buy_quote": 189186.184385 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.007208, "high": 0.007244, "low": 0.007123, "close": 0.007171, "volume": 53112473.0, "close_time": 1773269999999, "quote_volume": 381742.523552, "trades": 4426, "taker_buy_base": 24380590.0, "taker_buy_quote": 175248.097974 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.007169, "high": 0.00719, "low": 0.007098, "close": 0.007118, "volume": 21182157.0, "close_time": 1773273599999, "quote_volume": 151438.439061, "trades": 2593, "taker_buy_base": 9052431.0, "taker_buy_quote": 64789.457351 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.007119, "high": 0.00714, "low": 0.007084, "close": 0.007132, "volume": 22852629.0, "close_time": 1773277199999, "quote_volume": 162560.601828, "trades": 3086, "taker_buy_base": 11078104.0, "taker_buy_quote": 78832.402867 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.007131, "high": 0.007132, "low": 0.007061, "close": 0.007081, "volume": 24654470.0, "close_time": 1773280799999, "quote_volume": 174650.009351, "trades": 2531, "taker_buy_base": 13773230.0, "taker_buy_quote": 97538.369523 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.007081, "high": 0.00709, "low": 0.006985, "close": 0.007, "volume": 39019248.0, "close_time": 1773284399999, "quote_volume": 274368.846247, "trades": 3487, "taker_buy_base": 11570584.0, "taker_buy_quote": 81443.26682 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.006999, "high": 0.007052, "low": 0.006975, "close": 0.006986, "volume": 18043580.0, "close_time": 1773287999999, "quote_volume": 126585.065419, "trades": 2226, "taker_buy_base": 8435596.0, "taker_buy_quote": 59230.670104 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.006985, "high": 0.007042, "low": 0.006984, "close": 0.007001, "volume": 16487964.0, "close_time": 1773291599999, "quote_volume": 115602.562782, "trades": 1958, "taker_buy_base": 7188696.0, "taker_buy_quote": 50423.323237 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.007, "high": 0.00702, "low": 0.006961, "close": 0.006987, "volume": 13301231.0, "close_time": 1773295199999, "quote_volume": 92916.368023, "trades": 2192, "taker_buy_base": 4564411.0, "taker_buy_quote": 31920.276325 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.006986, "high": 0.006988, "low": 0.006951, "close": 0.006976, "volume": 15991783.0, "close_time": 1773298799999, "quote_volume": 111524.575399, "trades": 2334, "taker_buy_base": 9039719.0, "taker_buy_quote": 63056.676486 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.006976, "high": 0.007029, "low": 0.006954, "close": 0.007026, "volume": 28315094.0, "close_time": 1773302399999, "quote_volume": 198133.072513, "trades": 2730, "taker_buy_base": 16570549.0, "taker_buy_quote": 116024.688968 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.007025, "high": 0.007083, "low": 0.007004, "close": 0.007046, "volume": 27722599.0, "close_time": 1773305999999, "quote_volume": 195015.44344, "trades": 2972, "taker_buy_base": 15469155.0, "taker_buy_quote": 108880.908351 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.007045, "high": 0.007114, "low": 0.007002, "close": 0.007058, "volume": 37131420.0, "close_time": 1773309599999, "quote_volume": 261815.086569, "trades": 3757, "taker_buy_base": 21472860.0, "taker_buy_quote": 151501.338327 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.007057, "high": 0.007146, "low": 0.007038, "close": 0.007118, "volume": 32353796.0, "close_time": 1773313199999, "quote_volume": 229625.754793, "trades": 4432, "taker_buy_base": 18950295.0, "taker_buy_quote": 134429.023474 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.007118, "high": 0.007126, "low": 0.00706, "close": 0.007069, "volume": 30854306.0, "close_time": 1773316799999, "quote_volume": 218957.50524, "trades": 3211, "taker_buy_base": 10850916.0, "taker_buy_quote": 77054.32644 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.007069, "high": 0.007134, "low": 0.007048, "close": 0.007115, "volume": 21664918.0, "close_time": 1773320399999, "quote_volume": 153673.8998, "trades": 3136, "taker_buy_base": 12667584.0, "taker_buy_quote": 89871.280917 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.007115, "high": 0.007143, "low": 0.007017, "close": 0.007061, "volume": 81569946.0, "close_time": 1773323999999, "quote_volume": 577078.684263, "trades": 7985, "taker_buy_base": 38484933.0, "taker_buy_quote": 272599.762422 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.007062, "high": 0.00712, "low": 0.006913, "close": 0.006986, "volume": 92412671.0, "close_time": 1773327599999, "quote_volume": 646040.475112, "trades": 9637, "taker_buy_base": 45439773.0, "taker_buy_quote": 317481.559057 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.006986, "high": 0.0071, "low": 0.006968, "close": 0.00705, "volume": 67565598.0, "close_time": 1773331199999, "quote_volume": 475329.74542, "trades": 7311, "taker_buy_base": 38025732.0, "taker_buy_quote": 267513.946089 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.00705, "high": 0.007155, "low": 0.006992, "close": 0.007119, "volume": 53228466.0, "close_time": 1773334799999, "quote_volume": 376949.564378, "trades": 6200, "taker_buy_base": 23603806.0, "taker_buy_quote": 167157.544707 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.00712, "high": 0.007187, "low": 0.007067, "close": 0.007128, "volume": 37102776.0, "close_time": 1773338399999, "quote_volume": 264700.83407, "trades": 4885, "taker_buy_base": 18264352.0, "taker_buy_quote": 130379.134777 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.007127, "high": 0.007181, "low": 0.007112, "close": 0.00715, "volume": 39284793.0, "close_time": 1773341999999, "quote_volume": 280638.897095, "trades": 4742, "taker_buy_base": 20226229.0, "taker_buy_quote": 144524.61604 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.00715, "high": 0.007256, "low": 0.007128, "close": 0.007229, "volume": 62649016.0, "close_time": 1773345599999, "quote_volume": 450812.279581, "trades": 5734, "taker_buy_base": 42298932.0, "taker_buy_quote": 304297.446749 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.007228, "high": 0.007256, "low": 0.007138, "close": 0.007141, "volume": 29367866.0, "close_time": 1773349199999, "quote_volume": 211102.694485, "trades": 3224, "taker_buy_base": 11799715.0, "taker_buy_quote": 84971.50459 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.007142, "high": 0.007229, "low": 0.007142, "close": 0.00722, "volume": 17717348.0, "close_time": 1773352799999, "quote_volume": 127085.641124, "trades": 2181, "taker_buy_base": 10832294.0, "taker_buy_quote": 77739.844781 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.007219, "high": 0.007244, "low": 0.007161, "close": 0.007196, "volume": 37687357.0, "close_time": 1773356399999, "quote_volume": 271694.316238, "trades": 4296, "taker_buy_base": 21366067.0, "taker_buy_quote": 154026.298411 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.007196, "high": 0.007294, "low": 0.007193, "close": 0.007221, "volume": 59097756.0, "close_time": 1773359999999, "quote_volume": 428064.810846, "trades": 5209, "taker_buy_base": 32839224.0, "taker_buy_quote": 238119.981075 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.007219, "high": 0.007481, "low": 0.007195, "close": 0.007345, "volume": 244119025.0, "close_time": 1773363599999, "quote_volume": 1800622.867683, "trades": 16271, "taker_buy_base": 153555106.0, "taker_buy_quote": 1132656.092038 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.007344, "high": 0.007462, "low": 0.007342, "close": 0.007447, "volume": 56917022.0, "close_time": 1773367199999, "quote_volume": 421263.493992, "trades": 7228, "taker_buy_base": 35670560.0, "taker_buy_quote": 263969.866194 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.007448, "high": 0.007464, "low": 0.007347, "close": 0.007376, "volume": 54355252.0, "close_time": 1773370799999, "quote_volume": 401682.685742, "trades": 6678, "taker_buy_base": 31274562.0, "taker_buy_quote": 231204.132129 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.007376, "high": 0.007461, "low": 0.007359, "close": 0.007414, "volume": 50765210.0, "close_time": 1773374399999, "quote_volume": 375610.809147, "trades": 6148, "taker_buy_base": 26100939.0, "taker_buy_quote": 193096.837131 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.007413, "high": 0.007452, "low": 0.007376, "close": 0.007406, "volume": 38816990.0, "close_time": 1773377999999, "quote_volume": 287442.875084, "trades": 4153, "taker_buy_base": 17979989.0, "taker_buy_quote": 133182.660862 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.007405, "high": 0.007421, "low": 0.00736, "close": 0.007383, "volume": 58640345.0, "close_time": 1773381599999, "quote_volume": 433204.095542, "trades": 4919, "taker_buy_base": 35326835.0, "taker_buy_quote": 260995.539256 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.007385, "high": 0.00743, "low": 0.007338, "close": 0.007386, "volume": 60584221.0, "close_time": 1773385199999, "quote_volume": 447461.526885, "trades": 5990, "taker_buy_base": 34068889.0, "taker_buy_quote": 251561.699764 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.007385, "high": 0.007438, "low": 0.00737, "close": 0.007396, "volume": 44302765.0, "close_time": 1773388799999, "quote_volume": 327795.151689, "trades": 5330, "taker_buy_base": 27175744.0, "taker_buy_quote": 201101.143538 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.007395, "high": 0.007539, "low": 0.007362, "close": 0.007464, "volume": 65028613.0, "close_time": 1773392399999, "quote_volume": 485275.483854, "trades": 6681, "taker_buy_base": 32207910.0, "taker_buy_quote": 240586.553667 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.007464, "high": 0.007626, "low": 0.007461, "close": 0.007597, "volume": 76999308.0, "close_time": 1773395999999, "quote_volume": 581202.357888, "trades": 8142, "taker_buy_base": 47776548.0, "taker_buy_quote": 360812.174635 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.007597, "high": 0.007695, "low": 0.007583, "close": 0.00766, "volume": 109567036.0, "close_time": 1773399599999, "quote_volume": 837790.383828, "trades": 11603, "taker_buy_base": 65682658.0, "taker_buy_quote": 502231.465037 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.007661, "high": 0.007805, "low": 0.007659, "close": 0.007736, "volume": 146605020.0, "close_time": 1773403199999, "quote_volume": 1134752.490243, "trades": 13658, "taker_buy_base": 78518885.0, "taker_buy_quote": 607637.694596 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.007735, "high": 0.007826, "low": 0.007675, "close": 0.007763, "volume": 113499763.0, "close_time": 1773406799999, "quote_volume": 878637.761841, "trades": 12201, "taker_buy_base": 61747402.0, "taker_buy_quote": 478244.435398 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.007765, "high": 0.007885, "low": 0.007738, "close": 0.007804, "volume": 151344463.0, "close_time": 1773410399999, "quote_volume": 1182799.633646, "trades": 13807, "taker_buy_base": 81582939.0, "taker_buy_quote": 637851.049907 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.007803, "high": 0.007845, "low": 0.007546, "close": 0.007588, "volume": 166448221.0, "close_time": 1773413999999, "quote_volume": 1278194.431769, "trades": 14115, "taker_buy_base": 62978695.0, "taker_buy_quote": 484759.045541 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.007589, "high": 0.00767, "low": 0.007494, "close": 0.007521, "volume": 147427229.0, "close_time": 1773417599999, "quote_volume": 1118468.068225, "trades": 12187, "taker_buy_base": 78968630.0, "taker_buy_quote": 599296.137168 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.00752, "high": 0.007557, "low": 0.007454, "close": 0.007495, "volume": 88875437.0, "close_time": 1773421199999, "quote_volume": 667289.223575, "trades": 9828, "taker_buy_base": 48540851.0, "taker_buy_quote": 364659.615017 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.007494, "high": 0.007515, "low": 0.00733, "close": 0.007376, "volume": 85570250.0, "close_time": 1773424799999, "quote_volume": 633801.504369, "trades": 8245, "taker_buy_base": 36419140.0, "taker_buy_quote": 269729.346652 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.007377, "high": 0.00741, "low": 0.007339, "close": 0.007376, "volume": 54314293.0, "close_time": 1773428399999, "quote_volume": 400812.357459, "trades": 5546, "taker_buy_base": 26024289.0, "taker_buy_quote": 192161.488361 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.007375, "high": 0.007395, "low": 0.007347, "close": 0.007382, "volume": 33655816.0, "close_time": 1773431999999, "quote_volume": 248041.96163, "trades": 3712, "taker_buy_base": 16353181.0, "taker_buy_quote": 120563.685731 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.007383, "high": 0.007417, "low": 0.007371, "close": 0.007417, "volume": 39495189.0, "close_time": 1773435599999, "quote_volume": 292080.542246, "trades": 3983, "taker_buy_base": 17237337.0, "taker_buy_quote": 127483.780616 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.007416, "high": 0.007451, "low": 0.007305, "close": 0.007334, "volume": 75440519.0, "close_time": 1773439199999, "quote_volume": 557058.784283, "trades": 4891, "taker_buy_base": 26809679.0, "taker_buy_quote": 198070.139649 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.007335, "high": 0.007348, "low": 0.007219, "close": 0.007247, "volume": 50056419.0, "close_time": 1773442799999, "quote_volume": 363610.131718, "trades": 5249, "taker_buy_base": 18237606.0, "taker_buy_quote": 132436.490414 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.007245, "high": 0.007276, "low": 0.007234, "close": 0.007271, "volume": 18554758.0, "close_time": 1773446399999, "quote_volume": 134634.846747, "trades": 2148, "taker_buy_base": 10955842.0, "taker_buy_quote": 79491.732195 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.007271, "high": 0.007319, "low": 0.007236, "close": 0.007268, "volume": 34512664.0, "close_time": 1773449999999, "quote_volume": 250930.469141, "trades": 3483, "taker_buy_base": 17420076.0, "taker_buy_quote": 126700.977629 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.007267, "high": 0.007372, "low": 0.007263, "close": 0.007348, "volume": 46972506.0, "close_time": 1773453599999, "quote_volume": 344447.052634, "trades": 3658, "taker_buy_base": 26361930.0, "taker_buy_quote": 193307.304935 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.007347, "high": 0.007394, "low": 0.007312, "close": 0.007361, "volume": 53730965.0, "close_time": 1773457199999, "quote_volume": 395557.508503, "trades": 3014, "taker_buy_base": 39197294.0, "taker_buy_quote": 288730.976801 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.007362, "high": 0.00741, "low": 0.00735, "close": 0.007377, "volume": 59229168.0, "close_time": 1773460799999, "quote_volume": 437230.990821, "trades": 2927, "taker_buy_base": 37546744.0, "taker_buy_quote": 277271.260043 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.007378, "high": 0.007432, "low": 0.007328, "close": 0.007336, "volume": 48585209.0, "close_time": 1773464399999, "quote_volume": 358714.53183, "trades": 3520, "taker_buy_base": 22019109.0, "taker_buy_quote": 162608.284054 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.007336, "high": 0.007341, "low": 0.007289, "close": 0.007312, "volume": 25411563.0, "close_time": 1773467999999, "quote_volume": 185909.699575, "trades": 2605, "taker_buy_base": 14418700.0, "taker_buy_quote": 105487.823486 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.007313, "high": 0.007314, "low": 0.007173, "close": 0.007222, "volume": 51579606.0, "close_time": 1773471599999, "quote_volume": 372923.623649, "trades": 5711, "taker_buy_base": 27722680.0, "taker_buy_quote": 200414.652268 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.007221, "high": 0.007229, "low": 0.007167, "close": 0.007179, "volume": 22819981.0, "close_time": 1773475199999, "quote_volume": 164076.130297, "trades": 2623, "taker_buy_base": 10469233.0, "taker_buy_quote": 75229.210165 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.007178, "high": 0.007184, "low": 0.007145, "close": 0.007162, "volume": 31211285.0, "close_time": 1773478799999, "quote_volume": 223728.316366, "trades": 3669, "taker_buy_base": 17370914.0, "taker_buy_quote": 124540.904262 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.007161, "high": 0.007179, "low": 0.007135, "close": 0.007168, "volume": 18652000.0, "close_time": 1773482399999, "quote_volume": 133581.643024, "trades": 2371, "taker_buy_base": 9636022.0, "taker_buy_quote": 69025.397413 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.007167, "high": 0.007176, "low": 0.007118, "close": 0.007148, "volume": 14542062.0, "close_time": 1773485999999, "quote_volume": 103885.624173, "trades": 2199, "taker_buy_base": 7636428.0, "taker_buy_quote": 54569.119935 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.007147, "high": 0.007222, "low": 0.007142, "close": 0.007216, "volume": 20866465.0, "close_time": 1773489599999, "quote_volume": 149998.841804, "trades": 2153, "taker_buy_base": 12400484.0, "taker_buy_quote": 89140.17409 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.007216, "high": 0.007222, "low": 0.007178, "close": 0.007213, "volume": 14284511.0, "close_time": 1773493199999, "quote_volume": 102817.119413, "trades": 1884, "taker_buy_base": 5944757.0, "taker_buy_quote": 42801.406185 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.007213, "high": 0.007293, "low": 0.007203, "close": 0.007254, "volume": 39213249.0, "close_time": 1773496799999, "quote_volume": 284678.879691, "trades": 3030, "taker_buy_base": 22932564.0, "taker_buy_quote": 166488.832468 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.007254, "high": 0.007322, "low": 0.007218, "close": 0.007221, "volume": 39295491.0, "close_time": 1773500399999, "quote_volume": 285972.98281, "trades": 3366, "taker_buy_base": 18066358.0, "taker_buy_quote": 131465.794806 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.00722, "high": 0.007233, "low": 0.007186, "close": 0.007222, "volume": 17099303.0, "close_time": 1773503999999, "quote_volume": 123356.280005, "trades": 2138, "taker_buy_base": 8248951.0, "taker_buy_quote": 59536.806484 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.007221, "high": 0.007274, "low": 0.00721, "close": 0.007263, "volume": 14420205.0, "close_time": 1773507599999, "quote_volume": 104482.41642, "trades": 1987, "taker_buy_base": 6344060.0, "taker_buy_quote": 45982.916098 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.007262, "high": 0.007268, "low": 0.007217, "close": 0.007217, "volume": 13573308.0, "close_time": 1773511199999, "quote_volume": 98330.92663, "trades": 1464, "taker_buy_base": 6577850.0, "taker_buy_quote": 47661.460117 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.007216, "high": 0.00722, "low": 0.007199, "close": 0.00721, "volume": 7440907.0, "close_time": 1773514799999, "quote_volume": 53646.806109, "trades": 1257, "taker_buy_base": 3895812.0, "taker_buy_quote": 28090.917662 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.007209, "high": 0.007211, "low": 0.007179, "close": 0.007189, "volume": 7521684.0, "close_time": 1773518399999, "quote_volume": 54098.630751, "trades": 1357, "taker_buy_base": 2519464.0, "taker_buy_quote": 18119.514198 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.007189, "high": 0.007198, "low": 0.007173, "close": 0.007182, "volume": 5960741.0, "close_time": 1773521999999, "quote_volume": 42814.333325, "trades": 1327, "taker_buy_base": 3471261.0, "taker_buy_quote": 24935.309507 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.007181, "high": 0.007204, "low": 0.007163, "close": 0.007197, "volume": 8577758.0, "close_time": 1773525599999, "quote_volume": 61615.339568, "trades": 1364, "taker_buy_base": 4820208.0, "taker_buy_quote": 34625.957017 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.007198, "high": 0.007226, "low": 0.007182, "close": 0.007205, "volume": 28195665.0, "close_time": 1773529199999, "quote_volume": 203151.890455, "trades": 1760, "taker_buy_base": 8955858.0, "taker_buy_quote": 64521.264547 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.007206, "high": 0.007297, "low": 0.007206, "close": 0.007284, "volume": 35287346.0, "close_time": 1773532799999, "quote_volume": 256528.695383, "trades": 2396, "taker_buy_base": 19795497.0, "taker_buy_quote": 143906.750231 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.007286, "high": 0.007289, "low": 0.00723, "close": 0.007237, "volume": 20600472.0, "close_time": 1773536399999, "quote_volume": 149443.983635, "trades": 2270, "taker_buy_base": 10837396.0, "taker_buy_quote": 78610.195365 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.007237, "high": 0.007295, "low": 0.007222, "close": 0.007292, "volume": 27242710.0, "close_time": 1773539999999, "quote_volume": 197583.145498, "trades": 2435, "taker_buy_base": 13407581.0, "taker_buy_quote": 97291.593961 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.007293, "high": 0.007405, "low": 0.007293, "close": 0.007351, "volume": 40824109.0, "close_time": 1773543599999, "quote_volume": 299996.35229, "trades": 4742, "taker_buy_base": 22953317.0, "taker_buy_quote": 168635.187863 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.007352, "high": 0.007365, "low": 0.00729, "close": 0.007316, "volume": 25007908.0, "close_time": 1773547199999, "quote_volume": 183286.174105, "trades": 2243, "taker_buy_base": 10564109.0, "taker_buy_quote": 77392.610608 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.007316, "high": 0.007349, "low": 0.007253, "close": 0.007294, "volume": 33016317.0, "close_time": 1773550799999, "quote_volume": 240669.263056, "trades": 2730, "taker_buy_base": 18504122.0, "taker_buy_quote": 134789.683032 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.007294, "high": 0.007349, "low": 0.00727, "close": 0.007272, "volume": 43001879.0, "close_time": 1773554399999, "quote_volume": 314308.930883, "trades": 3391, "taker_buy_base": 19943851.0, "taker_buy_quote": 145739.711856 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.007273, "high": 0.007277, "low": 0.00724, "close": 0.007263, "volume": 20026614.0, "close_time": 1773557999999, "quote_volume": 145367.022953, "trades": 2156, "taker_buy_base": 8806143.0, "taker_buy_quote": 63937.883506 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.007262, "high": 0.007308, "low": 0.007251, "close": 0.007291, "volume": 24882033.0, "close_time": 1773561599999, "quote_volume": 181384.384851, "trades": 2018, "taker_buy_base": 13719053.0, "taker_buy_quote": 100012.928847 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.007292, "high": 0.007345, "low": 0.007292, "close": 0.007328, "volume": 19661549.0, "close_time": 1773565199999, "quote_volume": 143983.885242, "trades": 2095, "taker_buy_base": 12351014.0, "taker_buy_quote": 90428.445381 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.007328, "high": 0.007368, "low": 0.00729, "close": 0.007306, "volume": 26023238.0, "close_time": 1773568799999, "quote_volume": 190806.680766, "trades": 2687, "taker_buy_base": 9959402.0, "taker_buy_quote": 73027.245127 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.007305, "high": 0.007363, "low": 0.007303, "close": 0.007326, "volume": 13876111.0, "close_time": 1773572399999, "quote_volume": 101817.002153, "trades": 1583, "taker_buy_base": 7178346.0, "taker_buy_quote": 52676.966285 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.007325, "high": 0.007364, "low": 0.00732, "close": 0.007356, "volume": 13673067.0, "close_time": 1773575999999, "quote_volume": 100349.317599, "trades": 1490, "taker_buy_base": 6654405.0, "taker_buy_quote": 48858.325269 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.007357, "high": 0.007382, "low": 0.00734, "close": 0.007358, "volume": 21034919.0, "close_time": 1773579599999, "quote_volume": 154850.588931, "trades": 1781, "taker_buy_base": 8828595.0, "taker_buy_quote": 65021.521471 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.00736, "high": 0.007371, "low": 0.007242, "close": 0.007299, "volume": 48481951.0, "close_time": 1773583199999, "quote_volume": 353058.745166, "trades": 5467, "taker_buy_base": 21177445.0, "taker_buy_quote": 154181.54816 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.007299, "high": 0.007336, "low": 0.007288, "close": 0.007321, "volume": 27501439.0, "close_time": 1773586799999, "quote_volume": 201231.974781, "trades": 3315, "taker_buy_base": 13659451.0, "taker_buy_quote": 99934.34084 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.007322, "high": 0.007327, "low": 0.007274, "close": 0.00728, "volume": 15352712.0, "close_time": 1773590399999, "quote_volume": 111975.35957, "trades": 1778, "taker_buy_base": 7367339.0, "taker_buy_quote": 53728.420032 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.007281, "high": 0.007309, "low": 0.007257, "close": 0.007267, "volume": 18946409.0, "close_time": 1773593999999, "quote_volume": 137861.114102, "trades": 2490, "taker_buy_base": 8728418.0, "taker_buy_quote": 63520.103305 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.007268, "high": 0.007393, "low": 0.007267, "close": 0.007361, "volume": 51418849.0, "close_time": 1773597599999, "quote_volume": 377205.212189, "trades": 3917, "taker_buy_base": 26570702.0, "taker_buy_quote": 195288.074889 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.007362, "high": 0.00738, "low": 0.007282, "close": 0.007306, "volume": 30840801.0, "close_time": 1773601199999, "quote_volume": 226545.474872, "trades": 3443, "taker_buy_base": 14058567.0, "taker_buy_quote": 103319.87827 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.007307, "high": 0.007357, "low": 0.007299, "close": 0.007344, "volume": 21158264.0, "close_time": 1773604799999, "quote_volume": 155159.747093, "trades": 2832, "taker_buy_base": 10643730.0, "taker_buy_quote": 78061.231319 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.007344, "high": 0.007413, "low": 0.007316, "close": 0.007346, "volume": 33969215.0, "close_time": 1773608399999, "quote_volume": 250414.628383, "trades": 3528, "taker_buy_base": 17502035.0, "taker_buy_quote": 129058.64445 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.007347, "high": 0.007433, "low": 0.007318, "close": 0.007403, "volume": 37477935.0, "close_time": 1773611999999, "quote_volume": 276515.267882, "trades": 2775, "taker_buy_base": 18847709.0, "taker_buy_quote": 139037.403908 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.007405, "high": 0.007518, "low": 0.007334, "close": 0.007498, "volume": 114248127.0, "close_time": 1773615599999, "quote_volume": 850078.556621, "trades": 10359, "taker_buy_base": 58637351.0, "taker_buy_quote": 436182.395999 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.007499, "high": 0.007525, "low": 0.007382, "close": 0.00748, "volume": 84907832.0, "close_time": 1773619199999, "quote_volume": 633260.139994, "trades": 8920, "taker_buy_base": 42479678.0, "taker_buy_quote": 316671.955784 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00748, "high": 0.007516, "low": 0.007422, "close": 0.007482, "volume": 140627497.0, "close_time": 1773622799999, "quote_volume": 1052603.595449, "trades": 8200, "taker_buy_base": 98568739.0, "taker_buy_quote": 738226.466444 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.007483, "high": 0.007533, "low": 0.007435, "close": 0.007498, "volume": 37787540.0, "close_time": 1773626399999, "quote_volume": 282858.016532, "trades": 4663, "taker_buy_base": 19128721.0, "taker_buy_quote": 143214.783458 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.007499, "high": 0.007525, "low": 0.007444, "close": 0.0075, "volume": 35239469.0, "close_time": 1773629999999, "quote_volume": 263828.245391, "trades": 4074, "taker_buy_base": 14662832.0, "taker_buy_quote": 109857.677839 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.007499, "high": 0.007729, "low": 0.007479, "close": 0.007635, "volume": 166860227.0, "close_time": 1773633599999, "quote_volume": 1272844.722401, "trades": 14461, "taker_buy_base": 97348063.0, "taker_buy_quote": 742718.611712 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.007636, "high": 0.007758, "low": 0.007629, "close": 0.00773, "volume": 154217053.0, "close_time": 1773637199999, "quote_volume": 1185668.894907, "trades": 13877, "taker_buy_base": 91235308.0, "taker_buy_quote": 701674.262505 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.007731, "high": 0.007903, "low": 0.00771, "close": 0.007885, "volume": 135298719.0, "close_time": 1773640799999, "quote_volume": 1056024.642607, "trades": 13497, "taker_buy_base": 70691658.0, "taker_buy_quote": 552019.319577 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.007884, "high": 0.007946, "low": 0.007787, "close": 0.007932, "volume": 117861227.0, "close_time": 1773644399999, "quote_volume": 927845.884352, "trades": 11246, "taker_buy_base": 57408633.0, "taker_buy_quote": 452098.849962 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.007931, "high": 0.008119, "low": 0.00793, "close": 0.008077, "volume": 166924092.0, "close_time": 1773647999999, "quote_volume": 1341245.466591, "trades": 14352, "taker_buy_base": 89446184.0, "taker_buy_quote": 718584.024796 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.008076, "high": 0.008189, "low": 0.007959, "close": 0.007978, "volume": 217159555.0, "close_time": 1773651599999, "quote_volume": 1746439.93645, "trades": 22551, "taker_buy_base": 98233090.0, "taker_buy_quote": 790608.928633 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.007979, "high": 0.008131, "low": 0.007956, "close": 0.008084, "volume": 116647600.0, "close_time": 1773655199999, "quote_volume": 938001.271081, "trades": 14185, "taker_buy_base": 64881900.0, "taker_buy_quote": 521769.074328 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.008084, "high": 0.008135, "low": 0.007887, "close": 0.007928, "volume": 116054931.0, "close_time": 1773658799999, "quote_volume": 927461.862463, "trades": 11044, "taker_buy_base": 46778615.0, "taker_buy_quote": 373818.89369 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.007927, "high": 0.007946, "low": 0.00785, "close": 0.007911, "volume": 70850380.0, "close_time": 1773662399999, "quote_volume": 559864.643432, "trades": 6695, "taker_buy_base": 32742888.0, "taker_buy_quote": 258755.871823 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.00791, "high": 0.007996, "low": 0.007879, "close": 0.007988, "volume": 117709035.0, "close_time": 1773665999999, "quote_volume": 934502.896856, "trades": 10767, "taker_buy_base": 55122625.0, "taker_buy_quote": 437705.154182 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.007988, "high": 0.008041, "low": 0.007863, "close": 0.007914, "volume": 127552472.0, "close_time": 1773669599999, "quote_volume": 1016266.55201, "trades": 12408, "taker_buy_base": 65040485.0, "taker_buy_quote": 518680.747775 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.007915, "high": 0.00799, "low": 0.007782, "close": 0.007931, "volume": 163579966.0, "close_time": 1773673199999, "quote_volume": 1289371.743629, "trades": 16291, "taker_buy_base": 81296272.0, "taker_buy_quote": 641243.008278 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.00793, "high": 0.00794, "low": 0.007791, "close": 0.007798, "volume": 64913880.0, "close_time": 1773676799999, "quote_volume": 511274.346676, "trades": 9009, "taker_buy_base": 29710198.0, "taker_buy_quote": 234049.212073 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.007799, "high": 0.007865, "low": 0.007725, "close": 0.007818, "volume": 126118451.0, "close_time": 1773680399999, "quote_volume": 982923.370535, "trades": 12291, "taker_buy_base": 62590179.0, "taker_buy_quote": 487982.142463 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.007818, "high": 0.007881, "low": 0.007806, "close": 0.007848, "volume": 37503821.0, "close_time": 1773683999999, "quote_volume": 294193.816019, "trades": 6249, "taker_buy_base": 21984787.0, "taker_buy_quote": 172490.654992 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.007848, "high": 0.007908, "low": 0.007814, "close": 0.007849, "volume": 71535886.0, "close_time": 1773687599999, "quote_volume": 563374.124697, "trades": 8231, "taker_buy_base": 31702029.0, "taker_buy_quote": 249644.74141 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.00785, "high": 0.007934, "low": 0.007818, "close": 0.007882, "volume": 61645087.0, "close_time": 1773691199999, "quote_volume": 485721.67029, "trades": 6001, "taker_buy_base": 29836774.0, "taker_buy_quote": 235197.844338 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.007882, "high": 0.007953, "low": 0.007856, "close": 0.007925, "volume": 30083222.0, "close_time": 1773694799999, "quote_volume": 237987.844787, "trades": 4164, "taker_buy_base": 16315314.0, "taker_buy_quote": 129139.399809 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.007924, "high": 0.008011, "low": 0.007879, "close": 0.00794, "volume": 67464571.0, "close_time": 1773698399999, "quote_volume": 535881.146181, "trades": 5519, "taker_buy_base": 35895669.0, "taker_buy_quote": 285426.918401 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.007939, "high": 0.008056, "low": 0.007938, "close": 0.008026, "volume": 56165229.0, "close_time": 1773701999999, "quote_volume": 450352.906954, "trades": 6413, "taker_buy_base": 29609298.0, "taker_buy_quote": 237398.313894 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.008025, "high": 0.008047, "low": 0.007918, "close": 0.007995, "volume": 86060804.0, "close_time": 1773705599999, "quote_volume": 686286.502377, "trades": 6978, "taker_buy_base": 34761893.0, "taker_buy_quote": 277611.923172 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.007996, "high": 0.008067, "low": 0.007934, "close": 0.008047, "volume": 90750571.0, "close_time": 1773709199999, "quote_volume": 726195.916716, "trades": 8880, "taker_buy_base": 50745594.0, "taker_buy_quote": 406099.743826 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.00805, "high": 0.008151, "low": 0.00799, "close": 0.008085, "volume": 128393005.0, "close_time": 1773712799999, "quote_volume": 1037690.604648, "trades": 11801, "taker_buy_base": 61468537.0, "taker_buy_quote": 496889.659326 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.008085, "high": 0.008125, "low": 0.008006, "close": 0.008026, "volume": 64238172.0, "close_time": 1773716399999, "quote_volume": 518251.802017, "trades": 7513, "taker_buy_base": 27369633.0, "taker_buy_quote": 220975.495873 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.008025, "high": 0.008071, "low": 0.007828, "close": 0.007866, "volume": 92893517.0, "close_time": 1773719999999, "quote_volume": 736727.031326, "trades": 9683, "taker_buy_base": 41276817.0, "taker_buy_quote": 327731.142446 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.007865, "high": 0.00791, "low": 0.007668, "close": 0.007762, "volume": 93333024.0, "close_time": 1773723599999, "quote_volume": 725685.608148, "trades": 8349, "taker_buy_base": 36323259.0, "taker_buy_quote": 282394.446121 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.007761, "high": 0.00788, "low": 0.007749, "close": 0.007826, "volume": 70031568.0, "close_time": 1773727199999, "quote_volume": 547050.76829, "trades": 6757, "taker_buy_base": 32026513.0, "taker_buy_quote": 250289.709804 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.007827, "high": 0.007943, "low": 0.007806, "close": 0.00782, "volume": 63772729.0, "close_time": 1773730799999, "quote_volume": 501219.226027, "trades": 5830, "taker_buy_base": 27301459.0, "taker_buy_quote": 214679.436916 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.00782, "high": 0.00792, "low": 0.007817, "close": 0.007867, "volume": 38868554.0, "close_time": 1773734399999, "quote_volume": 306308.541292, "trades": 3701, "taker_buy_base": 22211282.0, "taker_buy_quote": 175040.69626 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.007867, "high": 0.007894, "low": 0.007829, "close": 0.007846, "volume": 49252344.0, "close_time": 1773737999999, "quote_volume": 387322.47006, "trades": 5158, "taker_buy_base": 25697303.0, "taker_buy_quote": 202137.243639 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.007845, "high": 0.007879, "low": 0.007794, "close": 0.007835, "volume": 47120929.0, "close_time": 1773741599999, "quote_volume": 369457.924477, "trades": 4589, "taker_buy_base": 20782211.0, "taker_buy_quote": 163029.572645 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.007835, "high": 0.007838, "low": 0.007776, "close": 0.007806, "volume": 42184376.0, "close_time": 1773745199999, "quote_volume": 329137.120221, "trades": 3682, "taker_buy_base": 23754228.0, "taker_buy_quote": 185354.325902 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.007806, "high": 0.007873, "low": 0.007782, "close": 0.007796, "volume": 37799445.0, "close_time": 1773748799999, "quote_volume": 296152.767213, "trades": 3766, "taker_buy_base": 19446896.0, "taker_buy_quote": 152376.629093 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.007796, "high": 0.007807, "low": 0.007622, "close": 0.007651, "volume": 87524049.0, "close_time": 1773752399999, "quote_volume": 674729.459653, "trades": 8171, "taker_buy_base": 39091581.0, "taker_buy_quote": 301308.02022 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.00765, "high": 0.007765, "low": 0.007643, "close": 0.007678, "volume": 67531807.0, "close_time": 1773755999999, "quote_volume": 519753.452751, "trades": 7802, "taker_buy_base": 32644493.0, "taker_buy_quote": 251273.684183 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.00768, "high": 0.007757, "low": 0.007639, "close": 0.007718, "volume": 48351072.0, "close_time": 1773759599999, "quote_volume": 372766.311145, "trades": 7472, "taker_buy_base": 25856699.0, "taker_buy_quote": 199397.536244 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.007717, "high": 0.007778, "low": 0.007651, "close": 0.00772, "volume": 53434940.0, "close_time": 1773763199999, "quote_volume": 412029.770463, "trades": 5968, "taker_buy_base": 25839670.0, "taker_buy_quote": 199376.717913 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.007719, "high": 0.007793, "low": 0.007714, "close": 0.007778, "volume": 66825898.0, "close_time": 1773766799999, "quote_volume": 517913.306702, "trades": 5366, "taker_buy_base": 30473790.0, "taker_buy_quote": 236321.954798 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.007779, "high": 0.007811, "low": 0.007742, "close": 0.00781, "volume": 29562555.0, "close_time": 1773770399999, "quote_volume": 229929.55658, "trades": 3494, "taker_buy_base": 16044505.0, "taker_buy_quote": 124841.093755 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.007809, "high": 0.007885, "low": 0.007794, "close": 0.007868, "volume": 54542725.0, "close_time": 1773773999999, "quote_volume": 427957.111514, "trades": 7594, "taker_buy_base": 29202482.0, "taker_buy_quote": 229231.07702 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.007868, "high": 0.007884, "low": 0.007773, "close": 0.007781, "volume": 24079237.0, "close_time": 1773777599999, "quote_volume": 188448.543698, "trades": 3451, "taker_buy_base": 8566173.0, "taker_buy_quote": 67084.974014 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.007782, "high": 0.007853, "low": 0.007763, "close": 0.007848, "volume": 24020153.0, "close_time": 1773781199999, "quote_volume": 187680.938323, "trades": 2763, "taker_buy_base": 12548301.0, "taker_buy_quote": 98086.092746 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.007848, "high": 0.007972, "low": 0.007834, "close": 0.007943, "volume": 42490419.0, "close_time": 1773784799999, "quote_volume": 335955.397924, "trades": 4108, "taker_buy_base": 21842769.0, "taker_buy_quote": 172671.745534 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.007942, "high": 0.008018, "low": 0.007846, "close": 0.007943, "volume": 49657707.0, "close_time": 1773788399999, "quote_volume": 394254.996932, "trades": 4867, "taker_buy_base": 19379222.0, "taker_buy_quote": 153927.044945 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.007942, "high": 0.007952, "low": 0.007831, "close": 0.007835, "volume": 29490172.0, "close_time": 1773791999999, "quote_volume": 232519.475415, "trades": 3521, "taker_buy_base": 12266263.0, "taker_buy_quote": 96832.191399 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.007835, "high": 0.007869, "low": 0.007696, "close": 0.007805, "volume": 82542329.0, "close_time": 1773795599999, "quote_volume": 641983.468727, "trades": 7436, "taker_buy_base": 36160891.0, "taker_buy_quote": 281280.219469 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.007805, "high": 0.007902, "low": 0.007794, "close": 0.007855, "volume": 62670025.0, "close_time": 1773799199999, "quote_volume": 492448.160218, "trades": 6148, "taker_buy_base": 31738746.0, "taker_buy_quote": 249340.629672 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.007855, "high": 0.008074, "low": 0.007849, "close": 0.008031, "volume": 131758891.0, "close_time": 1773802799999, "quote_volume": 1053152.927207, "trades": 10014, "taker_buy_base": 71203102.0, "taker_buy_quote": 569116.816475 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.00803, "high": 0.008196, "low": 0.008003, "close": 0.008083, "volume": 119277163.0, "close_time": 1773806399999, "quote_volume": 966544.367066, "trades": 11343, "taker_buy_base": 62810864.0, "taker_buy_quote": 509215.105999 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.008083, "high": 0.008099, "low": 0.007966, "close": 0.008031, "volume": 69616622.0, "close_time": 1773809999999, "quote_volume": 558308.094935, "trades": 6716, "taker_buy_base": 28382291.0, "taker_buy_quote": 227887.206215 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.008032, "high": 0.008302, "low": 0.00797, "close": 0.007994, "volume": 228103241.0, "close_time": 1773813599999, "quote_volume": 1864802.04471, "trades": 21791, "taker_buy_base": 121636345.0, "taker_buy_quote": 995973.905733 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.007994, "high": 0.008053, "low": 0.007942, "close": 0.007946, "volume": 74104835.0, "close_time": 1773817199999, "quote_volume": 592396.543771, "trades": 9720, "taker_buy_base": 37910073.0, "taker_buy_quote": 303214.561718 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.007946, "high": 0.007957, "low": 0.007862, "close": 0.007954, "volume": 71473682.0, "close_time": 1773820799999, "quote_volume": 565407.345414, "trades": 8353, "taker_buy_base": 32840513.0, "taker_buy_quote": 259753.655306 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.007954, "high": 0.008015, "low": 0.007922, "close": 0.007938, "volume": 47894797.0, "close_time": 1773824399999, "quote_volume": 382030.655401, "trades": 4292, "taker_buy_base": 26861343.0, "taker_buy_quote": 214299.272725 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.007937, "high": 0.007991, "low": 0.007922, "close": 0.007976, "volume": 37014526.0, "close_time": 1773827999999, "quote_volume": 294746.901265, "trades": 4149, "taker_buy_base": 18584378.0, "taker_buy_quote": 147982.096051 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.007976, "high": 0.007989, "low": 0.007847, "close": 0.007917, "volume": 48835193.0, "close_time": 1773831599999, "quote_volume": 386215.805347, "trades": 5043, "taker_buy_base": 16950789.0, "taker_buy_quote": 134218.244247 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.007917, "high": 0.007919, "low": 0.00765, "close": 0.007689, "volume": 166607714.0, "close_time": 1773835199999, "quote_volume": 1290063.343441, "trades": 18007, "taker_buy_base": 67683630.0, "taker_buy_quote": 523985.848661 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.007689, "high": 0.007689, "low": 0.007468, "close": 0.0075, "volume": 143264253.0, "close_time": 1773838799999, "quote_volume": 1082087.887595, "trades": 15925, "taker_buy_base": 63776566.0, "taker_buy_quote": 481597.835557 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.007501, "high": 0.007558, "low": 0.00742, "close": 0.007492, "volume": 114798658.0, "close_time": 1773842399999, "quote_volume": 860256.121611, "trades": 13034, "taker_buy_base": 54118573.0, "taker_buy_quote": 405746.918673 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.007493, "high": 0.007505, "low": 0.007313, "close": 0.007326, "volume": 114270651.0, "close_time": 1773845999999, "quote_volume": 846224.272645, "trades": 16384, "taker_buy_base": 45790563.0, "taker_buy_quote": 339143.112761 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.007325, "high": 0.007414, "low": 0.00727, "close": 0.007379, "volume": 76003405.0, "close_time": 1773849599999, "quote_volume": 559415.546472, "trades": 10209, "taker_buy_base": 34352023.0, "taker_buy_quote": 252955.265248 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.007378, "high": 0.007384, "low": 0.007286, "close": 0.007331, "volume": 58621404.0, "close_time": 1773853199999, "quote_volume": 429813.013749, "trades": 6285, "taker_buy_base": 31105572.0, "taker_buy_quote": 227992.202797 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.00733, "high": 0.00746, "low": 0.007302, "close": 0.007426, "volume": 63282455.0, "close_time": 1773856799999, "quote_volume": 467615.130073, "trades": 6255, "taker_buy_base": 31612829.0, "taker_buy_quote": 233627.492177 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.007427, "high": 0.007569, "low": 0.007396, "close": 0.007422, "volume": 120720451.0, "close_time": 1773860399999, "quote_volume": 904546.107748, "trades": 10015, "taker_buy_base": 61131790.0, "taker_buy_quote": 458207.725738 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.007421, "high": 0.007493, "low": 0.007368, "close": 0.007388, "volume": 53106172.0, "close_time": 1773863999999, "quote_volume": 394392.571103, "trades": 5225, "taker_buy_base": 20872201.0, "taker_buy_quote": 154998.36842 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.007388, "high": 0.007462, "low": 0.007316, "close": 0.007437, "volume": 71088068.0, "close_time": 1773867599999, "quote_volume": 525231.571815, "trades": 5703, "taker_buy_base": 31520087.0, "taker_buy_quote": 233012.311696 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.007437, "high": 0.007557, "low": 0.007432, "close": 0.007532, "volume": 42585101.0, "close_time": 1773871199999, "quote_volume": 320067.160053, "trades": 2746, "taker_buy_base": 20733094.0, "taker_buy_quote": 155786.213989 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.007531, "high": 0.007531, "low": 0.00745, "close": 0.007489, "volume": 39819731.0, "close_time": 1773874799999, "quote_volume": 297788.95757, "trades": 2865, "taker_buy_base": 16375034.0, "taker_buy_quote": 122444.337384 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.00749, "high": 0.007523, "low": 0.007439, "close": 0.007474, "volume": 46340513.0, "close_time": 1773878399999, "quote_volume": 347126.814354, "trades": 2331, "taker_buy_base": 22578825.0, "taker_buy_quote": 169218.990139 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.007475, "high": 0.007505, "low": 0.007406, "close": 0.007422, "volume": 67108935.0, "close_time": 1773881999999, "quote_volume": 499725.93755, "trades": 4259, "taker_buy_base": 32220657.0, "taker_buy_quote": 239946.755975 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.007423, "high": 0.00743, "low": 0.007388, "close": 0.007392, "volume": 18331521.0, "close_time": 1773885599999, "quote_volume": 135728.201336, "trades": 2503, "taker_buy_base": 7540514.0, "taker_buy_quote": 55837.062272 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.007391, "high": 0.00741, "low": 0.00735, "close": 0.007387, "volume": 23746969.0, "close_time": 1773889199999, "quote_volume": 175389.714002, "trades": 2366, "taker_buy_base": 7237883.0, "taker_buy_quote": 53471.769702 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.007388, "high": 0.007502, "low": 0.007368, "close": 0.00742, "volume": 35958468.0, "close_time": 1773892799999, "quote_volume": 267865.329843, "trades": 3730, "taker_buy_base": 21153068.0, "taker_buy_quote": 157567.549118 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.00742, "high": 0.00742, "low": 0.007348, "close": 0.007353, "volume": 26981317.0, "close_time": 1773896399999, "quote_volume": 199257.718497, "trades": 3054, "taker_buy_base": 9628702.0, "taker_buy_quote": 71145.860388 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.007354, "high": 0.00738, "low": 0.007303, "close": 0.007317, "volume": 34339167.0, "close_time": 1773899999999, "quote_volume": 251922.698709, "trades": 3520, "taker_buy_base": 14406682.0, "taker_buy_quote": 105695.388747 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.007316, "high": 0.007333, "low": 0.007257, "close": 0.007296, "volume": 35476581.0, "close_time": 1773903599999, "quote_volume": 258821.932896, "trades": 3912, "taker_buy_base": 15715203.0, "taker_buy_quote": 114759.914183 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.007295, "high": 0.007299, "low": 0.007157, "close": 0.007199, "volume": 82042262.0, "close_time": 1773907199999, "quote_volume": 592907.277486, "trades": 7082, "taker_buy_base": 31391170.0, "taker_buy_quote": 226993.094115 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.007198, "high": 0.007236, "low": 0.007166, "close": 0.007194, "volume": 40425035.0, "close_time": 1773910799999, "quote_volume": 290751.966561, "trades": 4072, "taker_buy_base": 21579459.0, "taker_buy_quote": 155228.148984 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.007195, "high": 0.007261, "low": 0.007186, "close": 0.007247, "volume": 45186524.0, "close_time": 1773914399999, "quote_volume": 326726.789375, "trades": 4412, "taker_buy_base": 27498905.0, "taker_buy_quote": 198854.379391 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.007247, "high": 0.00725, "low": 0.007196, "close": 0.007198, "volume": 14174329.0, "close_time": 1773917999999, "quote_volume": 102400.546137, "trades": 1796, "taker_buy_base": 7830668.0, "taker_buy_quote": 56596.65324 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.007197, "high": 0.007215, "low": 0.007173, "close": 0.007183, "volume": 19767872.0, "close_time": 1773921599999, "quote_volume": 142171.339761, "trades": 2195, "taker_buy_base": 7009622.0, "taker_buy_quote": 50406.074607 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.007183, "high": 0.007183, "low": 0.006994, "close": 0.007007, "volume": 114345859.0, "close_time": 1773925199999, "quote_volume": 809005.530005, "trades": 8312, "taker_buy_base": 51343276.0, "taker_buy_quote": 363366.428775 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.007008, "high": 0.007123, "low": 0.006978, "close": 0.007072, "volume": 102078806.0, "close_time": 1773928799999, "quote_volume": 719113.322802, "trades": 9118, "taker_buy_base": 54943919.0, "taker_buy_quote": 387305.916279 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.007073, "high": 0.007097, "low": 0.006984, "close": 0.007027, "volume": 70216296.0, "close_time": 1773932399999, "quote_volume": 493093.180175, "trades": 6603, "taker_buy_base": 37599647.0, "taker_buy_quote": 264069.032713 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.007027, "high": 0.007056, "low": 0.006957, "close": 0.007002, "volume": 59116665.0, "close_time": 1773935999999, "quote_volume": 414021.714134, "trades": 5547, "taker_buy_base": 27416060.0, "taker_buy_quote": 192059.974107 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.007001, "high": 0.007015, "low": 0.006949, "close": 0.006963, "volume": 23747115.0, "close_time": 1773939599999, "quote_volume": 165863.196896, "trades": 3331, "taker_buy_base": 10411602.0, "taker_buy_quote": 72722.712653 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.006962, "high": 0.007044, "low": 0.006923, "close": 0.007017, "volume": 35902518.0, "close_time": 1773943199999, "quote_volume": 250833.436252, "trades": 3367, "taker_buy_base": 19463077.0, "taker_buy_quote": 135980.506875 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.007015, "high": 0.007016, "low": 0.006985, "close": 0.007009, "volume": 14781835.0, "close_time": 1773946799999, "quote_volume": 103448.640148, "trades": 2343, "taker_buy_base": 9371222.0, "taker_buy_quote": 65591.339294 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.007008, "high": 0.007137, "low": 0.007006, "close": 0.007067, "volume": 49603652.0, "close_time": 1773950399999, "quote_volume": 351460.204492, "trades": 5377, "taker_buy_base": 29652248.0, "taker_buy_quote": 210049.938139 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.007067, "high": 0.007131, "low": 0.007058, "close": 0.007106, "volume": 32027481.0, "close_time": 1773953999999, "quote_volume": 227407.640425, "trades": 2640, "taker_buy_base": 20555716.0, "taker_buy_quote": 146036.527153 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.007106, "high": 0.007149, "low": 0.007102, "close": 0.007117, "volume": 26734617.0, "close_time": 1773957599999, "quote_volume": 190477.055243, "trades": 2059, "taker_buy_base": 15903035.0, "taker_buy_quote": 113310.583985 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.007116, "high": 0.007132, "low": 0.007068, "close": 0.007104, "volume": 31231154.0, "close_time": 1773961199999, "quote_volume": 221865.277715, "trades": 2521, "taker_buy_base": 15703379.0, "taker_buy_quote": 111639.81047 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.007104, "high": 0.007131, "low": 0.007074, "close": 0.007101, "volume": 33095829.0, "close_time": 1773964799999, "quote_volume": 235180.475921, "trades": 2861, "taker_buy_base": 21811524.0, "taker_buy_quote": 155051.645633 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.007103, "high": 0.00717, "low": 0.007099, "close": 0.007159, "volume": 19207588.0, "close_time": 1773968399999, "quote_volume": 137017.725778, "trades": 2056, "taker_buy_base": 9508064.0, "taker_buy_quote": 67861.491093 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.00716, "high": 0.007256, "low": 0.00716, "close": 0.007224, "volume": 31537547.0, "close_time": 1773971999999, "quote_volume": 227504.715127, "trades": 2795, "taker_buy_base": 16137768.0, "taker_buy_quote": 116386.514837 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.007225, "high": 0.00724, "low": 0.00715, "close": 0.007206, "volume": 40159435.0, "close_time": 1773975599999, "quote_volume": 288754.880834, "trades": 2603, "taker_buy_base": 12853426.0, "taker_buy_quote": 92435.028901 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.007207, "high": 0.007275, "low": 0.007194, "close": 0.007244, "volume": 28374526.0, "close_time": 1773979199999, "quote_volume": 205434.565576, "trades": 3436, "taker_buy_base": 15797397.0, "taker_buy_quote": 114393.271453 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.007245, "high": 0.007311, "low": 0.007229, "close": 0.007304, "volume": 27637389.0, "close_time": 1773982799999, "quote_volume": 200754.496394, "trades": 2238, "taker_buy_base": 15292365.0, "taker_buy_quote": 111092.692735 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.007303, "high": 0.0074, "low": 0.007299, "close": 0.007364, "volume": 29285481.0, "close_time": 1773986399999, "quote_volume": 215463.603946, "trades": 4197, "taker_buy_base": 15360676.0, "taker_buy_quote": 113052.034068 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.007364, "high": 0.007373, "low": 0.007277, "close": 0.007287, "volume": 46119604.0, "close_time": 1773989999999, "quote_volume": 337276.502996, "trades": 3953, "taker_buy_base": 20926745.0, "taker_buy_quote": 153045.292111 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.007286, "high": 0.007289, "low": 0.007204, "close": 0.007281, "volume": 41269529.0, "close_time": 1773993599999, "quote_volume": 298811.533482, "trades": 4608, "taker_buy_base": 21518074.0, "taker_buy_quote": 155779.438024 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.007282, "high": 0.007371, "low": 0.007269, "close": 0.007294, "volume": 53209406.0, "close_time": 1773997199999, "quote_volume": 389233.923803, "trades": 6563, "taker_buy_base": 24520436.0, "taker_buy_quote": 179333.518748 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.007293, "high": 0.007304, "low": 0.007217, "close": 0.007281, "volume": 24667570.0, "close_time": 1774000799999, "quote_volume": 179156.168919, "trades": 3610, "taker_buy_base": 13340030.0, "taker_buy_quote": 96944.12109 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.007282, "high": 0.007304, "low": 0.007226, "close": 0.007284, "volume": 26039309.0, "close_time": 1774004399999, "quote_volume": 189075.827923, "trades": 2873, "taker_buy_base": 12214922.0, "taker_buy_quote": 88713.596417 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.007284, "high": 0.007345, "low": 0.007225, "close": 0.007255, "volume": 32367751.0, "close_time": 1774007999999, "quote_volume": 236019.251327, "trades": 3661, "taker_buy_base": 15288629.0, "taker_buy_quote": 111374.414903 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.007254, "high": 0.007282, "low": 0.007202, "close": 0.007209, "volume": 30385305.0, "close_time": 1774011599999, "quote_volume": 220001.276834, "trades": 3764, "taker_buy_base": 16164661.0, "taker_buy_quote": 117021.92921 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.00721, "high": 0.007281, "low": 0.007176, "close": 0.007191, "volume": 63946423.0, "close_time": 1774015199999, "quote_volume": 461987.218339, "trades": 7414, "taker_buy_base": 30558710.0, "taker_buy_quote": 220892.042918 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.007191, "high": 0.007279, "low": 0.007152, "close": 0.007197, "volume": 67503188.0, "close_time": 1774018799999, "quote_volume": 487478.048597, "trades": 7192, "taker_buy_base": 32355260.0, "taker_buy_quote": 233698.298997 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.007198, "high": 0.007256, "low": 0.007173, "close": 0.007234, "volume": 35501554.0, "close_time": 1774022399999, "quote_volume": 256109.895754, "trades": 4040, "taker_buy_base": 17546076.0, "taker_buy_quote": 126618.599723 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.007235, "high": 0.007254, "low": 0.007187, "close": 0.007241, "volume": 49316872.0, "close_time": 1774025999999, "quote_volume": 356331.376664, "trades": 4453, "taker_buy_base": 18260391.0, "taker_buy_quote": 131960.65706 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.007241, "high": 0.007271, "low": 0.007167, "close": 0.007221, "volume": 93320902.0, "close_time": 1774029599999, "quote_volume": 675211.126905, "trades": 6982, "taker_buy_base": 35218508.0, "taker_buy_quote": 254719.756486 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.007222, "high": 0.007227, "low": 0.007102, "close": 0.007107, "volume": 60941009.0, "close_time": 1774033199999, "quote_volume": 435361.52205, "trades": 4846, "taker_buy_base": 31131444.0, "taker_buy_quote": 222250.692836 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.007108, "high": 0.007118, "low": 0.006961, "close": 0.007097, "volume": 427068614.0, "close_time": 1774036799999, "quote_volume": 3015570.21227, "trades": 13198, "taker_buy_base": 305947022.0, "taker_buy_quote": 2161489.008893 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.007096, "high": 0.007106, "low": 0.007033, "close": 0.007091, "volume": 29510355.0, "close_time": 1774040399999, "quote_volume": 208811.881308, "trades": 3133, "taker_buy_base": 16701860.0, "taker_buy_quote": 118218.754262 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.007091, "high": 0.007176, "low": 0.007061, "close": 0.00713, "volume": 169947402.0, "close_time": 1774043999999, "quote_volume": 1211370.147295, "trades": 12666, "taker_buy_base": 119177349.0, "taker_buy_quote": 849433.072438 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.007132, "high": 0.007206, "low": 0.007132, "close": 0.007167, "volume": 27500479.0, "close_time": 1774047599999, "quote_volume": 197365.283688, "trades": 3016, "taker_buy_base": 15293527.0, "taker_buy_quote": 109740.843597 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.007166, "high": 0.007166, "low": 0.007109, "close": 0.00713, "volume": 19458054.0, "close_time": 1774051199999, "quote_volume": 138787.929493, "trades": 2535, "taker_buy_base": 8734039.0, "taker_buy_quote": 62298.409406 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00713, "high": 0.007166, "low": 0.007125, "close": 0.007159, "volume": 14903058.0, "close_time": 1774054799999, "quote_volume": 106471.461245, "trades": 2078, "taker_buy_base": 8649141.0, "taker_buy_quote": 61796.639981 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.00716, "high": 0.007205, "low": 0.00712, "close": 0.007121, "volume": 26234271.0, "close_time": 1774058399999, "quote_volume": 188083.427483, "trades": 2387, "taker_buy_base": 15801615.0, "taker_buy_quote": 113342.470775 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.00712, "high": 0.007171, "low": 0.007114, "close": 0.007154, "volume": 10794830.0, "close_time": 1774061999999, "quote_volume": 77163.34324, "trades": 1477, "taker_buy_base": 5814944.0, "taker_buy_quote": 41560.790732 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.007154, "high": 0.007155, "low": 0.00712, "close": 0.007124, "volume": 12048941.0, "close_time": 1774065599999, "quote_volume": 86027.071597, "trades": 1395, "taker_buy_base": 5341388.0, "taker_buy_quote": 38138.482393 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.007124, "high": 0.007153, "low": 0.007102, "close": 0.007119, "volume": 19016659.0, "close_time": 1774069199999, "quote_volume": 135553.241692, "trades": 1802, "taker_buy_base": 8291232.0, "taker_buy_quote": 59107.177321 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.007119, "high": 0.007182, "low": 0.007119, "close": 0.00713, "volume": 18395067.0, "close_time": 1774072799999, "quote_volume": 131489.746677, "trades": 1529, "taker_buy_base": 8904721.0, "taker_buy_quote": 63611.167333 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.007131, "high": 0.007146, "low": 0.007118, "close": 0.007129, "volume": 20301373.0, "close_time": 1774076399999, "quote_volume": 144784.0272, "trades": 1334, "taker_buy_base": 10117546.0, "taker_buy_quote": 72186.165521 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.007128, "high": 0.007135, "low": 0.007077, "close": 0.007093, "volume": 28315385.0, "close_time": 1774079999999, "quote_volume": 201117.892345, "trades": 1494, "taker_buy_base": 6627575.0, "taker_buy_quote": 47124.391936 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.007093, "high": 0.007119, "low": 0.00709, "close": 0.007112, "volume": 6771584.0, "close_time": 1774083599999, "quote_volume": 48098.195306, "trades": 976, "taker_buy_base": 4525762.0, "taker_buy_quote": 32147.957356 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.007111, "high": 0.007134, "low": 0.007086, "close": 0.00709, "volume": 8547353.0, "close_time": 1774087199999, "quote_volume": 60765.076954, "trades": 1233, "taker_buy_base": 3269074.0, "taker_buy_quote": 23249.140172 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.007089, "high": 0.007091, "low": 0.007037, "close": 0.007059, "volume": 14226134.0, "close_time": 1774090799999, "quote_volume": 100456.675851, "trades": 1780, "taker_buy_base": 5177446.0, "taker_buy_quote": 36567.573994 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.007059, "high": 0.007067, "low": 0.007033, "close": 0.007053, "volume": 13190553.0, "close_time": 1774094399999, "quote_volume": 93063.503979, "trades": 1303, "taker_buy_base": 5601091.0, "taker_buy_quote": 39523.152768 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.007054, "high": 0.007061, "low": 0.007024, "close": 0.007035, "volume": 11244037.0, "close_time": 1774097999999, "quote_volume": 79196.554937, "trades": 1324, "taker_buy_base": 6373019.0, "taker_buy_quote": 44885.363854 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.007035, "high": 0.007047, "low": 0.007008, "close": 0.00702, "volume": 12633007.0, "close_time": 1774101599999, "quote_volume": 88763.880118, "trades": 1717, "taker_buy_base": 7538024.0, "taker_buy_quote": 52963.41316 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.00702, "high": 0.007088, "low": 0.007017, "close": 0.007029, "volume": 29086264.0, "close_time": 1774105199999, "quote_volume": 205262.918096, "trades": 3649, "taker_buy_base": 14051174.0, "taker_buy_quote": 99185.150411 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.007029, "high": 0.007124, "low": 0.007026, "close": 0.007123, "volume": 23479641.0, "close_time": 1774108799999, "quote_volume": 166051.288375, "trades": 2625, "taker_buy_base": 14259971.0, "taker_buy_quote": 100926.521082 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.007123, "high": 0.007128, "low": 0.007054, "close": 0.007067, "volume": 34204907.0, "close_time": 1774112399999, "quote_volume": 242166.459215, "trades": 3061, "taker_buy_base": 15029479.0, "taker_buy_quote": 106399.291064 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.007069, "high": 0.007076, "low": 0.007052, "close": 0.00706, "volume": 8436695.0, "close_time": 1774115999999, "quote_volume": 59610.950083, "trades": 1123, "taker_buy_base": 4182982.0, "taker_buy_quote": 29559.414028 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.007061, "high": 0.007084, "low": 0.007056, "close": 0.007065, "volume": 9393836.0, "close_time": 1774119599999, "quote_volume": 66413.902947, "trades": 1112, "taker_buy_base": 5335345.0, "taker_buy_quote": 37719.039168 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.007064, "high": 0.007082, "low": 0.007054, "close": 0.007061, "volume": 6192820.0, "close_time": 1774123199999, "quote_volume": 43767.663511, "trades": 912, "taker_buy_base": 2876751.0, "taker_buy_quote": 20331.202352 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.00706, "high": 0.007153, "low": 0.007056, "close": 0.007129, "volume": 19325136.0, "close_time": 1774126799999, "quote_volume": 137575.420881, "trades": 1923, "taker_buy_base": 11993231.0, "taker_buy_quote": 85370.334078 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.00713, "high": 0.007149, "low": 0.007093, "close": 0.007097, "volume": 22858420.0, "close_time": 1774130399999, "quote_volume": 162700.643233, "trades": 1670, "taker_buy_base": 9221999.0, "taker_buy_quote": 65669.629305 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.007096, "high": 0.007102, "low": 0.007068, "close": 0.007074, "volume": 11712589.0, "close_time": 1774133999999, "quote_volume": 82954.775038, "trades": 1223, "taker_buy_base": 3891747.0, "taker_buy_quote": 27559.853202 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.007073, "high": 0.007073, "low": 0.006747, "close": 0.00682, "volume": 183577096.0, "close_time": 1774137599999, "quote_volume": 1258332.090927, "trades": 14293, "taker_buy_base": 75882181.0, "taker_buy_quote": 519304.475162 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.00682, "high": 0.006883, "low": 0.006697, "close": 0.006831, "volume": 143366284.0, "close_time": 1774141199999, "quote_volume": 973734.934481, "trades": 12358, "taker_buy_base": 67114341.0, "taker_buy_quote": 455801.423944 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.006831, "high": 0.006863, "low": 0.006783, "close": 0.006824, "volume": 57388602.0, "close_time": 1774144799999, "quote_volume": 391905.81386, "trades": 5116, "taker_buy_base": 28711463.0, "taker_buy_quote": 196023.004681 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.006825, "high": 0.006903, "low": 0.006802, "close": 0.006879, "volume": 34742093.0, "close_time": 1774148399999, "quote_volume": 238327.095936, "trades": 3649, "taker_buy_base": 17096926.0, "taker_buy_quote": 117274.178338 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.006878, "high": 0.006961, "low": 0.006839, "close": 0.006873, "volume": 84596405.0, "close_time": 1774151999999, "quote_volume": 583239.355023, "trades": 5919, "taker_buy_base": 42989677.0, "taker_buy_quote": 296508.250333 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.006872, "high": 0.006918, "low": 0.006851, "close": 0.006897, "volume": 38734415.0, "close_time": 1774155599999, "quote_volume": 266848.312776, "trades": 3444, "taker_buy_base": 25317958.0, "taker_buy_quote": 174482.515339 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.006896, "high": 0.006896, "low": 0.006858, "close": 0.006858, "volume": 15744517.0, "close_time": 1774159199999, "quote_volume": 108332.164444, "trades": 1982, "taker_buy_base": 6221933.0, "taker_buy_quote": 42809.042873 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.006858, "high": 0.006858, "low": 0.006807, "close": 0.006838, "volume": 25457249.0, "close_time": 1774162799999, "quote_volume": 173812.94287, "trades": 3189, "taker_buy_base": 11039814.0, "taker_buy_quote": 75404.970541 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.006838, "high": 0.006851, "low": 0.006803, "close": 0.006803, "volume": 28638584.0, "close_time": 1774166399999, "quote_volume": 195821.529475, "trades": 2490, "taker_buy_base": 8144592.0, "taker_buy_quote": 55682.527603 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.006803, "high": 0.006811, "low": 0.006734, "close": 0.006803, "volume": 40443092.0, "close_time": 1774169999999, "quote_volume": 274083.092598, "trades": 4140, "taker_buy_base": 20143287.0, "taker_buy_quote": 136555.484414 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0068, "high": 0.00682, "low": 0.00677, "close": 0.00679, "volume": 18866107.0, "close_time": 1774173599999, "quote_volume": 128202.370792, "trades": 2242, "taker_buy_base": 7638021.0, "taker_buy_quote": 51912.530805 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.006787, "high": 0.006791, "low": 0.006742, "close": 0.006752, "volume": 24198817.0, "close_time": 1774177199999, "quote_volume": 163719.523306, "trades": 3553, "taker_buy_base": 16528027.0, "taker_buy_quote": 111848.048331 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.00675, "high": 0.006767, "low": 0.006731, "close": 0.006739, "volume": 18295627.0, "close_time": 1774180799999, "quote_volume": 123486.816471, "trades": 3429, "taker_buy_base": 8204847.0, "taker_buy_quote": 55416.018038 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.006738, "high": 0.006832, "low": 0.006737, "close": 0.006794, "volume": 33393926.0, "close_time": 1774184399999, "quote_volume": 226618.25666, "trades": 4258, "taker_buy_base": 20810085.0, "taker_buy_quote": 141170.17878 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.006794, "high": 0.006839, "low": 0.006773, "close": 0.006798, "volume": 24797666.0, "close_time": 1774187999999, "quote_volume": 168578.404396, "trades": 3316, "taker_buy_base": 14210672.0, "taker_buy_quote": 96625.663377 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.006797, "high": 0.006825, "low": 0.006766, "close": 0.006779, "volume": 23686814.0, "close_time": 1774191599999, "quote_volume": 160961.969962, "trades": 2701, "taker_buy_base": 11962906.0, "taker_buy_quote": 81334.431489 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.006779, "high": 0.006816, "low": 0.006779, "close": 0.006811, "volume": 36593218.0, "close_time": 1774195199999, "quote_volume": 248912.368508, "trades": 2602, "taker_buy_base": 22867515.0, "taker_buy_quote": 155528.544745 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.006812, "high": 0.006824, "low": 0.006788, "close": 0.006811, "volume": 54386862.0, "close_time": 1774198799999, "quote_volume": 369830.265104, "trades": 1890, "taker_buy_base": 27156720.0, "taker_buy_quote": 184495.955228 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.00681, "high": 0.006816, "low": 0.006781, "close": 0.006783, "volume": 23179468.0, "close_time": 1774202399999, "quote_volume": 157571.443135, "trades": 2177, "taker_buy_base": 8259295.0, "taker_buy_quote": 56181.933258 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.006782, "high": 0.006807, "low": 0.006714, "close": 0.006764, "volume": 22277655.0, "close_time": 1774205999999, "quote_volume": 150771.802522, "trades": 2833, "taker_buy_base": 11347616.0, "taker_buy_quote": 76829.057938 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.006764, "high": 0.006764, "low": 0.006691, "close": 0.006725, "volume": 32156315.0, "close_time": 1774209599999, "quote_volume": 216028.638017, "trades": 3107, "taker_buy_base": 17502690.0, "taker_buy_quote": 117546.862988 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.006726, "high": 0.006758, "low": 0.006696, "close": 0.006704, "volume": 20539185.0, "close_time": 1774213199999, "quote_volume": 138177.403255, "trades": 2306, "taker_buy_base": 10648409.0, "taker_buy_quote": 71668.902127 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.006705, "high": 0.006716, "low": 0.006589, "close": 0.006662, "volume": 53531369.0, "close_time": 1774216799999, "quote_volume": 355849.07249, "trades": 6444, "taker_buy_base": 24248039.0, "taker_buy_quote": 161236.676301 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.006664, "high": 0.006738, "low": 0.006609, "close": 0.006717, "volume": 38326690.0, "close_time": 1774220399999, "quote_volume": 256176.901661, "trades": 4509, "taker_buy_base": 21536671.0, "taker_buy_quote": 144040.466482 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.006718, "high": 0.006751, "low": 0.006678, "close": 0.00669, "volume": 18778919.0, "close_time": 1774223999999, "quote_volume": 126120.68858, "trades": 2109, "taker_buy_base": 8191572.0, "taker_buy_quote": 55074.926929 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.006691, "high": 0.00674, "low": 0.006663, "close": 0.006722, "volume": 26090786.0, "close_time": 1774227599999, "quote_volume": 174929.376376, "trades": 3250, "taker_buy_base": 14969072.0, "taker_buy_quote": 100427.708674 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.006721, "high": 0.006789, "low": 0.006705, "close": 0.006748, "volume": 27210412.0, "close_time": 1774231199999, "quote_volume": 183800.018544, "trades": 2932, "taker_buy_base": 16625980.0, "taker_buy_quote": 112315.24076 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.006748, "high": 0.006842, "low": 0.006748, "close": 0.006821, "volume": 30410593.0, "close_time": 1774234799999, "quote_volume": 206908.241791, "trades": 2892, "taker_buy_base": 19147704.0, "taker_buy_quote": 130237.982544 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.006822, "high": 0.006918, "low": 0.006802, "close": 0.006803, "volume": 105495590.0, "close_time": 1774238399999, "quote_volume": 725251.357524, "trades": 5189, "taker_buy_base": 52683967.0, "taker_buy_quote": 361680.849636 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.006804, "high": 0.006896, "low": 0.0068, "close": 0.006889, "volume": 93423062.0, "close_time": 1774241999999, "quote_volume": 639379.756195, "trades": 3485, "taker_buy_base": 51587747.0, "taker_buy_quote": 352741.830611 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.006889, "high": 0.006915, "low": 0.006873, "close": 0.006897, "volume": 23545568.0, "close_time": 1774245599999, "quote_volume": 162323.021921, "trades": 2902, "taker_buy_base": 14285592.0, "taker_buy_quote": 98491.803238 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.006896, "high": 0.006896, "low": 0.006756, "close": 0.006788, "volume": 42648130.0, "close_time": 1774249199999, "quote_volume": 290581.57317, "trades": 4079, "taker_buy_base": 15833848.0, "taker_buy_quote": 107919.188441 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.006788, "high": 0.006791, "low": 0.006693, "close": 0.00673, "volume": 46345481.0, "close_time": 1774252799999, "quote_volume": 312528.635695, "trades": 5457, "taker_buy_base": 22106389.0, "taker_buy_quote": 149065.679587 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.00673, "high": 0.006755, "low": 0.006665, "close": 0.006676, "volume": 23842955.0, "close_time": 1774256399999, "quote_volume": 160046.1, "trades": 3514, "taker_buy_base": 11202491.0, "taker_buy_quote": 75276.322752 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.006677, "high": 0.006704, "low": 0.006624, "close": 0.006697, "volume": 24902586.0, "close_time": 1774259999999, "quote_volume": 165928.347064, "trades": 3004, "taker_buy_base": 10252512.0, "taker_buy_quote": 68373.386948 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.006697, "high": 0.00675, "low": 0.006669, "close": 0.0067, "volume": 17950273.0, "close_time": 1774263599999, "quote_volume": 120420.336144, "trades": 2470, "taker_buy_base": 8377127.0, "taker_buy_quote": 56194.734451 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.006701, "high": 0.007195, "low": 0.0067, "close": 0.006944, "volume": 510022638.0, "close_time": 1774267199999, "quote_volume": 3581983.743378, "trades": 40121, "taker_buy_base": 266444450.0, "taker_buy_quote": 1870947.868006 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.006945, "high": 0.00706, "low": 0.006882, "close": 0.007041, "volume": 111479648.0, "close_time": 1774270799999, "quote_volume": 776613.814945, "trades": 13191, "taker_buy_base": 56411818.0, "taker_buy_quote": 393378.407894 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.007042, "high": 0.007128, "low": 0.007001, "close": 0.007116, "volume": 86500815.0, "close_time": 1774274399999, "quote_volume": 610659.495758, "trades": 10694, "taker_buy_base": 52970226.0, "taker_buy_quote": 374220.098099 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.007117, "high": 0.007163, "low": 0.00708, "close": 0.007147, "volume": 90148923.0, "close_time": 1774277999999, "quote_volume": 641525.031035, "trades": 7047, "taker_buy_base": 40160555.0, "taker_buy_quote": 286071.378402 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.007148, "high": 0.007209, "low": 0.006984, "close": 0.006994, "volume": 117019371.0, "close_time": 1774281599999, "quote_volume": 829819.214966, "trades": 10051, "taker_buy_base": 55668619.0, "taker_buy_quote": 396009.877278 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.006995, "high": 0.007042, "low": 0.006929, "close": 0.007014, "volume": 79445908.0, "close_time": 1774285199999, "quote_volume": 555235.848433, "trades": 7056, "taker_buy_base": 50877723.0, "taker_buy_quote": 355671.846338 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.007015, "high": 0.007103, "low": 0.006974, "close": 0.007082, "volume": 35227676.0, "close_time": 1774288799999, "quote_volume": 248011.302318, "trades": 4396, "taker_buy_base": 18300467.0, "taker_buy_quote": 128891.413791 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.007083, "high": 0.007127, "low": 0.007051, "close": 0.007106, "volume": 40210701.0, "close_time": 1774292399999, "quote_volume": 284879.006304, "trades": 3855, "taker_buy_base": 22648086.0, "taker_buy_quote": 160507.432728 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.007105, "high": 0.007138, "low": 0.007017, "close": 0.007028, "volume": 33911930.0, "close_time": 1774295999999, "quote_volume": 239780.232586, "trades": 3445, "taker_buy_base": 17134417.0, "taker_buy_quote": 121198.404518 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.007028, "high": 0.007093, "low": 0.006995, "close": 0.007075, "volume": 30383134.0, "close_time": 1774299599999, "quote_volume": 214365.060277, "trades": 2285, "taker_buy_base": 11836749.0, "taker_buy_quote": 83484.473425 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.007076, "high": 0.007094, "low": 0.007032, "close": 0.007035, "volume": 25563358.0, "close_time": 1774303199999, "quote_volume": 180701.137537, "trades": 1657, "taker_buy_base": 14604997.0, "taker_buy_quote": 103273.50848 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.007036, "high": 0.007042, "low": 0.006957, "close": 0.006981, "volume": 51247616.0, "close_time": 1774306799999, "quote_volume": 357867.668102, "trades": 3189, "taker_buy_base": 20553492.0, "taker_buy_quote": 143540.765625 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.00698, "high": 0.007027, "low": 0.006941, "close": 0.007015, "volume": 31262169.0, "close_time": 1774310399999, "quote_volume": 218174.867884, "trades": 2533, "taker_buy_base": 20418520.0, "taker_buy_quote": 142585.145503 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.007015, "high": 0.007046, "low": 0.006922, "close": 0.006972, "volume": 46058215.0, "close_time": 1774313999999, "quote_volume": 321287.356774, "trades": 4084, "taker_buy_base": 16615388.0, "taker_buy_quote": 115989.82196 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.006972, "high": 0.006974, "low": 0.006875, "close": 0.006906, "volume": 140645934.0, "close_time": 1774317599999, "quote_volume": 971646.989537, "trades": 4543, "taker_buy_base": 116984877.0, "taker_buy_quote": 807832.859824 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.006906, "high": 0.006975, "low": 0.006895, "close": 0.006919, "volume": 35027516.0, "close_time": 1774321199999, "quote_volume": 243080.226315, "trades": 4325, "taker_buy_base": 17094351.0, "taker_buy_quote": 118666.690169 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.00692, "high": 0.006979, "low": 0.006906, "close": 0.006962, "volume": 18802856.0, "close_time": 1774324799999, "quote_volume": 130448.912315, "trades": 3402, "taker_buy_base": 10534634.0, "taker_buy_quote": 73118.431868 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.006961, "high": 0.006985, "low": 0.0069, "close": 0.006922, "volume": 17061590.0, "close_time": 1774328399999, "quote_volume": 118360.971976, "trades": 2530, "taker_buy_base": 7176595.0, "taker_buy_quote": 49779.017241 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.006923, "high": 0.006959, "low": 0.006886, "close": 0.006936, "volume": 21465724.0, "close_time": 1774331999999, "quote_volume": 148512.005191, "trades": 3431, "taker_buy_base": 12202628.0, "taker_buy_quote": 84388.639251 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.006936, "high": 0.006959, "low": 0.006924, "close": 0.006952, "volume": 15122290.0, "close_time": 1774335599999, "quote_volume": 104941.695128, "trades": 2470, "taker_buy_base": 9396514.0, "taker_buy_quote": 65219.075771 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.006952, "high": 0.007085, "low": 0.006945, "close": 0.007068, "volume": 41004445.0, "close_time": 1774339199999, "quote_volume": 287325.315256, "trades": 4796, "taker_buy_base": 21147220.0, "taker_buy_quote": 148306.735435 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.007069, "high": 0.007084, "low": 0.007022, "close": 0.00703, "volume": 31273287.0, "close_time": 1774342799999, "quote_volume": 220581.03874, "trades": 4036, "taker_buy_base": 13534780.0, "taker_buy_quote": 95461.79421 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.007032, "high": 0.007036, "low": 0.006983, "close": 0.007019, "volume": 38534930.0, "close_time": 1774346399999, "quote_volume": 270092.961942, "trades": 2936, "taker_buy_base": 18819247.0, "taker_buy_quote": 131911.9302 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.007018, "high": 0.007019, "low": 0.006985, "close": 0.007, "volume": 15226578.0, "close_time": 1774349999999, "quote_volume": 106577.991159, "trades": 1853, "taker_buy_base": 7069636.0, "taker_buy_quote": 49495.435677 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.006999, "high": 0.007017, "low": 0.006926, "close": 0.006998, "volume": 37481293.0, "close_time": 1774353599999, "quote_volume": 261743.511031, "trades": 3644, "taker_buy_base": 16520016.0, "taker_buy_quote": 115369.183515 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.006999, "high": 0.007001, "low": 0.006933, "close": 0.006984, "volume": 16814371.0, "close_time": 1774357199999, "quote_volume": 117191.281784, "trades": 2515, "taker_buy_base": 6586496.0, "taker_buy_quote": 45883.698267 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.006983, "high": 0.007006, "low": 0.006901, "close": 0.006921, "volume": 54646969.0, "close_time": 1774360799999, "quote_volume": 380172.633859, "trades": 6318, "taker_buy_base": 25595095.0, "taker_buy_quote": 178063.520917 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.006922, "high": 0.006968, "low": 0.006849, "close": 0.006945, "volume": 193822371.0, "close_time": 1774364399999, "quote_volume": 1336414.32462, "trades": 10431, "taker_buy_base": 65350390.0, "taker_buy_quote": 451047.845317 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.006946, "high": 0.007005, "low": 0.006932, "close": 0.006936, "volume": 43113850.0, "close_time": 1774367999999, "quote_volume": 300651.95562, "trades": 4611, "taker_buy_base": 20715491.0, "taker_buy_quote": 144486.096019 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.006935, "high": 0.006946, "low": 0.006878, "close": 0.006901, "volume": 43202940.0, "close_time": 1774371599999, "quote_volume": 298658.993607, "trades": 3959, "taker_buy_base": 16994381.0, "taker_buy_quote": 117508.723206 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.006902, "high": 0.006907, "low": 0.006826, "close": 0.006866, "volume": 156053800.0, "close_time": 1774375199999, "quote_volume": 1073071.437434, "trades": 5864, "taker_buy_base": 121511818.0, "taker_buy_quote": 835850.04961 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.006866, "high": 0.006953, "low": 0.006858, "close": 0.006905, "volume": 43169130.0, "close_time": 1774378799999, "quote_volume": 297586.449852, "trades": 2986, "taker_buy_base": 16408471.0, "taker_buy_quote": 113197.751597 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.006906, "high": 0.006978, "low": 0.006906, "close": 0.006939, "volume": 23084954.0, "close_time": 1774382399999, "quote_volume": 160266.579071, "trades": 2822, "taker_buy_base": 8982028.0, "taker_buy_quote": 62362.842632 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.006939, "high": 0.007109, "low": 0.006937, "close": 0.007072, "volume": 52013604.0, "close_time": 1774385999999, "quote_volume": 366371.329601, "trades": 5766, "taker_buy_base": 33592315.0, "taker_buy_quote": 236497.785771 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.007073, "high": 0.00708, "low": 0.006995, "close": 0.007072, "volume": 39108721.0, "close_time": 1774389599999, "quote_volume": 275163.606699, "trades": 3144, "taker_buy_base": 20326992.0, "taker_buy_quote": 143060.079351 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.007072, "high": 0.007102, "low": 0.007027, "close": 0.00706, "volume": 36914790.0, "close_time": 1774393199999, "quote_volume": 260885.516973, "trades": 3644, "taker_buy_base": 17331230.0, "taker_buy_quote": 122548.727322 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.007061, "high": 0.00711, "low": 0.007055, "close": 0.007096, "volume": 28290937.0, "close_time": 1774396799999, "quote_volume": 200491.643551, "trades": 2904, "taker_buy_base": 14813465.0, "taker_buy_quote": 104952.512586 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.007096, "high": 0.007164, "low": 0.007062, "close": 0.007116, "volume": 37972956.0, "close_time": 1774400399999, "quote_volume": 270116.954227, "trades": 4183, "taker_buy_base": 20019492.0, "taker_buy_quote": 142424.843173 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.007115, "high": 0.007157, "low": 0.007105, "close": 0.007136, "volume": 22988022.0, "close_time": 1774403999999, "quote_volume": 163832.943743, "trades": 2931, "taker_buy_base": 12841877.0, "taker_buy_quote": 91565.805494 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.007136, "high": 0.007165, "low": 0.007104, "close": 0.007105, "volume": 16153471.0, "close_time": 1774407599999, "quote_volume": 115255.404079, "trades": 2685, "taker_buy_base": 7727839.0, "taker_buy_quote": 55162.797548 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.007105, "high": 0.0072, "low": 0.007068, "close": 0.007176, "volume": 38394679.0, "close_time": 1774411199999, "quote_volume": 273837.730903, "trades": 3744, "taker_buy_base": 22769140.0, "taker_buy_quote": 162589.625123 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.007176, "high": 0.007244, "low": 0.007171, "close": 0.00724, "volume": 25762007.0, "close_time": 1774414799999, "quote_volume": 185421.956159, "trades": 3789, "taker_buy_base": 14846264.0, "taker_buy_quote": 106921.274436 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.00724, "high": 0.007326, "low": 0.00723, "close": 0.007287, "volume": 85803806.0, "close_time": 1774418399999, "quote_volume": 624353.051273, "trades": 7977, "taker_buy_base": 40372666.0, "taker_buy_quote": 293999.425017 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.007288, "high": 0.007415, "low": 0.007279, "close": 0.007337, "volume": 64231309.0, "close_time": 1774421999999, "quote_volume": 471746.731197, "trades": 7599, "taker_buy_base": 34825177.0, "taker_buy_quote": 255735.013706 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.007338, "high": 0.007443, "low": 0.007313, "close": 0.007349, "volume": 87333912.0, "close_time": 1774425599999, "quote_volume": 643649.340072, "trades": 6730, "taker_buy_base": 42382189.0, "taker_buy_quote": 312300.263247 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.007349, "high": 0.007423, "low": 0.007348, "close": 0.007375, "volume": 55817121.0, "close_time": 1774429199999, "quote_volume": 412233.128778, "trades": 5952, "taker_buy_base": 28314847.0, "taker_buy_quote": 209210.426921 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.007374, "high": 0.007374, "low": 0.007313, "close": 0.007325, "volume": 16650464.0, "close_time": 1774432799999, "quote_volume": 122129.434905, "trades": 2876, "taker_buy_base": 7451231.0, "taker_buy_quote": 54669.628234 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.007327, "high": 0.007372, "low": 0.007324, "close": 0.007357, "volume": 23086586.0, "close_time": 1774436399999, "quote_volume": 169658.669553, "trades": 3424, "taker_buy_base": 12394313.0, "taker_buy_quote": 91115.585409 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.007358, "high": 0.0075, "low": 0.007344, "close": 0.007445, "volume": 68019954.0, "close_time": 1774439999999, "quote_volume": 505620.671682, "trades": 6416, "taker_buy_base": 41927321.0, "taker_buy_quote": 311726.840696 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.007446, "high": 0.007494, "low": 0.007332, "close": 0.007439, "volume": 74972023.0, "close_time": 1774443599999, "quote_volume": 555171.269458, "trades": 8212, "taker_buy_base": 38979148.0, "taker_buy_quote": 288460.435508 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.007438, "high": 0.007515, "low": 0.00741, "close": 0.007443, "volume": 63389222.0, "close_time": 1774447199999, "quote_volume": 473532.766651, "trades": 8668, "taker_buy_base": 34240681.0, "taker_buy_quote": 255902.667362 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.007442, "high": 0.007446, "low": 0.007337, "close": 0.007365, "volume": 48940442.0, "close_time": 1774450799999, "quote_volume": 361661.038672, "trades": 6606, "taker_buy_base": 21810219.0, "taker_buy_quote": 161244.369882 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.007363, "high": 0.007367, "low": 0.007226, "close": 0.007273, "volume": 92953212.0, "close_time": 1774454399999, "quote_volume": 677085.363932, "trades": 8982, "taker_buy_base": 48235990.0, "taker_buy_quote": 351301.83785 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.007273, "high": 0.007363, "low": 0.007253, "close": 0.007326, "volume": 60173920.0, "close_time": 1774457999999, "quote_volume": 440283.126337, "trades": 6495, "taker_buy_base": 36217492.0, "taker_buy_quote": 265084.055457 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.007327, "high": 0.007364, "low": 0.007292, "close": 0.007307, "volume": 31601976.0, "close_time": 1774461599999, "quote_volume": 231563.872603, "trades": 3929, "taker_buy_base": 16385664.0, "taker_buy_quote": 120125.831317 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.007308, "high": 0.00738, "low": 0.007292, "close": 0.007314, "volume": 34425919.0, "close_time": 1774465199999, "quote_volume": 252349.678763, "trades": 3397, "taker_buy_base": 23828450.0, "taker_buy_quote": 174651.630812 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.007313, "high": 0.007356, "low": 0.007292, "close": 0.007339, "volume": 33550278.0, "close_time": 1774468799999, "quote_volume": 245722.375607, "trades": 3593, "taker_buy_base": 18256365.0, "taker_buy_quote": 133740.536684 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.00734, "high": 0.007343, "low": 0.007274, "close": 0.007319, "volume": 28248156.0, "close_time": 1774472399999, "quote_volume": 206355.039887, "trades": 2977, "taker_buy_base": 13182263.0, "taker_buy_quote": 96314.594981 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.00732, "high": 0.00733, "low": 0.007282, "close": 0.007303, "volume": 18367292.0, "close_time": 1774475999999, "quote_volume": 134173.692891, "trades": 2173, "taker_buy_base": 9663319.0, "taker_buy_quote": 70599.71405 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.007304, "high": 0.007373, "low": 0.007287, "close": 0.007328, "volume": 32898867.0, "close_time": 1774479599999, "quote_volume": 240924.758741, "trades": 3542, "taker_buy_base": 19412715.0, "taker_buy_quote": 142201.325016 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.007328, "high": 0.007342, "low": 0.007295, "close": 0.007322, "volume": 27472469.0, "close_time": 1774483199999, "quote_volume": 200951.158499, "trades": 2036, "taker_buy_base": 14608196.0, "taker_buy_quote": 106897.243544 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.007321, "high": 0.007348, "low": 0.007282, "close": 0.007304, "volume": 41907825.0, "close_time": 1774486799999, "quote_volume": 306702.520781, "trades": 3280, "taker_buy_base": 27087176.0, "taker_buy_quote": 198281.070229 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.007305, "high": 0.007332, "low": 0.007277, "close": 0.007288, "volume": 35966128.0, "close_time": 1774490399999, "quote_volume": 262844.514095, "trades": 3080, "taker_buy_base": 24040806.0, "taker_buy_quote": 175716.373698 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.007287, "high": 0.007291, "low": 0.007215, "close": 0.007252, "volume": 28755008.0, "close_time": 1774493999999, "quote_volume": 208436.519036, "trades": 3195, "taker_buy_base": 13158029.0, "taker_buy_quote": 95387.355227 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.007252, "high": 0.007252, "low": 0.00716, "close": 0.007185, "volume": 31830031.0, "close_time": 1774497599999, "quote_volume": 228942.985238, "trades": 3054, "taker_buy_base": 12225154.0, "taker_buy_quote": 87927.520746 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.007185, "high": 0.007189, "low": 0.007151, "close": 0.007159, "volume": 27981193.0, "close_time": 1774501199999, "quote_volume": 200645.669522, "trades": 2289, "taker_buy_base": 14517651.0, "taker_buy_quote": 104107.254459 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.007158, "high": 0.007165, "low": 0.007053, "close": 0.00707, "volume": 56962461.0, "close_time": 1774504799999, "quote_volume": 405592.459825, "trades": 5076, "taker_buy_base": 31446663.0, "taker_buy_quote": 223952.222555 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.007069, "high": 0.007079, "low": 0.007023, "close": 0.00704, "volume": 27670342.0, "close_time": 1774508399999, "quote_volume": 195074.430564, "trades": 3725, "taker_buy_base": 13761718.0, "taker_buy_quote": 97038.50025 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.007039, "high": 0.007055, "low": 0.007012, "close": 0.007045, "volume": 20677241.0, "close_time": 1774511999999, "quote_volume": 145473.397644, "trades": 2158, "taker_buy_base": 9443302.0, "taker_buy_quote": 66429.216111 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.007044, "high": 0.007052, "low": 0.007002, "close": 0.007018, "volume": 17947925.0, "close_time": 1774515599999, "quote_volume": 125997.059782, "trades": 2060, "taker_buy_base": 9872207.0, "taker_buy_quote": 69319.776599 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.007017, "high": 0.007045, "low": 0.006894, "close": 0.006919, "volume": 80865383.0, "close_time": 1774519199999, "quote_volume": 563553.306436, "trades": 5403, "taker_buy_base": 44805690.0, "taker_buy_quote": 312732.284718 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.006919, "high": 0.006932, "low": 0.006896, "close": 0.006909, "volume": 18758439.0, "close_time": 1774522799999, "quote_volume": 129707.60813, "trades": 2514, "taker_buy_base": 11522226.0, "taker_buy_quote": 79696.095121 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.00691, "high": 0.00693, "low": 0.00687, "close": 0.006879, "volume": 30254020.0, "close_time": 1774526399999, "quote_volume": 208744.940023, "trades": 2997, "taker_buy_base": 10092334.0, "taker_buy_quote": 69689.986939 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.00688, "high": 0.006933, "low": 0.006862, "close": 0.006929, "volume": 29786050.0, "close_time": 1774529999999, "quote_volume": 205857.817156, "trades": 3202, "taker_buy_base": 11014681.0, "taker_buy_quote": 76091.117517 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.006928, "high": 0.007038, "low": 0.006924, "close": 0.007004, "volume": 43423239.0, "close_time": 1774533599999, "quote_volume": 303010.336185, "trades": 5690, "taker_buy_base": 21380815.0, "taker_buy_quote": 149291.776067 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.007008, "high": 0.007024, "low": 0.006947, "close": 0.006977, "volume": 32340713.0, "close_time": 1774537199999, "quote_volume": 225957.091405, "trades": 4222, "taker_buy_base": 17074219.0, "taker_buy_quote": 119336.166693 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.006976, "high": 0.006976, "low": 0.00688, "close": 0.006894, "volume": 39553038.0, "close_time": 1774540799999, "quote_volume": 273461.37515, "trades": 4521, "taker_buy_base": 17369291.0, "taker_buy_quote": 120161.355012 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.006893, "high": 0.006903, "low": 0.006865, "close": 0.006875, "volume": 41651972.0, "close_time": 1774544399999, "quote_volume": 286819.084579, "trades": 2659, "taker_buy_base": 21462811.0, "taker_buy_quote": 147881.465963 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.006876, "high": 0.006916, "low": 0.006809, "close": 0.006826, "volume": 38475675.0, "close_time": 1774547999999, "quote_volume": 263920.560977, "trades": 3936, "taker_buy_base": 15586567.0, "taker_buy_quote": 106992.858792 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.006827, "high": 0.006836, "low": 0.006783, "close": 0.006815, "volume": 40378798.0, "close_time": 1774551599999, "quote_volume": 274870.620597, "trades": 5815, "taker_buy_base": 17922800.0, "taker_buy_quote": 122028.60958 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.006815, "high": 0.006818, "low": 0.006761, "close": 0.006776, "volume": 25768452.0, "close_time": 1774555199999, "quote_volume": 174979.803338, "trades": 4560, "taker_buy_base": 12921361.0, "taker_buy_quote": 87779.260663 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.006776, "high": 0.006936, "low": 0.006754, "close": 0.006846, "volume": 87345851.0, "close_time": 1774558799999, "quote_volume": 600584.340562, "trades": 8059, "taker_buy_base": 43853149.0, "taker_buy_quote": 301258.318899 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.006847, "high": 0.006912, "low": 0.006824, "close": 0.006876, "volume": 38626496.0, "close_time": 1774562399999, "quote_volume": 265270.803683, "trades": 2889, "taker_buy_base": 18643542.0, "taker_buy_quote": 127912.762431 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.006875, "high": 0.006887, "low": 0.006825, "close": 0.006856, "volume": 17229725.0, "close_time": 1774565999999, "quote_volume": 118141.331799, "trades": 2813, "taker_buy_base": 8408111.0, "taker_buy_quote": 57661.972411 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.006857, "high": 0.006873, "low": 0.006821, "close": 0.006842, "volume": 20498446.0, "close_time": 1774569599999, "quote_volume": 140331.079102, "trades": 2095, "taker_buy_base": 10581778.0, "taker_buy_quote": 72455.597592 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.006842, "high": 0.006865, "low": 0.006824, "close": 0.006862, "volume": 26802510.0, "close_time": 1774573199999, "quote_volume": 183506.056503, "trades": 2459, "taker_buy_base": 11272179.0, "taker_buy_quote": 77172.54746 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.006862, "high": 0.006915, "low": 0.006846, "close": 0.006907, "volume": 17478866.0, "close_time": 1774576799999, "quote_volume": 120304.443228, "trades": 1987, "taker_buy_base": 10379819.0, "taker_buy_quote": 71453.224796 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.006908, "high": 0.006918, "low": 0.006874, "close": 0.006877, "volume": 11897930.0, "close_time": 1774580399999, "quote_volume": 82010.104689, "trades": 1587, "taker_buy_base": 5309454.0, "taker_buy_quote": 36602.077522 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.006878, "high": 0.006884, "low": 0.006837, "close": 0.006841, "volume": 15153066.0, "close_time": 1774583999999, "quote_volume": 103859.906673, "trades": 1785, "taker_buy_base": 6311446.0, "taker_buy_quote": 43266.163673 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.006843, "high": 0.006845, "low": 0.006788, "close": 0.006835, "volume": 32847970.0, "close_time": 1774587599999, "quote_volume": 223762.709134, "trades": 2829, "taker_buy_base": 19144238.0, "taker_buy_quote": 130343.139818 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.006834, "high": 0.006887, "low": 0.006825, "close": 0.006837, "volume": 25019163.0, "close_time": 1774591199999, "quote_volume": 171616.245513, "trades": 2022, "taker_buy_base": 6456016.0, "taker_buy_quote": 44240.348853 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.006838, "high": 0.006859, "low": 0.006825, "close": 0.006827, "volume": 12767663.0, "close_time": 1774594799999, "quote_volume": 87379.704924, "trades": 1526, "taker_buy_base": 5673863.0, "taker_buy_quote": 38846.929876 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.006828, "high": 0.006881, "low": 0.006817, "close": 0.006881, "volume": 28257672.0, "close_time": 1774598399999, "quote_volume": 193934.898194, "trades": 2328, "taker_buy_base": 13723347.0, "taker_buy_quote": 94154.997019 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.006882, "high": 0.0069, "low": 0.006758, "close": 0.00681, "volume": 49902907.0, "close_time": 1774601999999, "quote_volume": 340478.961643, "trades": 4733, "taker_buy_base": 20669248.0, "taker_buy_quote": 141004.33295 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.006809, "high": 0.006809, "low": 0.006689, "close": 0.006729, "volume": 86642427.0, "close_time": 1774605599999, "quote_volume": 582929.47269, "trades": 5130, "taker_buy_base": 41394482.0, "taker_buy_quote": 278221.365643 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.006728, "high": 0.006741, "low": 0.006546, "close": 0.006575, "volume": 131175200.0, "close_time": 1774609199999, "quote_volume": 870720.992404, "trades": 11559, "taker_buy_base": 54635215.0, "taker_buy_quote": 362544.355636 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.006575, "high": 0.006606, "low": 0.006534, "close": 0.006577, "volume": 75457804.0, "close_time": 1774612799999, "quote_volume": 496408.990623, "trades": 6496, "taker_buy_base": 36545027.0, "taker_buy_quote": 240459.51308 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.006579, "high": 0.006586, "low": 0.006537, "close": 0.006577, "volume": 47507145.0, "close_time": 1774616399999, "quote_volume": 311738.817422, "trades": 3571, "taker_buy_base": 28712388.0, "taker_buy_quote": 188431.084848 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.00658, "high": 0.006613, "low": 0.006528, "close": 0.006555, "volume": 70302254.0, "close_time": 1774619999999, "quote_volume": 462466.433028, "trades": 6230, "taker_buy_base": 40008939.0, "taker_buy_quote": 263226.418515 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.006554, "high": 0.006594, "low": 0.006489, "close": 0.006533, "volume": 79487657.0, "close_time": 1774623599999, "quote_volume": 519108.550734, "trades": 6204, "taker_buy_base": 42812397.0, "taker_buy_quote": 279711.998371 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.006533, "high": 0.006602, "low": 0.00651, "close": 0.006538, "volume": 56480811.0, "close_time": 1774627199999, "quote_volume": 370160.399375, "trades": 5047, "taker_buy_base": 35984139.0, "taker_buy_quote": 235843.554423 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.006539, "high": 0.006571, "low": 0.006514, "close": 0.006533, "volume": 42221737.0, "close_time": 1774630799999, "quote_volume": 276031.058116, "trades": 3074, "taker_buy_base": 21346584.0, "taker_buy_quote": 139588.551439 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.006533, "high": 0.006587, "low": 0.006509, "close": 0.006525, "volume": 41012864.0, "close_time": 1774634399999, "quote_volume": 268451.507893, "trades": 3370, "taker_buy_base": 18996005.0, "taker_buy_quote": 124431.107023 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.006525, "high": 0.006539, "low": 0.006483, "close": 0.006505, "volume": 26286424.0, "close_time": 1774637999999, "quote_volume": 171176.34625, "trades": 2552, "taker_buy_base": 14319447.0, "taker_buy_quote": 93283.758534 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.006504, "high": 0.006544, "low": 0.006471, "close": 0.006532, "volume": 25412320.0, "close_time": 1774641599999, "quote_volume": 165575.00324, "trades": 2497, "taker_buy_base": 15369162.0, "taker_buy_quote": 100191.889889 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.006532, "high": 0.006547, "low": 0.006495, "close": 0.006529, "volume": 18601850.0, "close_time": 1774645199999, "quote_volume": 121325.743095, "trades": 1615, "taker_buy_base": 7921923.0, "taker_buy_quote": 51700.390767 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.006529, "high": 0.006563, "low": 0.0065, "close": 0.006511, "volume": 22234381.0, "close_time": 1774648799999, "quote_volume": 145185.652958, "trades": 1500, "taker_buy_base": 12032827.0, "taker_buy_quote": 78573.905939 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.006509, "high": 0.006517, "low": 0.006474, "close": 0.006493, "volume": 12892707.0, "close_time": 1774652399999, "quote_volume": 83741.855198, "trades": 1432, "taker_buy_base": 5937583.0, "taker_buy_quote": 38574.189925 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.006492, "high": 0.006505, "low": 0.006469, "close": 0.0065, "volume": 26022095.0, "close_time": 1774655999999, "quote_volume": 168815.36791, "trades": 2147, "taker_buy_base": 10280366.0, "taker_buy_quote": 66709.483717 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.006499, "high": 0.006515, "low": 0.006481, "close": 0.0065, "volume": 25309964.0, "close_time": 1774659599999, "quote_volume": 164538.312998, "trades": 2194, "taker_buy_base": 10717273.0, "taker_buy_quote": 69709.969072 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0065, "high": 0.006501, "low": 0.006413, "close": 0.006461, "volume": 35643662.0, "close_time": 1774663199999, "quote_volume": 230313.460557, "trades": 3369, "taker_buy_base": 12700483.0, "taker_buy_quote": 82076.083821 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.006462, "high": 0.006489, "low": 0.006428, "close": 0.006444, "volume": 14609384.0, "close_time": 1774666799999, "quote_volume": 94323.385534, "trades": 1783, "taker_buy_base": 6773184.0, "taker_buy_quote": 43728.696868 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.006444, "high": 0.006447, "low": 0.006416, "close": 0.006419, "volume": 12437610.0, "close_time": 1774670399999, "quote_volume": 79977.961218, "trades": 1482, "taker_buy_base": 5644805.0, "taker_buy_quote": 36305.23209 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.00642, "high": 0.006422, "low": 0.00638, "close": 0.00641, "volume": 25988012.0, "close_time": 1774673999999, "quote_volume": 166331.925646, "trades": 2713, "taker_buy_base": 11917050.0, "taker_buy_quote": 76265.694034 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.006408, "high": 0.006412, "low": 0.006386, "close": 0.006394, "volume": 22849812.0, "close_time": 1774677599999, "quote_volume": 146175.603918, "trades": 2707, "taker_buy_base": 11152328.0, "taker_buy_quote": 71358.492958 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.006394, "high": 0.006439, "low": 0.006388, "close": 0.006399, "volume": 29985740.0, "close_time": 1774681199999, "quote_volume": 192351.568535, "trades": 3659, "taker_buy_base": 10420032.0, "taker_buy_quote": 66857.119416 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.006397, "high": 0.006455, "low": 0.006397, "close": 0.006453, "volume": 26904407.0, "close_time": 1774684799999, "quote_volume": 172773.281613, "trades": 2269, "taker_buy_base": 12231028.0, "taker_buy_quote": 78542.604804 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.006454, "high": 0.00648, "low": 0.006433, "close": 0.006441, "volume": 30472600.0, "close_time": 1774688399999, "quote_volume": 196889.039793, "trades": 2579, "taker_buy_base": 14104542.0, "taker_buy_quote": 91132.785969 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.006442, "high": 0.006477, "low": 0.006424, "close": 0.006475, "volume": 22648328.0, "close_time": 1774691999999, "quote_volume": 146036.034822, "trades": 2063, "taker_buy_base": 10632133.0, "taker_buy_quote": 68570.92219 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.006475, "high": 0.00652, "low": 0.006444, "close": 0.006445, "volume": 15350111.0, "close_time": 1774695599999, "quote_volume": 99494.028265, "trades": 1808, "taker_buy_base": 6681267.0, "taker_buy_quote": 43298.202077 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.006445, "high": 0.006474, "low": 0.00643, "close": 0.00647, "volume": 11518180.0, "close_time": 1774699199999, "quote_volume": 74294.927093, "trades": 1274, "taker_buy_base": 6891878.0, "taker_buy_quote": 44451.221363 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00647, "high": 0.006505, "low": 0.006446, "close": 0.006477, "volume": 20890763.0, "close_time": 1774702799999, "quote_volume": 135333.368134, "trades": 2050, "taker_buy_base": 9319548.0, "taker_buy_quote": 60408.404261 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.006476, "high": 0.006628, "low": 0.006476, "close": 0.006579, "volume": 119279291.0, "close_time": 1774706399999, "quote_volume": 784617.407297, "trades": 5825, "taker_buy_base": 81440992.0, "taker_buy_quote": 536184.396669 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.006579, "high": 0.006592, "low": 0.006526, "close": 0.006561, "volume": 30800817.0, "close_time": 1774709999999, "quote_volume": 202047.473481, "trades": 2956, "taker_buy_base": 13603135.0, "taker_buy_quote": 89253.991462 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.006562, "high": 0.006659, "low": 0.00654, "close": 0.006592, "volume": 66909970.0, "close_time": 1774713599999, "quote_volume": 441900.677675, "trades": 5138, "taker_buy_base": 33504736.0, "taker_buy_quote": 221199.478092 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.006593, "high": 0.006603, "low": 0.006561, "close": 0.006569, "volume": 20231465.0, "close_time": 1774717199999, "quote_volume": 133211.674356, "trades": 2047, "taker_buy_base": 9116118.0, "taker_buy_quote": 60036.20922 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.00657, "high": 0.006588, "low": 0.006521, "close": 0.006534, "volume": 17666060.0, "close_time": 1774720799999, "quote_volume": 115670.495485, "trades": 2253, "taker_buy_base": 7428221.0, "taker_buy_quote": 48646.162786 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.006533, "high": 0.006557, "low": 0.00653, "close": 0.006531, "volume": 6815353.0, "close_time": 1774724399999, "quote_volume": 44593.339299, "trades": 904, "taker_buy_base": 3299419.0, "taker_buy_quote": 21591.229253 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.00653, "high": 0.006541, "low": 0.006503, "close": 0.006526, "volume": 6662750.0, "close_time": 1774727999999, "quote_volume": 43425.228236, "trades": 983, "taker_buy_base": 2387783.0, "taker_buy_quote": 15563.202583 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.006527, "high": 0.006553, "low": 0.006518, "close": 0.006518, "volume": 12489535.0, "close_time": 1774731599999, "quote_volume": 81578.155001, "trades": 1362, "taker_buy_base": 5741947.0, "taker_buy_quote": 37515.396953 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.006518, "high": 0.006525, "low": 0.006436, "close": 0.006442, "volume": 26387821.0, "close_time": 1774735199999, "quote_volume": 171113.785054, "trades": 2071, "taker_buy_base": 12992036.0, "taker_buy_quote": 84228.247588 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.006444, "high": 0.006466, "low": 0.006434, "close": 0.006457, "volume": 11461581.0, "close_time": 1774738799999, "quote_volume": 73979.704694, "trades": 1600, "taker_buy_base": 5526901.0, "taker_buy_quote": 35673.06574 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.006455, "high": 0.006455, "low": 0.00635, "close": 0.006372, "volume": 48465971.0, "close_time": 1774742399999, "quote_volume": 309189.166135, "trades": 5030, "taker_buy_base": 19168537.0, "taker_buy_quote": 122246.474479 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.006372, "high": 0.006389, "low": 0.006317, "close": 0.006349, "volume": 42984645.0, "close_time": 1774745999999, "quote_volume": 272655.702549, "trades": 3597, "taker_buy_base": 19594314.0, "taker_buy_quote": 124331.448472 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.006348, "high": 0.006395, "low": 0.006348, "close": 0.006372, "volume": 28018702.0, "close_time": 1774749599999, "quote_volume": 178702.231435, "trades": 2586, "taker_buy_base": 14619164.0, "taker_buy_quote": 93251.088786 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.006373, "high": 0.006409, "low": 0.006366, "close": 0.006393, "volume": 13184043.0, "close_time": 1774753199999, "quote_volume": 84206.80001, "trades": 1668, "taker_buy_base": 6725695.0, "taker_buy_quote": 42952.25188 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.006394, "high": 0.006443, "low": 0.006387, "close": 0.006427, "volume": 18713980.0, "close_time": 1774756799999, "quote_volume": 120148.671437, "trades": 1903, "taker_buy_base": 10014781.0, "taker_buy_quote": 64293.693814 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.006427, "high": 0.00643, "low": 0.006404, "close": 0.006412, "volume": 7689564.0, "close_time": 1774760399999, "quote_volume": 49346.733098, "trades": 1216, "taker_buy_base": 3735538.0, "taker_buy_quote": 23975.997544 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.006411, "high": 0.006416, "low": 0.006383, "close": 0.006404, "volume": 19164031.0, "close_time": 1774763999999, "quote_volume": 122676.863332, "trades": 1940, "taker_buy_base": 8703795.0, "taker_buy_quote": 55728.093536 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.006404, "high": 0.006418, "low": 0.00639, "close": 0.006413, "volume": 8390368.0, "close_time": 1774767599999, "quote_volume": 53733.384073, "trades": 1151, "taker_buy_base": 4259478.0, "taker_buy_quote": 27273.089993 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.006412, "high": 0.006412, "low": 0.006367, "close": 0.006373, "volume": 14317963.0, "close_time": 1774771199999, "quote_volume": 91409.32845, "trades": 1580, "taker_buy_base": 6754840.0, "taker_buy_quote": 43125.076338 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.006372, "high": 0.006388, "low": 0.006361, "close": 0.006375, "volume": 15802316.0, "close_time": 1774774799999, "quote_volume": 100766.02842, "trades": 1594, "taker_buy_base": 8104833.0, "taker_buy_quote": 51672.443987 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.006375, "high": 0.006379, "low": 0.006345, "close": 0.00636, "volume": 23352381.0, "close_time": 1774778399999, "quote_volume": 148629.551998, "trades": 2191, "taker_buy_base": 11306270.0, "taker_buy_quote": 71963.077734 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.00636, "high": 0.00636, "low": 0.006248, "close": 0.006318, "volume": 77454968.0, "close_time": 1774781999999, "quote_volume": 487613.828842, "trades": 3504, "taker_buy_base": 27424840.0, "taker_buy_quote": 172626.644692 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.006318, "high": 0.006379, "low": 0.006318, "close": 0.006335, "volume": 28790287.0, "close_time": 1774785599999, "quote_volume": 182705.444017, "trades": 2171, "taker_buy_base": 17312165.0, "taker_buy_quote": 109894.659517 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.006333, "high": 0.006333, "low": 0.006321, "close": 0.006323, "volume": 1973631.0, "close_time": 1774789199999, "quote_volume": 12491.227605, "trades": 170, "taker_buy_base": 227771.0, "taker_buy_quote": 1441.510688 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.006293, "high": 0.006294, "low": 0.006232, "close": 0.006281, "volume": 28307200.0, "close_time": 1774792799999, "quote_volume": 177302.744913, "trades": 2560, "taker_buy_base": 14310734.0, "taker_buy_quote": 89657.12452 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.006262, "high": 0.006306, "low": 0.006247, "close": 0.006252, "volume": 24718364.0, "close_time": 1774796399999, "quote_volume": 154950.944095, "trades": 1976, "taker_buy_base": 11861955.0, "taker_buy_quote": 74379.098959 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.006254, "high": 0.006278, "low": 0.006233, "close": 0.006249, "volume": 17813430.0, "close_time": 1774799999999, "quote_volume": 111428.447988, "trades": 1826, "taker_buy_base": 10123808.0, "taker_buy_quote": 63351.120043 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.006259, "high": 0.006294, "low": 0.006243, "close": 0.006259, "volume": 9187825.0, "close_time": 1774803599999, "quote_volume": 57599.114607, "trades": 1142, "taker_buy_base": 3709317.0, "taker_buy_quote": 23268.122699 } ] }, "4h": { "count": 2191, "start_date": "2025-03-29T16:00:00", "end_date": "2026-03-29T16:00:00", "klines": [ { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 0.005786, "high": 0.005794, "low": 0.00557, "close": 0.0057, "volume": 450606198.0, "close_time": 1743278399999, "quote_volume": 2557650.616471, "trades": 18201, "taker_buy_base": 227999192.0, "taker_buy_quote": 1294496.868671 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 0.005702, "high": 0.005775, "low": 0.005628, "close": 0.005685, "volume": 205276386.0, "close_time": 1743292799999, "quote_volume": 1167709.474661, "trades": 7542, "taker_buy_base": 97074714.0, "taker_buy_quote": 552180.685453 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.005685, "high": 0.005885, "low": 0.005621, "close": 0.005856, "volume": 241999024.0, "close_time": 1743307199999, "quote_volume": 1396218.901013, "trades": 10758, "taker_buy_base": 134754217.0, "taker_buy_quote": 777727.653895 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 0.005853, "high": 0.006098, "low": 0.005853, "close": 0.006091, "volume": 203643951.0, "close_time": 1743321599999, "quote_volume": 1221728.728305, "trades": 12142, "taker_buy_base": 115664485.0, "taker_buy_quote": 694128.939116 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 0.006089, "high": 0.006139, "low": 0.005851, "close": 0.005917, "volume": 243027162.0, "close_time": 1743335999999, "quote_volume": 1459851.995668, "trades": 10455, "taker_buy_base": 124012345.0, "taker_buy_quote": 745485.604067 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 0.005921, "high": 0.005979, "low": 0.005806, "close": 0.005909, "volume": 260129535.0, "close_time": 1743350399999, "quote_volume": 1529756.096118, "trades": 11487, "taker_buy_base": 132050084.0, "taker_buy_quote": 776961.280553 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 0.005909, "high": 0.006095, "low": 0.005812, "close": 0.005978, "volume": 176826617.0, "close_time": 1743364799999, "quote_volume": 1051902.976452, "trades": 10006, "taker_buy_base": 86548711.0, "taker_buy_quote": 515408.49544 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 0.005977, "high": 0.006058, "low": 0.005833, "close": 0.005952, "volume": 117534477.0, "close_time": 1743379199999, "quote_volume": 698550.489903, "trades": 7224, "taker_buy_base": 57199920.0, "taker_buy_quote": 340296.918533 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.005954, "high": 0.006085, "low": 0.005835, "close": 0.00589, "volume": 231339446.0, "close_time": 1743393599999, "quote_volume": 1377329.781111, "trades": 18726, "taker_buy_base": 114946050.0, "taker_buy_quote": 684169.623089 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 0.005891, "high": 0.00604, "low": 0.005762, "close": 0.005795, "volume": 239367657.0, "close_time": 1743407999999, "quote_volume": 1410617.563775, "trades": 14029, "taker_buy_base": 122062017.0, "taker_buy_quote": 718142.016632 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 0.005795, "high": 0.00584, "low": 0.00539, "close": 0.005529, "volume": 718396974.0, "close_time": 1743422399999, "quote_volume": 3995577.017832, "trades": 44297, "taker_buy_base": 387077738.0, "taker_buy_quote": 2147595.65406 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 0.005527, "high": 0.00572, "low": 0.005418, "close": 0.005685, "volume": 645872268.0, "close_time": 1743436799999, "quote_volume": 3606194.965183, "trades": 38047, "taker_buy_base": 364490340.0, "taker_buy_quote": 2034272.201491 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 0.005687, "high": 0.005716, "low": 0.005458, "close": 0.005503, "volume": 536846249.0, "close_time": 1743451199999, "quote_volume": 2989682.50921, "trades": 22818, "taker_buy_base": 263709380.0, "taker_buy_quote": 1469097.25063 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 0.005501, "high": 0.00553, "low": 0.005399, "close": 0.005413, "volume": 198932227.0, "close_time": 1743465599999, "quote_volume": 1086475.310603, "trades": 12384, "taker_buy_base": 94951691.0, "taker_buy_quote": 518659.282582 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.005413, "high": 0.005592, "low": 0.005364, "close": 0.005506, "volume": 230499448.0, "close_time": 1743479999999, "quote_volume": 1258007.839982, "trades": 12500, "taker_buy_base": 98054331.0, "taker_buy_quote": 535165.105085 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 0.005506, "high": 0.005534, "low": 0.005386, "close": 0.005409, "volume": 258831879.0, "close_time": 1743494399999, "quote_volume": 1410814.393578, "trades": 12733, "taker_buy_base": 108349178.0, "taker_buy_quote": 590433.792446 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 0.005409, "high": 0.005587, "low": 0.005221, "close": 0.005314, "volume": 458320893.0, "close_time": 1743508799999, "quote_volume": 2478587.205297, "trades": 20015, "taker_buy_base": 212843620.0, "taker_buy_quote": 1151306.387787 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 0.005315, "high": 0.005512, "low": 0.005206, "close": 0.005399, "volume": 346958675.0, "close_time": 1743523199999, "quote_volume": 1855540.172, "trades": 16190, "taker_buy_base": 161347729.0, "taker_buy_quote": 862713.231321 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 0.005401, "high": 0.005419, "low": 0.00513, "close": 0.005158, "volume": 182880612.0, "close_time": 1743537599999, "quote_volume": 962930.391966, "trades": 10011, "taker_buy_base": 75749141.0, "taker_buy_quote": 399087.900355 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 0.005158, "high": 0.005241, "low": 0.005111, "close": 0.005229, "volume": 135346705.0, "close_time": 1743551999999, "quote_volume": 700472.345198, "trades": 7783, "taker_buy_base": 67310514.0, "taker_buy_quote": 348729.98602 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.00523, "high": 0.00523, "low": 0.004959, "close": 0.005152, "volume": 246334910.0, "close_time": 1743566399999, "quote_volume": 1252217.508133, "trades": 14586, "taker_buy_base": 112682887.0, "taker_buy_quote": 574303.639251 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 0.005152, "high": 0.005294, "low": 0.004888, "close": 0.005026, "volume": 780526993.0, "close_time": 1743580799999, "quote_volume": 3929739.974168, "trades": 41804, "taker_buy_base": 392454556.0, "taker_buy_quote": 1978948.569259 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 0.005029, "high": 0.005193, "low": 0.005004, "close": 0.005106, "volume": 331279527.0, "close_time": 1743595199999, "quote_volume": 1691206.473227, "trades": 16187, "taker_buy_base": 162267368.0, "taker_buy_quote": 828135.301626 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 0.005107, "high": 0.005246, "low": 0.00502, "close": 0.005159, "volume": 222426281.0, "close_time": 1743609599999, "quote_volume": 1142172.705378, "trades": 15816, "taker_buy_base": 99895786.0, "taker_buy_quote": 512830.473878 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 0.005161, "high": 0.005193, "low": 0.00499, "close": 0.005106, "volume": 202308579.0, "close_time": 1743623999999, "quote_volume": 1027845.320643, "trades": 12529, "taker_buy_base": 99370648.0, "taker_buy_quote": 505191.462163 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 0.005107, "high": 0.00525, "low": 0.004685, "close": 0.004752, "volume": 427161541.0, "close_time": 1743638399999, "quote_volume": 2113172.646945, "trades": 24762, "taker_buy_base": 197920311.0, "taker_buy_quote": 981216.881372 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.004753, "high": 0.004971, "low": 0.004731, "close": 0.004926, "volume": 117480730.0, "close_time": 1743652799999, "quote_volume": 572279.912764, "trades": 7659, "taker_buy_base": 70150318.0, "taker_buy_quote": 341660.87358 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 0.004925, "high": 0.004936, "low": 0.004774, "close": 0.00483, "volume": 115053674.0, "close_time": 1743667199999, "quote_volume": 557717.307445, "trades": 5852, "taker_buy_base": 49926514.0, "taker_buy_quote": 241294.131491 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 0.004831, "high": 0.004858, "low": 0.004629, "close": 0.004804, "volume": 339086920.0, "close_time": 1743681599999, "quote_volume": 1607655.18293, "trades": 12323, "taker_buy_base": 151392350.0, "taker_buy_quote": 717209.360148 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 0.004802, "high": 0.004819, "low": 0.004509, "close": 0.004669, "volume": 295722608.0, "close_time": 1743695999999, "quote_volume": 1369088.443139, "trades": 18237, "taker_buy_base": 117028216.0, "taker_buy_quote": 541162.722245 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 0.004669, "high": 0.004796, "low": 0.004639, "close": 0.004781, "volume": 108890072.0, "close_time": 1743710399999, "quote_volume": 511937.739345, "trades": 6493, "taker_buy_base": 57070613.0, "taker_buy_quote": 268694.577225 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 0.004782, "high": 0.00485, "low": 0.004754, "close": 0.004773, "volume": 90900983.0, "close_time": 1743724799999, "quote_volume": 434954.344506, "trades": 5178, "taker_buy_base": 39724643.0, "taker_buy_quote": 190218.958032 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.004773, "high": 0.004815, "low": 0.004706, "close": 0.004789, "volume": 93893551.0, "close_time": 1743739199999, "quote_volume": 447347.119216, "trades": 6507, "taker_buy_base": 38437264.0, "taker_buy_quote": 183223.082948 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 0.00479, "high": 0.004843, "low": 0.004755, "close": 0.004805, "volume": 45901307.0, "close_time": 1743753599999, "quote_volume": 220139.282885, "trades": 3949, "taker_buy_base": 24179029.0, "taker_buy_quote": 116024.401221 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 0.004808, "high": 0.00487, "low": 0.004475, "close": 0.004573, "volume": 244316011.0, "close_time": 1743767999999, "quote_volume": 1149138.377168, "trades": 11057, "taker_buy_base": 119970646.0, "taker_buy_quote": 565689.084409 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 0.004575, "high": 0.004837, "low": 0.004531, "close": 0.004721, "volume": 261043727.0, "close_time": 1743782399999, "quote_volume": 1220583.450034, "trades": 16414, "taker_buy_base": 144369799.0, "taker_buy_quote": 675886.148114 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 0.004725, "high": 0.004793, "low": 0.004652, "close": 0.004708, "volume": 155888739.0, "close_time": 1743796799999, "quote_volume": 732602.966235, "trades": 9797, "taker_buy_base": 66475804.0, "taker_buy_quote": 312807.656468 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 0.004705, "high": 0.004756, "low": 0.004672, "close": 0.004701, "volume": 36023512.0, "close_time": 1743811199999, "quote_volume": 169997.747314, "trades": 2925, "taker_buy_base": 15888160.0, "taker_buy_quote": 74980.543389 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.004701, "high": 0.004761, "low": 0.004692, "close": 0.00474, "volume": 34507365.0, "close_time": 1743825599999, "quote_volume": 163237.671776, "trades": 3591, "taker_buy_base": 18739092.0, "taker_buy_quote": 88655.469543 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 0.00474, "high": 0.004756, "low": 0.004682, "close": 0.004713, "volume": 43920511.0, "close_time": 1743839999999, "quote_volume": 207388.649064, "trades": 3691, "taker_buy_base": 20470262.0, "taker_buy_quote": 96743.134693 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 0.00471, "high": 0.004735, "low": 0.00463, "close": 0.00464, "volume": 95793127.0, "close_time": 1743854399999, "quote_volume": 448657.067517, "trades": 5252, "taker_buy_base": 46186276.0, "taker_buy_quote": 216497.931488 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 0.004639, "high": 0.004666, "low": 0.004573, "close": 0.004598, "volume": 147659160.0, "close_time": 1743868799999, "quote_volume": 682305.040133, "trades": 9015, "taker_buy_base": 57093568.0, "taker_buy_quote": 263938.233968 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 0.004599, "high": 0.004604, "low": 0.004535, "close": 0.004593, "volume": 64165980.0, "close_time": 1743883199999, "quote_volume": 293109.123961, "trades": 4991, "taker_buy_base": 25764563.0, "taker_buy_quote": 117688.849048 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 0.004591, "high": 0.004693, "low": 0.004589, "close": 0.00468, "volume": 38280727.0, "close_time": 1743897599999, "quote_volume": 177183.27648, "trades": 3298, "taker_buy_base": 17773114.0, "taker_buy_quote": 82270.698858 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.004678, "high": 0.004708, "low": 0.004648, "close": 0.004706, "volume": 48733758.0, "close_time": 1743911999999, "quote_volume": 228067.540171, "trades": 3480, "taker_buy_base": 22905967.0, "taker_buy_quote": 107214.269501 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 0.004705, "high": 0.00475, "low": 0.004652, "close": 0.004658, "volume": 78028886.0, "close_time": 1743926399999, "quote_volume": 367037.397361, "trades": 4314, "taker_buy_base": 37582013.0, "taker_buy_quote": 176808.895714 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 0.00466, "high": 0.004734, "low": 0.004615, "close": 0.004636, "volume": 72579968.0, "close_time": 1743940799999, "quote_volume": 338817.494627, "trades": 6858, "taker_buy_base": 36532893.0, "taker_buy_quote": 170669.804767 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 0.004635, "high": 0.004635, "low": 0.004342, "close": 0.004491, "volume": 244911007.0, "close_time": 1743955199999, "quote_volume": 1093682.174513, "trades": 13290, "taker_buy_base": 104803099.0, "taker_buy_quote": 467543.360022 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 0.004493, "high": 0.00451, "low": 0.004057, "close": 0.004172, "volume": 430537652.0, "close_time": 1743969599999, "quote_volume": 1812565.537838, "trades": 19777, "taker_buy_base": 192983564.0, "taker_buy_quote": 812608.411498 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 0.004172, "high": 0.004194, "low": 0.003881, "close": 0.004045, "volume": 494756262.0, "close_time": 1743983999999, "quote_volume": 1989960.45194, "trades": 21021, "taker_buy_base": 214439958.0, "taker_buy_quote": 863767.108064 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.004048, "high": 0.004217, "low": 0.003903, "close": 0.003979, "volume": 198395637.0, "close_time": 1743998399999, "quote_volume": 804640.973397, "trades": 9725, "taker_buy_base": 89487094.0, "taker_buy_quote": 363332.482325 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 0.003979, "high": 0.004161, "low": 0.003876, "close": 0.004022, "volume": 429887511.0, "close_time": 1744012799999, "quote_volume": 1726344.911436, "trades": 21221, "taker_buy_base": 208201816.0, "taker_buy_quote": 837957.582205 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 0.004025, "high": 0.004247, "low": 0.003994, "close": 0.004048, "volume": 306506512.0, "close_time": 1744027199999, "quote_volume": 1269440.773262, "trades": 19629, "taker_buy_base": 153816328.0, "taker_buy_quote": 637950.020274 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 0.004049, "high": 0.004441, "low": 0.004014, "close": 0.004182, "volume": 669421534.0, "close_time": 1744041599999, "quote_volume": 2813271.932393, "trades": 40145, "taker_buy_base": 336861950.0, "taker_buy_quote": 1416065.85388 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 0.004179, "high": 0.004276, "low": 0.004058, "close": 0.00417, "volume": 329112240.0, "close_time": 1744055999999, "quote_volume": 1364845.727575, "trades": 15561, "taker_buy_base": 168088558.0, "taker_buy_quote": 697347.765874 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 0.004171, "high": 0.004261, "low": 0.004157, "close": 0.004175, "volume": 56370249.0, "close_time": 1744070399999, "quote_volume": 237454.652886, "trades": 4389, "taker_buy_base": 30887779.0, "taker_buy_quote": 130034.051551 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.004174, "high": 0.004322, "low": 0.004116, "close": 0.004212, "volume": 107804981.0, "close_time": 1744084799999, "quote_volume": 455018.021907, "trades": 5902, "taker_buy_base": 50220130.0, "taker_buy_quote": 212316.249532 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 0.004214, "high": 0.004225, "low": 0.004061, "close": 0.004091, "volume": 83682199.0, "close_time": 1744099199999, "quote_volume": 346046.970312, "trades": 5099, "taker_buy_base": 38197874.0, "taker_buy_quote": 158373.912922 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 0.00409, "high": 0.004167, "low": 0.003954, "close": 0.004146, "volume": 306133804.0, "close_time": 1744113599999, "quote_volume": 1242976.492271, "trades": 20751, "taker_buy_base": 162331371.0, "taker_buy_quote": 662468.653636 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 0.004147, "high": 0.00417, "low": 0.003967, "close": 0.004021, "volume": 206836945.0, "close_time": 1744127999999, "quote_volume": 842337.41985, "trades": 15937, "taker_buy_base": 85786980.0, "taker_buy_quote": 349280.267855 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 0.004021, "high": 0.004026, "low": 0.003846, "close": 0.003926, "volume": 297722466.0, "close_time": 1744142399999, "quote_volume": 1171633.247883, "trades": 17983, "taker_buy_base": 131673900.0, "taker_buy_quote": 519167.525457 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 0.003926, "high": 0.003965, "low": 0.003832, "close": 0.003868, "volume": 274566124.0, "close_time": 1744156799999, "quote_volume": 1062761.711242, "trades": 15253, "taker_buy_base": 67694130.0, "taker_buy_quote": 263172.801588 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.003869, "high": 0.00397, "low": 0.003702, "close": 0.003906, "volume": 251612131.0, "close_time": 1744171199999, "quote_volume": 965570.939709, "trades": 19212, "taker_buy_base": 109267911.0, "taker_buy_quote": 419695.239372 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 0.003904, "high": 0.004048, "low": 0.003897, "close": 0.00402, "volume": 140292715.0, "close_time": 1744185599999, "quote_volume": 559357.11362, "trades": 13010, "taker_buy_base": 75134705.0, "taker_buy_quote": 299690.246274 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 0.00402, "high": 0.00411, "low": 0.003938, "close": 0.00397, "volume": 276695686.0, "close_time": 1744199999999, "quote_volume": 1117259.716761, "trades": 15520, "taker_buy_base": 136111144.0, "taker_buy_quote": 549877.419973 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 0.003972, "high": 0.004112, "low": 0.003944, "close": 0.004045, "volume": 261429889.0, "close_time": 1744214399999, "quote_volume": 1056681.422788, "trades": 16109, "taker_buy_base": 134792452.0, "taker_buy_quote": 545373.3704 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 0.004046, "high": 0.004456, "low": 0.004036, "close": 0.00438, "volume": 423657369.0, "close_time": 1744228799999, "quote_volume": 1806393.827614, "trades": 32299, "taker_buy_base": 220880812.0, "taker_buy_quote": 941966.534387 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 0.00438, "high": 0.004519, "low": 0.004339, "close": 0.004416, "volume": 177412281.0, "close_time": 1744243199999, "quote_volume": 787895.040708, "trades": 9481, "taker_buy_base": 85144753.0, "taker_buy_quote": 378352.337355 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.004416, "high": 0.004514, "low": 0.00435, "close": 0.004383, "volume": 182845817.0, "close_time": 1744257599999, "quote_volume": 808747.036204, "trades": 10399, "taker_buy_base": 99080457.0, "taker_buy_quote": 438540.715695 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 0.004383, "high": 0.004402, "low": 0.004309, "close": 0.004354, "volume": 80736260.0, "close_time": 1744271999999, "quote_volume": 352040.065474, "trades": 6908, "taker_buy_base": 50937125.0, "taker_buy_quote": 222225.915996 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.004356, "high": 0.004362, "low": 0.004192, "close": 0.004237, "volume": 149783805.0, "close_time": 1744286399999, "quote_volume": 640013.37024, "trades": 7681, "taker_buy_base": 63288394.0, "taker_buy_quote": 270057.180924 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.004236, "high": 0.004358, "low": 0.004097, "close": 0.004111, "volume": 295065673.0, "close_time": 1744300799999, "quote_volume": 1253717.733819, "trades": 19039, "taker_buy_base": 149446773.0, "taker_buy_quote": 636528.49301 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.004112, "high": 0.004228, "low": 0.004083, "close": 0.00418, "volume": 191076888.0, "close_time": 1744315199999, "quote_volume": 796065.31287, "trades": 13634, "taker_buy_base": 99339132.0, "taker_buy_quote": 414206.323993 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.004182, "high": 0.004289, "low": 0.004182, "close": 0.004235, "volume": 142831594.0, "close_time": 1744329599999, "quote_volume": 602622.339424, "trades": 9450, "taker_buy_base": 67399993.0, "taker_buy_quote": 284399.353709 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.004235, "high": 0.004348, "low": 0.004182, "close": 0.004334, "volume": 507697143.0, "close_time": 1744343999999, "quote_volume": 2158048.848369, "trades": 26083, "taker_buy_base": 255064503.0, "taker_buy_quote": 1086550.995415 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.004334, "high": 0.004407, "low": 0.004304, "close": 0.00431, "volume": 200904866.0, "close_time": 1744358399999, "quote_volume": 872819.548152, "trades": 8451, "taker_buy_base": 79422587.0, "taker_buy_quote": 345579.364142 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.004309, "high": 0.004425, "low": 0.004288, "close": 0.004358, "volume": 194079909.0, "close_time": 1744372799999, "quote_volume": 846603.662531, "trades": 9603, "taker_buy_base": 105988674.0, "taker_buy_quote": 462269.01973 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.004358, "high": 0.004583, "low": 0.004311, "close": 0.004582, "volume": 515621395.0, "close_time": 1744387199999, "quote_volume": 2275913.004963, "trades": 22541, "taker_buy_base": 303945150.0, "taker_buy_quote": 1343570.999579 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.004582, "high": 0.00527, "low": 0.004483, "close": 0.004927, "volume": 1761037099.0, "close_time": 1744401599999, "quote_volume": 8731426.286122, "trades": 82822, "taker_buy_base": 979311395.0, "taker_buy_quote": 4848554.22891 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.004926, "high": 0.004957, "low": 0.004756, "close": 0.00476, "volume": 366552660.0, "close_time": 1744415999999, "quote_volume": 1770635.1139, "trades": 17009, "taker_buy_base": 188595890.0, "taker_buy_quote": 912029.901437 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.004759, "high": 0.004829, "low": 0.00473, "close": 0.004826, "volume": 202307161.0, "close_time": 1744430399999, "quote_volume": 966097.552308, "trades": 11150, "taker_buy_base": 108511969.0, "taker_buy_quote": 518194.45626 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.004825, "high": 0.005053, "low": 0.00476, "close": 0.004942, "volume": 592639299.0, "close_time": 1744444799999, "quote_volume": 2910048.490885, "trades": 25703, "taker_buy_base": 330811288.0, "taker_buy_quote": 1625008.628823 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.004941, "high": 0.005154, "low": 0.0049, "close": 0.005121, "volume": 667568559.0, "close_time": 1744459199999, "quote_volume": 3361732.714657, "trades": 30321, "taker_buy_base": 347860113.0, "taker_buy_quote": 1754589.863046 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.005122, "high": 0.005832, "low": 0.005082, "close": 0.005548, "volume": 2127461153.0, "close_time": 1744473599999, "quote_volume": 11701825.147726, "trades": 103223, "taker_buy_base": 1088117717.0, "taker_buy_quote": 5973076.757049 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.005547, "high": 0.005929, "low": 0.005357, "close": 0.005453, "volume": 1157843455.0, "close_time": 1744487999999, "quote_volume": 6444453.17746, "trades": 64179, "taker_buy_base": 565610779.0, "taker_buy_quote": 3146985.34776 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.005453, "high": 0.005597, "low": 0.0054, "close": 0.005446, "volume": 306742647.0, "close_time": 1744502399999, "quote_volume": 1676864.742583, "trades": 16569, "taker_buy_base": 146342001.0, "taker_buy_quote": 800783.668249 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.005447, "high": 0.005555, "low": 0.005373, "close": 0.005449, "volume": 303250715.0, "close_time": 1744516799999, "quote_volume": 1658735.296855, "trades": 18071, "taker_buy_base": 146945209.0, "taker_buy_quote": 805008.740386 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.00545, "high": 0.005644, "low": 0.005388, "close": 0.005415, "volume": 536402539.0, "close_time": 1744531199999, "quote_volume": 2959950.282414, "trades": 24595, "taker_buy_base": 274079323.0, "taker_buy_quote": 1512890.261464 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.005414, "high": 0.005588, "low": 0.005405, "close": 0.005484, "volume": 239593702.0, "close_time": 1744545599999, "quote_volume": 1319818.354251, "trades": 14613, "taker_buy_base": 120397529.0, "taker_buy_quote": 663508.716914 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.00548, "high": 0.005518, "low": 0.005193, "close": 0.005219, "volume": 417326376.0, "close_time": 1744559999999, "quote_volume": 2219843.427119, "trades": 21958, "taker_buy_base": 163849857.0, "taker_buy_quote": 872243.572199 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.005218, "high": 0.005485, "low": 0.005155, "close": 0.005195, "volume": 520009317.0, "close_time": 1744574399999, "quote_volume": 2761968.701862, "trades": 31240, "taker_buy_base": 255160493.0, "taker_buy_quote": 1355325.9683 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.005196, "high": 0.005207, "low": 0.004871, "close": 0.004973, "volume": 393285170.0, "close_time": 1744588799999, "quote_volume": 1964469.902399, "trades": 23734, "taker_buy_base": 167633576.0, "taker_buy_quote": 837307.657528 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.004975, "high": 0.00527, "low": 0.004923, "close": 0.00504, "volume": 382133568.0, "close_time": 1744603199999, "quote_volume": 1947209.769414, "trades": 27700, "taker_buy_base": 209483540.0, "taker_buy_quote": 1066914.168478 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.005041, "high": 0.005126, "low": 0.004932, "close": 0.004998, "volume": 193500449.0, "close_time": 1744617599999, "quote_volume": 973773.109831, "trades": 13913, "taker_buy_base": 97960382.0, "taker_buy_quote": 493375.841445 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.004999, "high": 0.00518, "low": 0.004965, "close": 0.005167, "volume": 295573250.0, "close_time": 1744631999999, "quote_volume": 1509418.507424, "trades": 21216, "taker_buy_base": 167409478.0, "taker_buy_quote": 854716.47347 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.005168, "high": 0.005174, "low": 0.004734, "close": 0.004811, "volume": 603579415.0, "close_time": 1744646399999, "quote_volume": 2991471.899648, "trades": 34046, "taker_buy_base": 279585205.0, "taker_buy_quote": 1385986.741602 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.004812, "high": 0.004908, "low": 0.004769, "close": 0.004878, "volume": 356260184.0, "close_time": 1744660799999, "quote_volume": 1725526.407255, "trades": 19599, "taker_buy_base": 191927046.0, "taker_buy_quote": 928817.397061 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.004879, "high": 0.004948, "low": 0.004856, "close": 0.004891, "volume": 231328393.0, "close_time": 1744675199999, "quote_volume": 1134103.0937, "trades": 13250, "taker_buy_base": 96195159.0, "taker_buy_quote": 471473.671954 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.004892, "high": 0.004907, "low": 0.004756, "close": 0.004821, "volume": 188070312.0, "close_time": 1744689599999, "quote_volume": 906500.735239, "trades": 12930, "taker_buy_base": 84266229.0, "taker_buy_quote": 406064.520882 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.004823, "high": 0.004892, "low": 0.004765, "close": 0.004892, "volume": 129580291.0, "close_time": 1744703999999, "quote_volume": 626754.308653, "trades": 9371, "taker_buy_base": 70554963.0, "taker_buy_quote": 341334.106237 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.004891, "high": 0.004912, "low": 0.004778, "close": 0.004805, "volume": 110404340.0, "close_time": 1744718399999, "quote_volume": 535174.962521, "trades": 5893, "taker_buy_base": 51141466.0, "taker_buy_quote": 247978.011335 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.004803, "high": 0.004889, "low": 0.004722, "close": 0.004823, "volume": 214033786.0, "close_time": 1744732799999, "quote_volume": 1027847.786611, "trades": 17029, "taker_buy_base": 100424963.0, "taker_buy_quote": 482400.801588 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.004824, "high": 0.004843, "low": 0.004566, "close": 0.004598, "volume": 246723605.0, "close_time": 1744747199999, "quote_volume": 1162815.785781, "trades": 16462, "taker_buy_base": 103510991.0, "taker_buy_quote": 488397.127985 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.004598, "high": 0.004659, "low": 0.004495, "close": 0.004522, "volume": 136971049.0, "close_time": 1744761599999, "quote_volume": 625345.486938, "trades": 8778, "taker_buy_base": 65771294.0, "taker_buy_quote": 300976.404898 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.004522, "high": 0.004589, "low": 0.004489, "close": 0.004518, "volume": 172943075.0, "close_time": 1744775999999, "quote_volume": 783185.741879, "trades": 11626, "taker_buy_base": 86535979.0, "taker_buy_quote": 391924.831232 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.004519, "high": 0.004589, "low": 0.004336, "close": 0.004375, "volume": 378320658.0, "close_time": 1744790399999, "quote_volume": 1684511.701357, "trades": 14983, "taker_buy_base": 172836634.0, "taker_buy_quote": 771980.020818 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.004377, "high": 0.004442, "low": 0.004328, "close": 0.004391, "volume": 247050515.0, "close_time": 1744804799999, "quote_volume": 1083367.315516, "trades": 13861, "taker_buy_base": 133868753.0, "taker_buy_quote": 587606.154556 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.004391, "high": 0.004456, "low": 0.004285, "close": 0.004389, "volume": 287023550.0, "close_time": 1744819199999, "quote_volume": 1256866.061965, "trades": 18704, "taker_buy_base": 134295234.0, "taker_buy_quote": 587814.253435 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.004391, "high": 0.004621, "low": 0.004267, "close": 0.004577, "volume": 325797192.0, "close_time": 1744833599999, "quote_volume": 1440187.181366, "trades": 23288, "taker_buy_base": 176380805.0, "taker_buy_quote": 780095.016156 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.004578, "high": 0.004751, "low": 0.004507, "close": 0.004619, "volume": 483639281.0, "close_time": 1744847999999, "quote_volume": 2233042.951094, "trades": 24320, "taker_buy_base": 216261793.0, "taker_buy_quote": 998506.235292 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.00462, "high": 0.004639, "low": 0.004461, "close": 0.004538, "volume": 127413276.0, "close_time": 1744862399999, "quote_volume": 577733.89603, "trades": 9848, "taker_buy_base": 57653361.0, "taker_buy_quote": 261684.741984 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.004537, "high": 0.00467, "low": 0.004533, "close": 0.004649, "volume": 129045731.0, "close_time": 1744876799999, "quote_volume": 595216.52963, "trades": 8563, "taker_buy_base": 72497071.0, "taker_buy_quote": 334309.092702 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.00465, "high": 0.004774, "low": 0.004586, "close": 0.004635, "volume": 328841294.0, "close_time": 1744891199999, "quote_volume": 1541936.181676, "trades": 19776, "taker_buy_base": 180276252.0, "taker_buy_quote": 846525.056547 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.004636, "high": 0.00506, "low": 0.004606, "close": 0.004992, "volume": 866890347.0, "close_time": 1744905599999, "quote_volume": 4208192.141063, "trades": 49503, "taker_buy_base": 430704426.0, "taker_buy_quote": 2087263.340699 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.004993, "high": 0.005018, "low": 0.004777, "close": 0.004861, "volume": 531846049.0, "close_time": 1744919999999, "quote_volume": 2614703.304022, "trades": 28160, "taker_buy_base": 270228600.0, "taker_buy_quote": 1329012.652737 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.004862, "high": 0.004919, "low": 0.00482, "close": 0.004863, "volume": 166226506.0, "close_time": 1744934399999, "quote_volume": 808906.214533, "trades": 8782, "taker_buy_base": 86680565.0, "taker_buy_quote": 422117.455747 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.004864, "high": 0.004977, "low": 0.004864, "close": 0.00491, "volume": 202170369.0, "close_time": 1744948799999, "quote_volume": 992733.735309, "trades": 11307, "taker_buy_base": 110558412.0, "taker_buy_quote": 542844.733118 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.004909, "high": 0.005097, "low": 0.004809, "close": 0.005062, "volume": 507317365.0, "close_time": 1744963199999, "quote_volume": 2521109.74034, "trades": 23618, "taker_buy_base": 269049449.0, "taker_buy_quote": 1340105.112136 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.005063, "high": 0.005096, "low": 0.004896, "close": 0.004936, "volume": 239106844.0, "close_time": 1744977599999, "quote_volume": 1198354.179631, "trades": 12899, "taker_buy_base": 118114059.0, "taker_buy_quote": 592051.51456 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.004939, "high": 0.005023, "low": 0.004704, "close": 0.004726, "volume": 448620634.0, "close_time": 1744991999999, "quote_volume": 2170407.317707, "trades": 17347, "taker_buy_base": 205023664.0, "taker_buy_quote": 991502.405422 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.004725, "high": 0.004811, "low": 0.004591, "close": 0.004633, "volume": 264705773.0, "close_time": 1745006399999, "quote_volume": 1251750.50445, "trades": 16199, "taker_buy_base": 127361220.0, "taker_buy_quote": 602707.524189 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.004631, "high": 0.004707, "low": 0.004577, "close": 0.004706, "volume": 175702779.0, "close_time": 1745020799999, "quote_volume": 818035.570609, "trades": 13561, "taker_buy_base": 85753853.0, "taker_buy_quote": 399286.759413 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.004706, "high": 0.00484, "low": 0.004682, "close": 0.00479, "volume": 110351437.0, "close_time": 1745035199999, "quote_volume": 525122.01804, "trades": 9231, "taker_buy_base": 63426891.0, "taker_buy_quote": 302483.582834 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.004789, "high": 0.004854, "low": 0.004738, "close": 0.004769, "volume": 93406765.0, "close_time": 1745049599999, "quote_volume": 447596.698563, "trades": 6657, "taker_buy_base": 40957614.0, "taker_buy_quote": 196478.53074 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.004767, "high": 0.004829, "low": 0.004749, "close": 0.0048, "volume": 72784793.0, "close_time": 1745063999999, "quote_volume": 348635.246956, "trades": 5953, "taker_buy_base": 36694666.0, "taker_buy_quote": 175815.352142 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.004802, "high": 0.004841, "low": 0.004749, "close": 0.004785, "volume": 76652258.0, "close_time": 1745078399999, "quote_volume": 366525.224467, "trades": 5356, "taker_buy_base": 33899044.0, "taker_buy_quote": 162107.372871 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.004786, "high": 0.004871, "low": 0.004761, "close": 0.004835, "volume": 101486025.0, "close_time": 1745092799999, "quote_volume": 489623.132422, "trades": 8217, "taker_buy_base": 49286620.0, "taker_buy_quote": 237837.521397 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.004834, "high": 0.005004, "low": 0.004822, "close": 0.004955, "volume": 136004364.0, "close_time": 1745107199999, "quote_volume": 671030.991704, "trades": 8379, "taker_buy_base": 69088996.0, "taker_buy_quote": 340378.976639 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.004956, "high": 0.005024, "low": 0.004908, "close": 0.004989, "volume": 135995954.0, "close_time": 1745121599999, "quote_volume": 675724.072367, "trades": 8353, "taker_buy_base": 62402675.0, "taker_buy_quote": 310187.666555 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.004989, "high": 0.005111, "low": 0.004909, "close": 0.004936, "volume": 212893456.0, "close_time": 1745135999999, "quote_volume": 1067538.101767, "trades": 13159, "taker_buy_base": 105495120.0, "taker_buy_quote": 529165.66491 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.004935, "high": 0.004954, "low": 0.004801, "close": 0.004844, "volume": 142656870.0, "close_time": 1745150399999, "quote_volume": 697868.856909, "trades": 9378, "taker_buy_base": 66584155.0, "taker_buy_quote": 326053.140644 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.004843, "high": 0.004953, "low": 0.004833, "close": 0.004918, "volume": 121746079.0, "close_time": 1745164799999, "quote_volume": 596480.811918, "trades": 8059, "taker_buy_base": 67548399.0, "taker_buy_quote": 330776.640287 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.004917, "high": 0.005086, "low": 0.004911, "close": 0.005029, "volume": 183257717.0, "close_time": 1745179199999, "quote_volume": 919863.263344, "trades": 11352, "taker_buy_base": 98028646.0, "taker_buy_quote": 491923.590888 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.005029, "high": 0.005089, "low": 0.004938, "close": 0.004974, "volume": 93103971.0, "close_time": 1745193599999, "quote_volume": 465201.807844, "trades": 6397, "taker_buy_base": 42677344.0, "taker_buy_quote": 213354.105862 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.004972, "high": 0.005176, "low": 0.004952, "close": 0.005125, "volume": 240590833.0, "close_time": 1745207999999, "quote_volume": 1228303.599032, "trades": 17731, "taker_buy_base": 136662016.0, "taker_buy_quote": 697708.171483 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.005125, "high": 0.005243, "low": 0.0051, "close": 0.005112, "volume": 163291974.0, "close_time": 1745222399999, "quote_volume": 845956.964502, "trades": 11657, "taker_buy_base": 91447233.0, "taker_buy_quote": 474083.449977 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.005114, "high": 0.005219, "low": 0.00509, "close": 0.005119, "volume": 168282109.0, "close_time": 1745236799999, "quote_volume": 867805.03656, "trades": 11431, "taker_buy_base": 96319223.0, "taker_buy_quote": 496938.704862 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.005119, "high": 0.005227, "low": 0.005075, "close": 0.005159, "volume": 205662664.0, "close_time": 1745251199999, "quote_volume": 1059807.366627, "trades": 17125, "taker_buy_base": 100971433.0, "taker_buy_quote": 520303.928353 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.005162, "high": 0.005186, "low": 0.004927, "close": 0.005065, "volume": 209594683.0, "close_time": 1745265599999, "quote_volume": 1051692.52791, "trades": 16928, "taker_buy_base": 92278852.0, "taker_buy_quote": 462970.508494 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.005066, "high": 0.005087, "low": 0.004964, "close": 0.005016, "volume": 91146153.0, "close_time": 1745279999999, "quote_volume": 458487.698234, "trades": 6585, "taker_buy_base": 44372015.0, "taker_buy_quote": 223143.780411 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.005017, "high": 0.005143, "low": 0.004871, "close": 0.005033, "volume": 163511681.0, "close_time": 1745294399999, "quote_volume": 820489.905747, "trades": 15421, "taker_buy_base": 80759575.0, "taker_buy_quote": 405353.218861 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.005033, "high": 0.005122, "low": 0.004887, "close": 0.005121, "volume": 137443312.0, "close_time": 1745308799999, "quote_volume": 687862.368722, "trades": 12285, "taker_buy_base": 67537094.0, "taker_buy_quote": 337797.301794 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.00512, "high": 0.005276, "low": 0.005076, "close": 0.005268, "volume": 323062384.0, "close_time": 1745323199999, "quote_volume": 1663416.66074, "trades": 26124, "taker_buy_base": 174698927.0, "taker_buy_quote": 900185.436116 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.005265, "high": 0.006243, "low": 0.005208, "close": 0.005936, "volume": 1733128395.0, "close_time": 1745337599999, "quote_volume": 10031322.041354, "trades": 147546, "taker_buy_base": 889157406.0, "taker_buy_quote": 5132953.069208 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.005936, "high": 0.006172, "low": 0.005934, "close": 0.006044, "volume": 608518383.0, "close_time": 1745351999999, "quote_volume": 3680656.533434, "trades": 56160, "taker_buy_base": 315275870.0, "taker_buy_quote": 1907879.98405 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.006044, "high": 0.00741, "low": 0.006018, "close": 0.007044, "volume": 1923904557.0, "close_time": 1745366399999, "quote_volume": 13152595.792135, "trades": 177597, "taker_buy_base": 1021504813.0, "taker_buy_quote": 6966528.828187 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.007044, "high": 0.007544, "low": 0.006707, "close": 0.007027, "volume": 1851248034.0, "close_time": 1745380799999, "quote_volume": 13099710.442035, "trades": 154747, "taker_buy_base": 923765530.0, "taker_buy_quote": 6538299.913486 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.007026, "high": 0.007363, "low": 0.006779, "close": 0.006907, "volume": 1130481812.0, "close_time": 1745395199999, "quote_volume": 7934894.331984, "trades": 89239, "taker_buy_base": 592129506.0, "taker_buy_quote": 4158556.14363 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.006908, "high": 0.007094, "low": 0.006714, "close": 0.006923, "volume": 715057153.0, "close_time": 1745409599999, "quote_volume": 4920434.80531, "trades": 52395, "taker_buy_base": 359793012.0, "taker_buy_quote": 2478890.366934 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.006924, "high": 0.007518, "low": 0.006742, "close": 0.007045, "volume": 1902631602.0, "close_time": 1745423999999, "quote_volume": 13517153.692849, "trades": 153265, "taker_buy_base": 963997442.0, "taker_buy_quote": 6858799.780421 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.007046, "high": 0.007087, "low": 0.006632, "close": 0.006706, "volume": 562122521.0, "close_time": 1745438399999, "quote_volume": 3864627.643374, "trades": 57006, "taker_buy_base": 271583335.0, "taker_buy_quote": 1868579.711996 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.006706, "high": 0.006778, "low": 0.006524, "close": 0.006624, "volume": 320591056.0, "close_time": 1745452799999, "quote_volume": 2127048.095083, "trades": 38988, "taker_buy_base": 161067391.0, "taker_buy_quote": 1069770.747972 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.006623, "high": 0.006703, "low": 0.006259, "close": 0.006268, "volume": 235435782.0, "close_time": 1745467199999, "quote_volume": 1526251.73928, "trades": 30997, "taker_buy_base": 109251605.0, "taker_buy_quote": 709545.059714 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.006268, "high": 0.006466, "low": 0.006214, "close": 0.00624, "volume": 206191372.0, "close_time": 1745481599999, "quote_volume": 1305172.906912, "trades": 22705, "taker_buy_base": 105298242.0, "taker_buy_quote": 666716.5022 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.006242, "high": 0.006297, "low": 0.006117, "close": 0.006273, "volume": 199706831.0, "close_time": 1745495999999, "quote_volume": 1240440.342644, "trades": 19027, "taker_buy_base": 96785646.0, "taker_buy_quote": 601886.579121 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.006272, "high": 0.006704, "low": 0.006208, "close": 0.006654, "volume": 604897171.0, "close_time": 1745510399999, "quote_volume": 3938987.177293, "trades": 48822, "taker_buy_base": 311888432.0, "taker_buy_quote": 2027258.878417 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.006652, "high": 0.006865, "low": 0.006452, "close": 0.006588, "volume": 345260687.0, "close_time": 1745524799999, "quote_volume": 2290500.408818, "trades": 39248, "taker_buy_base": 164624563.0, "taker_buy_quote": 1094538.717422 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.006589, "high": 0.007431, "low": 0.006585, "close": 0.007294, "volume": 630481562.0, "close_time": 1745539199999, "quote_volume": 4478762.577634, "trades": 86778, "taker_buy_base": 346136164.0, "taker_buy_quote": 2456167.516815 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.007296, "high": 0.007878, "low": 0.007156, "close": 0.007618, "volume": 1008328148.0, "close_time": 1745553599999, "quote_volume": 7657467.515697, "trades": 144120, "taker_buy_base": 489329350.0, "taker_buy_quote": 3714309.134743 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.007617, "high": 0.009151, "low": 0.007526, "close": 0.008517, "volume": 2159833116.0, "close_time": 1745567999999, "quote_volume": 18296723.145266, "trades": 315247, "taker_buy_base": 1058957415.0, "taker_buy_quote": 8947053.980445 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.008517, "high": 0.00894, "low": 0.008336, "close": 0.008775, "volume": 948507962.0, "close_time": 1745582399999, "quote_volume": 8175896.371731, "trades": 119593, "taker_buy_base": 475301626.0, "taker_buy_quote": 4102146.369829 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.008773, "high": 0.00984, "low": 0.008736, "close": 0.008966, "volume": 2136711017.0, "close_time": 1745596799999, "quote_volume": 19773989.154631, "trades": 233579, "taker_buy_base": 1076417994.0, "taker_buy_quote": 9963217.428022 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.008969, "high": 0.00942, "low": 0.008468, "close": 0.008701, "volume": 1058138737.0, "close_time": 1745611199999, "quote_volume": 9467456.242804, "trades": 128950, "taker_buy_base": 511895963.0, "taker_buy_quote": 4596224.488869 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.008701, "high": 0.008891, "low": 0.008384, "close": 0.008633, "volume": 510911761.0, "close_time": 1745625599999, "quote_volume": 4426201.826896, "trades": 68546, "taker_buy_base": 254249266.0, "taker_buy_quote": 2204008.993806 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.008633, "high": 0.009456, "low": 0.008545, "close": 0.009009, "volume": 770715326.0, "close_time": 1745639999999, "quote_volume": 6906601.85052, "trades": 109336, "taker_buy_base": 392832419.0, "taker_buy_quote": 3521606.5487 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.009009, "high": 0.009251, "low": 0.008673, "close": 0.009152, "volume": 470875199.0, "close_time": 1745654399999, "quote_volume": 4208364.079354, "trades": 82877, "taker_buy_base": 229025920.0, "taker_buy_quote": 2048699.830449 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.009151, "high": 0.009252, "low": 0.0085, "close": 0.008537, "volume": 555856907.0, "close_time": 1745668799999, "quote_volume": 4917112.399496, "trades": 86801, "taker_buy_base": 275888160.0, "taker_buy_quote": 2439225.751719 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.008538, "high": 0.00905, "low": 0.008513, "close": 0.009033, "volume": 465611234.0, "close_time": 1745683199999, "quote_volume": 4033936.081464, "trades": 69425, "taker_buy_base": 264079466.0, "taker_buy_quote": 2287921.38798 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.009034, "high": 0.0094, "low": 0.008909, "close": 0.009242, "volume": 481638996.0, "close_time": 1745697599999, "quote_volume": 4389959.292078, "trades": 77781, "taker_buy_base": 254708356.0, "taker_buy_quote": 2323893.195273 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.009239, "high": 0.009959, "low": 0.009062, "close": 0.009834, "volume": 524221556.0, "close_time": 1745711999999, "quote_volume": 4946962.229401, "trades": 86319, "taker_buy_base": 290564174.0, "taker_buy_quote": 2748142.309422 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.009836, "high": 0.010024, "low": 0.009264, "close": 0.009898, "volume": 1021641298.0, "close_time": 1745726399999, "quote_volume": 9846581.243445, "trades": 164543, "taker_buy_base": 518909578.0, "taker_buy_quote": 5005792.526906 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.009898, "high": 0.010222, "low": 0.009264, "close": 0.009808, "volume": 688993134.0, "close_time": 1745740799999, "quote_volume": 6685232.384096, "trades": 110169, "taker_buy_base": 356214723.0, "taker_buy_quote": 3458291.750941 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.00981, "high": 0.010875, "low": 0.009685, "close": 0.01056, "volume": 1592093974.0, "close_time": 1745755199999, "quote_volume": 16495217.502987, "trades": 256993, "taker_buy_base": 768937317.0, "taker_buy_quote": 7973407.628119 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.010559, "high": 0.01095, "low": 0.009724, "close": 0.010687, "volume": 1204278426.0, "close_time": 1745769599999, "quote_volume": 12384755.785426, "trades": 166616, "taker_buy_base": 622714712.0, "taker_buy_quote": 6417393.855963 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.010688, "high": 0.011557, "low": 0.010623, "close": 0.010991, "volume": 1369635016.0, "close_time": 1745783999999, "quote_volume": 15193212.496085, "trades": 209256, "taker_buy_base": 673205367.0, "taker_buy_quote": 7477089.606174 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.010989, "high": 0.013433, "low": 0.01089, "close": 0.012739, "volume": 1708049972.0, "close_time": 1745798399999, "quote_volume": 21371574.609987, "trades": 284354, "taker_buy_base": 938776697.0, "taker_buy_quote": 11767864.427219 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.012741, "high": 0.012928, "low": 0.011827, "close": 0.012278, "volume": 1422015985.0, "close_time": 1745812799999, "quote_volume": 17577529.05252, "trades": 229391, "taker_buy_base": 652181026.0, "taker_buy_quote": 8074831.217792 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.012278, "high": 0.01419, "low": 0.0121, "close": 0.013374, "volume": 2390752361.0, "close_time": 1745827199999, "quote_volume": 32064241.33219, "trades": 380879, "taker_buy_base": 1199823952.0, "taker_buy_quote": 16072403.725871 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.013373, "high": 0.013383, "low": 0.012053, "close": 0.012263, "volume": 1545623653.0, "close_time": 1745841599999, "quote_volume": 19609178.31079, "trades": 251593, "taker_buy_base": 748323168.0, "taker_buy_quote": 9518478.170038 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.012262, "high": 0.012811, "low": 0.011474, "close": 0.011574, "volume": 1353650255.0, "close_time": 1745855999999, "quote_volume": 16412924.999381, "trades": 199150, "taker_buy_base": 666353373.0, "taker_buy_quote": 8098895.827665 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.011572, "high": 0.012452, "low": 0.011301, "close": 0.012427, "volume": 1117786708.0, "close_time": 1745870399999, "quote_volume": 13364613.804849, "trades": 154620, "taker_buy_base": 609709228.0, "taker_buy_quote": 7290215.928865 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.012425, "high": 0.012458, "low": 0.01177, "close": 0.01208, "volume": 493394227.0, "close_time": 1745884799999, "quote_volume": 6000132.220605, "trades": 91472, "taker_buy_base": 234257671.0, "taker_buy_quote": 2854965.841654 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.01208, "high": 0.012317, "low": 0.01159, "close": 0.011637, "volume": 485722160.0, "close_time": 1745899199999, "quote_volume": 5784910.759796, "trades": 92759, "taker_buy_base": 218234794.0, "taker_buy_quote": 2602678.590002 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.011637, "high": 0.012209, "low": 0.011041, "close": 0.012139, "volume": 740529730.0, "close_time": 1745913599999, "quote_volume": 8577611.129856, "trades": 106000, "taker_buy_base": 369388260.0, "taker_buy_quote": 4289412.359582 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.012139, "high": 0.0123, "low": 0.011573, "close": 0.012239, "volume": 596804545.0, "close_time": 1745927999999, "quote_volume": 7148398.257549, "trades": 98988, "taker_buy_base": 285512543.0, "taker_buy_quote": 3427253.478415 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.012238, "high": 0.012337, "low": 0.011606, "close": 0.011763, "volume": 602829049.0, "close_time": 1745942399999, "quote_volume": 7152412.626741, "trades": 96704, "taker_buy_base": 259529957.0, "taker_buy_quote": 3077847.588084 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.011764, "high": 0.011985, "low": 0.0114, "close": 0.011549, "volume": 546262635.0, "close_time": 1745956799999, "quote_volume": 6385331.041739, "trades": 86452, "taker_buy_base": 259651772.0, "taker_buy_quote": 3037658.986982 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.011549, "high": 0.011698, "low": 0.010932, "close": 0.011107, "volume": 601377771.0, "close_time": 1745971199999, "quote_volume": 6746203.896404, "trades": 83463, "taker_buy_base": 274403810.0, "taker_buy_quote": 3077487.434283 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.011105, "high": 0.01148, "low": 0.010673, "close": 0.010909, "volume": 489095796.0, "close_time": 1745985599999, "quote_volume": 5422564.513326, "trades": 71841, "taker_buy_base": 213612290.0, "taker_buy_quote": 2361885.33079 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.010907, "high": 0.011367, "low": 0.010905, "close": 0.011049, "volume": 362018685.0, "close_time": 1745999999999, "quote_volume": 4016783.811293, "trades": 67266, "taker_buy_base": 171580868.0, "taker_buy_quote": 1906167.35422 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.011048, "high": 0.011137, "low": 0.010508, "close": 0.010572, "volume": 413052604.0, "close_time": 1746014399999, "quote_volume": 4443601.062547, "trades": 62558, "taker_buy_base": 192355111.0, "taker_buy_quote": 2067360.920064 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.01057, "high": 0.01089, "low": 0.009898, "close": 0.010868, "volume": 1109971283.0, "close_time": 1746028799999, "quote_volume": 11561997.829964, "trades": 133381, "taker_buy_base": 539178086.0, "taker_buy_quote": 5610719.600975 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.01087, "high": 0.010956, "low": 0.010436, "close": 0.010671, "volume": 397502981.0, "close_time": 1746043199999, "quote_volume": 4246387.412398, "trades": 60395, "taker_buy_base": 168256771.0, "taker_buy_quote": 1798715.991443 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.010672, "high": 0.011295, "low": 0.010625, "close": 0.011131, "volume": 536629294.0, "close_time": 1746057599999, "quote_volume": 5868063.799526, "trades": 76716, "taker_buy_base": 276712817.0, "taker_buy_quote": 3029318.345424 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.011131, "high": 0.011757, "low": 0.010942, "close": 0.01122, "volume": 717772394.0, "close_time": 1746071999999, "quote_volume": 8177965.323118, "trades": 111814, "taker_buy_base": 398321187.0, "taker_buy_quote": 4538927.712982 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.011221, "high": 0.011496, "low": 0.01106, "close": 0.011155, "volume": 336503948.0, "close_time": 1746086399999, "quote_volume": 3773372.574511, "trades": 58731, "taker_buy_base": 152632357.0, "taker_buy_quote": 1712820.982476 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.011154, "high": 0.011736, "low": 0.010828, "close": 0.011331, "volume": 630450774.0, "close_time": 1746100799999, "quote_volume": 7138594.399129, "trades": 84894, "taker_buy_base": 310777941.0, "taker_buy_quote": 3526910.294856 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.011332, "high": 0.011579, "low": 0.010922, "close": 0.010938, "volume": 622220546.0, "close_time": 1746115199999, "quote_volume": 6963692.90865, "trades": 91880, "taker_buy_base": 294840704.0, "taker_buy_quote": 3302834.903771 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.010939, "high": 0.011059, "low": 0.010687, "close": 0.010773, "volume": 400400677.0, "close_time": 1746129599999, "quote_volume": 4357036.651182, "trades": 65582, "taker_buy_base": 190377513.0, "taker_buy_quote": 2072176.902274 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.010775, "high": 0.010845, "low": 0.010496, "close": 0.010584, "volume": 281597936.0, "close_time": 1746143999999, "quote_volume": 3010017.032399, "trades": 40212, "taker_buy_base": 110162110.0, "taker_buy_quote": 1178825.635167 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.010585, "high": 0.010798, "low": 0.010451, "close": 0.010658, "volume": 337470845.0, "close_time": 1746158399999, "quote_volume": 3579278.724855, "trades": 46770, "taker_buy_base": 142024238.0, "taker_buy_quote": 1508913.744828 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.010658, "high": 0.010687, "low": 0.01017, "close": 0.010237, "volume": 391116570.0, "close_time": 1746172799999, "quote_volume": 4079357.02341, "trades": 48839, "taker_buy_base": 181629178.0, "taker_buy_quote": 1887651.977581 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.010239, "high": 0.010624, "low": 0.010233, "close": 0.010389, "volume": 251433667.0, "close_time": 1746187199999, "quote_volume": 2632200.916019, "trades": 36952, "taker_buy_base": 115199443.0, "taker_buy_quote": 1206648.242368 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.010389, "high": 0.01228, "low": 0.010279, "close": 0.012075, "volume": 1284164262.0, "close_time": 1746201599999, "quote_volume": 14622114.956676, "trades": 169234, "taker_buy_base": 679248378.0, "taker_buy_quote": 7752273.399657 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.01207, "high": 0.012796, "low": 0.011711, "close": 0.011879, "volume": 1491975099.0, "close_time": 1746215999999, "quote_volume": 18281857.258014, "trades": 184950, "taker_buy_base": 702958967.0, "taker_buy_quote": 8622793.550973 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.01188, "high": 0.012299, "low": 0.011652, "close": 0.011848, "volume": 567392375.0, "close_time": 1746230399999, "quote_volume": 6777475.737079, "trades": 73503, "taker_buy_base": 260203690.0, "taker_buy_quote": 3110528.526016 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.011849, "high": 0.012004, "low": 0.011441, "close": 0.011664, "volume": 499737334.0, "close_time": 1746244799999, "quote_volume": 5852422.469811, "trades": 74122, "taker_buy_base": 223168235.0, "taker_buy_quote": 2615245.703353 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.011665, "high": 0.012007, "low": 0.0114, "close": 0.011833, "volume": 531115440.0, "close_time": 1746259199999, "quote_volume": 6198674.456811, "trades": 72265, "taker_buy_base": 252556299.0, "taker_buy_quote": 2951884.53777 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.011832, "high": 0.011929, "low": 0.011136, "close": 0.011189, "volume": 713872656.0, "close_time": 1746273599999, "quote_volume": 8259922.805399, "trades": 83740, "taker_buy_base": 298600814.0, "taker_buy_quote": 3457749.932708 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.011188, "high": 0.011432, "low": 0.011061, "close": 0.011128, "volume": 405021348.0, "close_time": 1746287999999, "quote_volume": 4557623.307762, "trades": 50326, "taker_buy_base": 177162490.0, "taker_buy_quote": 1994989.555548 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.011128, "high": 0.011141, "low": 0.010599, "close": 0.010752, "volume": 633714869.0, "close_time": 1746302399999, "quote_volume": 6845532.632017, "trades": 63522, "taker_buy_base": 304109668.0, "taker_buy_quote": 3283129.376074 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.010752, "high": 0.010784, "low": 0.010327, "close": 0.010379, "volume": 286417422.0, "close_time": 1746316799999, "quote_volume": 3019909.81666, "trades": 36018, "taker_buy_base": 97019272.0, "taker_buy_quote": 1024094.216992 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.010378, "high": 0.010566, "low": 0.010048, "close": 0.010078, "volume": 357000076.0, "close_time": 1746331199999, "quote_volume": 3668374.902703, "trades": 47181, "taker_buy_base": 157896681.0, "taker_buy_quote": 1626386.299998 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.010077, "high": 0.01018, "low": 0.009936, "close": 0.010102, "volume": 280200237.0, "close_time": 1746345599999, "quote_volume": 2820210.235645, "trades": 44388, "taker_buy_base": 143712261.0, "taker_buy_quote": 1447110.043763 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.010103, "high": 0.010481, "low": 0.009738, "close": 0.010444, "volume": 378600312.0, "close_time": 1746359999999, "quote_volume": 3800976.648232, "trades": 53470, "taker_buy_base": 189935244.0, "taker_buy_quote": 1912049.427005 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.010443, "high": 0.011137, "low": 0.010334, "close": 0.010849, "volume": 695581461.0, "close_time": 1746374399999, "quote_volume": 7424169.992781, "trades": 89441, "taker_buy_base": 343449999.0, "taker_buy_quote": 3672136.93043 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.010847, "high": 0.011086, "low": 0.01046, "close": 0.010549, "volume": 485670709.0, "close_time": 1746388799999, "quote_volume": 5235915.328236, "trades": 64040, "taker_buy_base": 223286606.0, "taker_buy_quote": 2410070.758985 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.01055, "high": 0.010962, "low": 0.010352, "close": 0.010445, "volume": 341707162.0, "close_time": 1746403199999, "quote_volume": 3616242.660453, "trades": 47829, "taker_buy_base": 149973097.0, "taker_buy_quote": 1585984.919982 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.010444, "high": 0.010625, "low": 0.010112, "close": 0.010405, "volume": 412347040.0, "close_time": 1746417599999, "quote_volume": 4284613.103232, "trades": 51855, "taker_buy_base": 186227471.0, "taker_buy_quote": 1937057.35579 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.010407, "high": 0.011148, "low": 0.010401, "close": 0.011076, "volume": 463585108.0, "close_time": 1746431999999, "quote_volume": 5023067.481845, "trades": 59493, "taker_buy_base": 255947725.0, "taker_buy_quote": 2773213.119371 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.011074, "high": 0.011259, "low": 0.010619, "close": 0.010638, "volume": 654591441.0, "close_time": 1746446399999, "quote_volume": 7176086.922749, "trades": 67846, "taker_buy_base": 303129701.0, "taker_buy_quote": 3324322.301074 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.010644, "high": 0.011135, "low": 0.010564, "close": 0.010734, "volume": 669865463.0, "close_time": 1746460799999, "quote_volume": 7294258.774776, "trades": 89179, "taker_buy_base": 326501965.0, "taker_buy_quote": 3554594.830018 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.010735, "high": 0.011199, "low": 0.010566, "close": 0.010988, "volume": 473121646.0, "close_time": 1746475199999, "quote_volume": 5152649.837375, "trades": 67536, "taker_buy_base": 239200267.0, "taker_buy_quote": 2607709.818019 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.010987, "high": 0.011297, "low": 0.010625, "close": 0.010915, "volume": 649205896.0, "close_time": 1746489599999, "quote_volume": 7125375.981374, "trades": 71398, "taker_buy_base": 303024073.0, "taker_buy_quote": 3324455.431984 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.010916, "high": 0.011962, "low": 0.010709, "close": 0.011666, "volume": 973663577.0, "close_time": 1746503999999, "quote_volume": 10954471.215995, "trades": 121965, "taker_buy_base": 512068304.0, "taker_buy_quote": 5765210.410303 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.011668, "high": 0.012249, "low": 0.011511, "close": 0.01154, "volume": 930185415.0, "close_time": 1746518399999, "quote_volume": 11004092.362539, "trades": 121323, "taker_buy_base": 431678294.0, "taker_buy_quote": 5111297.952269 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.011539, "high": 0.0116, "low": 0.010352, "close": 0.010409, "volume": 848038771.0, "close_time": 1746532799999, "quote_volume": 9241900.690408, "trades": 92177, "taker_buy_base": 390701766.0, "taker_buy_quote": 4242401.360966 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.010411, "high": 0.011461, "low": 0.010352, "close": 0.011044, "volume": 713957760.0, "close_time": 1746547199999, "quote_volume": 7808807.921007, "trades": 94721, "taker_buy_base": 343782639.0, "taker_buy_quote": 3764586.883034 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.011047, "high": 0.011349, "low": 0.010923, "close": 0.011104, "volume": 486310018.0, "close_time": 1746561599999, "quote_volume": 5404190.370902, "trades": 63133, "taker_buy_base": 238977035.0, "taker_buy_quote": 2657765.685107 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.011107, "high": 0.011419, "low": 0.010646, "close": 0.01137, "volume": 595200341.0, "close_time": 1746575999999, "quote_volume": 6617658.471451, "trades": 62159, "taker_buy_base": 271414060.0, "taker_buy_quote": 3017435.956823 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.011374, "high": 0.0123, "low": 0.011374, "close": 0.011514, "volume": 1031513659.0, "close_time": 1746590399999, "quote_volume": 12196136.06765, "trades": 122379, "taker_buy_base": 522230937.0, "taker_buy_quote": 6178561.29995 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.011514, "high": 0.011741, "low": 0.010936, "close": 0.011721, "volume": 574699524.0, "close_time": 1746604799999, "quote_volume": 6482001.928868, "trades": 76093, "taker_buy_base": 263194504.0, "taker_buy_quote": 2974907.715619 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.01172, "high": 0.011828, "low": 0.011023, "close": 0.011262, "volume": 580587023.0, "close_time": 1746619199999, "quote_volume": 6624536.880109, "trades": 72169, "taker_buy_base": 260350148.0, "taker_buy_quote": 2974589.452914 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.011265, "high": 0.011278, "low": 0.010436, "close": 0.010487, "volume": 875996164.0, "close_time": 1746633599999, "quote_volume": 9544721.094928, "trades": 88645, "taker_buy_base": 423881542.0, "taker_buy_quote": 4608901.755759 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.010486, "high": 0.011058, "low": 0.010275, "close": 0.010639, "volume": 963793326.0, "close_time": 1746647999999, "quote_volume": 10240430.692523, "trades": 125115, "taker_buy_base": 476113554.0, "taker_buy_quote": 5060695.503768 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.010639, "high": 0.011347, "low": 0.010571, "close": 0.011239, "volume": 558145321.0, "close_time": 1746662399999, "quote_volume": 6139938.324089, "trades": 72405, "taker_buy_base": 278248540.0, "taker_buy_quote": 3058130.231871 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.01124, "high": 0.011982, "low": 0.011226, "close": 0.011672, "volume": 977679232.0, "close_time": 1746676799999, "quote_volume": 11387322.920759, "trades": 122618, "taker_buy_base": 414864780.0, "taker_buy_quote": 4835333.244556 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.011673, "high": 0.013548, "low": 0.011654, "close": 0.013313, "volume": 1631696794.0, "close_time": 1746691199999, "quote_volume": 20717636.263873, "trades": 145505, "taker_buy_base": 845626900.0, "taker_buy_quote": 10749340.262673 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.013313, "high": 0.014461, "low": 0.013311, "close": 0.014035, "volume": 2182738472.0, "close_time": 1746705599999, "quote_volume": 30664029.426924, "trades": 196460, "taker_buy_base": 968556842.0, "taker_buy_quote": 13609122.10919 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.014034, "high": 0.014405, "low": 0.013579, "close": 0.01391, "volume": 1358493162.0, "close_time": 1746719999999, "quote_volume": 19053205.448556, "trades": 125328, "taker_buy_base": 660194510.0, "taker_buy_quote": 9269270.053727 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.013909, "high": 0.014493, "low": 0.01385, "close": 0.013968, "volume": 926683748.0, "close_time": 1746734399999, "quote_volume": 13103100.578981, "trades": 88205, "taker_buy_base": 454566581.0, "taker_buy_quote": 6433590.348537 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.013972, "high": 0.0145, "low": 0.013378, "close": 0.01413, "volume": 1050822030.0, "close_time": 1746748799999, "quote_volume": 14665560.210122, "trades": 117996, "taker_buy_base": 523244841.0, "taker_buy_quote": 7315320.959896 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.014129, "high": 0.014422, "low": 0.013545, "close": 0.013611, "volume": 702177201.0, "close_time": 1746763199999, "quote_volume": 9867072.716133, "trades": 75503, "taker_buy_base": 332790177.0, "taker_buy_quote": 4682002.582523 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.013613, "high": 0.017017, "low": 0.013598, "close": 0.015055, "volume": 3353676449.0, "close_time": 1746777599999, "quote_volume": 51554514.866717, "trades": 294862, "taker_buy_base": 1845829165.0, "taker_buy_quote": 28397042.486585 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.015053, "high": 0.015837, "low": 0.014813, "close": 0.015046, "volume": 2900965491.0, "close_time": 1746791999999, "quote_volume": 44216533.908475, "trades": 245827, "taker_buy_base": 1307626446.0, "taker_buy_quote": 19946920.253593 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.015044, "high": 0.01541, "low": 0.014332, "close": 0.014512, "volume": 1121358478.0, "close_time": 1746806399999, "quote_volume": 16621927.464987, "trades": 119698, "taker_buy_base": 497784413.0, "taker_buy_quote": 7379836.417217 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.014513, "high": 0.014612, "low": 0.013885, "close": 0.014277, "volume": 735922486.0, "close_time": 1746820799999, "quote_volume": 10477917.312335, "trades": 86588, "taker_buy_base": 339820662.0, "taker_buy_quote": 4841372.763179 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.014278, "high": 0.014921, "low": 0.0142, "close": 0.014386, "volume": 442799668.0, "close_time": 1746835199999, "quote_volume": 6435894.00694, "trades": 76236, "taker_buy_base": 210775223.0, "taker_buy_quote": 3064919.843236 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.014385, "high": 0.014637, "low": 0.013588, "close": 0.013678, "volume": 1165571378.0, "close_time": 1746849599999, "quote_volume": 16247190.734311, "trades": 133852, "taker_buy_base": 591360083.0, "taker_buy_quote": 8238147.951055 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.013678, "high": 0.014386, "low": 0.013424, "close": 0.014331, "volume": 935461488.0, "close_time": 1746863999999, "quote_volume": 12959716.77554, "trades": 113834, "taker_buy_base": 437034486.0, "taker_buy_quote": 6068299.506284 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.014334, "high": 0.014632, "low": 0.013586, "close": 0.01367, "volume": 701653118.0, "close_time": 1746878399999, "quote_volume": 9870911.709894, "trades": 93617, "taker_buy_base": 304334338.0, "taker_buy_quote": 4295330.423129 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.013674, "high": 0.014059, "low": 0.013618, "close": 0.01363, "volume": 344975273.0, "close_time": 1746892799999, "quote_volume": 4773161.157097, "trades": 61443, "taker_buy_base": 164949801.0, "taker_buy_quote": 2283659.363701 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.01363, "high": 0.014258, "low": 0.013627, "close": 0.013936, "volume": 415992806.0, "close_time": 1746907199999, "quote_volume": 5799541.983454, "trades": 69520, "taker_buy_base": 188218401.0, "taker_buy_quote": 2625138.567163 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.013937, "high": 0.015212, "low": 0.013721, "close": 0.01511, "volume": 824902271.0, "close_time": 1746921599999, "quote_volume": 11848643.599754, "trades": 105382, "taker_buy_base": 413719879.0, "taker_buy_quote": 5943480.746094 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.015108, "high": 0.01537, "low": 0.014058, "close": 0.014167, "volume": 731458057.0, "close_time": 1746935999999, "quote_volume": 10661127.938192, "trades": 90670, "taker_buy_base": 341887344.0, "taker_buy_quote": 4983989.108185 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.014167, "high": 0.014334, "low": 0.013508, "close": 0.013638, "volume": 442386207.0, "close_time": 1746950399999, "quote_volume": 6162796.382834, "trades": 52999, "taker_buy_base": 185193801.0, "taker_buy_quote": 2582092.790494 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.013636, "high": 0.014108, "low": 0.013559, "close": 0.014074, "volume": 459520328.0, "close_time": 1746964799999, "quote_volume": 6342864.017047, "trades": 43513, "taker_buy_base": 276395757.0, "taker_buy_quote": 3813669.878648 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.014075, "high": 0.014746, "low": 0.013504, "close": 0.013634, "volume": 825092314.0, "close_time": 1746979199999, "quote_volume": 11631395.060489, "trades": 85292, "taker_buy_base": 368816243.0, "taker_buy_quote": 5201905.914498 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.013643, "high": 0.013977, "low": 0.013363, "close": 0.013831, "volume": 407944590.0, "close_time": 1746993599999, "quote_volume": 5584983.974744, "trades": 49324, "taker_buy_base": 220407709.0, "taker_buy_quote": 3023968.591353 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.013831, "high": 0.014306, "low": 0.013729, "close": 0.014103, "volume": 278660723.0, "close_time": 1747007999999, "quote_volume": 3922147.142445, "trades": 40468, "taker_buy_base": 170353647.0, "taker_buy_quote": 2398547.024005 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0141, "high": 0.01484, "low": 0.013757, "close": 0.014817, "volume": 752110222.0, "close_time": 1747022399999, "quote_volume": 10783752.68809, "trades": 83514, "taker_buy_base": 399427670.0, "taker_buy_quote": 5730057.413674 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.014815, "high": 0.014995, "low": 0.014057, "close": 0.014175, "volume": 1048000368.0, "close_time": 1747036799999, "quote_volume": 15260444.560366, "trades": 106080, "taker_buy_base": 511489582.0, "taker_buy_quote": 7450420.154717 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.014176, "high": 0.0149, "low": 0.013947, "close": 0.013985, "volume": 829559790.0, "close_time": 1747051199999, "quote_volume": 11983106.608829, "trades": 85016, "taker_buy_base": 414059740.0, "taker_buy_quote": 5985780.21658 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.013983, "high": 0.014274, "low": 0.013237, "close": 0.01339, "volume": 959191110.0, "close_time": 1747065599999, "quote_volume": 13220469.275606, "trades": 105833, "taker_buy_base": 511656344.0, "taker_buy_quote": 7054316.992613 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.013391, "high": 0.013861, "low": 0.012539, "close": 0.013143, "volume": 657371116.0, "close_time": 1747079999999, "quote_volume": 8699170.6096, "trades": 85729, "taker_buy_base": 367891927.0, "taker_buy_quote": 4872911.272656 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.013145, "high": 0.013868, "low": 0.013075, "close": 0.013672, "volume": 259690903.0, "close_time": 1747094399999, "quote_volume": 3511641.52062, "trades": 37358, "taker_buy_base": 146665711.0, "taker_buy_quote": 1982602.024949 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.013678, "high": 0.014264, "low": 0.013377, "close": 0.013602, "volume": 596932488.0, "close_time": 1747108799999, "quote_volume": 8276514.235373, "trades": 79038, "taker_buy_base": 288792177.0, "taker_buy_quote": 4010241.440742 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.013602, "high": 0.014882, "low": 0.013455, "close": 0.014592, "volume": 954375231.0, "close_time": 1747123199999, "quote_volume": 13579525.104176, "trades": 104058, "taker_buy_base": 468187716.0, "taker_buy_quote": 6673249.75229 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.014591, "high": 0.01462, "low": 0.013888, "close": 0.014178, "volume": 722977158.0, "close_time": 1747137599999, "quote_volume": 10249296.542771, "trades": 67057, "taker_buy_base": 352682295.0, "taker_buy_quote": 5000776.475165 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.014174, "high": 0.014509, "low": 0.013554, "close": 0.014125, "volume": 922663837.0, "close_time": 1747151999999, "quote_volume": 12968316.09911, "trades": 79313, "taker_buy_base": 434225237.0, "taker_buy_quote": 6103213.750251 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.014125, "high": 0.014776, "low": 0.014092, "close": 0.014462, "volume": 679158725.0, "close_time": 1747166399999, "quote_volume": 9749938.668889, "trades": 60430, "taker_buy_base": 351101277.0, "taker_buy_quote": 5045084.889359 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.01446, "high": 0.01479, "low": 0.014239, "close": 0.014295, "volume": 421968474.0, "close_time": 1747180799999, "quote_volume": 6105119.939226, "trades": 46038, "taker_buy_base": 201206704.0, "taker_buy_quote": 2912001.639045 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.014294, "high": 0.014356, "low": 0.013781, "close": 0.014015, "volume": 505836691.0, "close_time": 1747195199999, "quote_volume": 7085154.863725, "trades": 54989, "taker_buy_base": 238663023.0, "taker_buy_quote": 3343503.52551 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.014014, "high": 0.014432, "low": 0.013943, "close": 0.014079, "volume": 294793292.0, "close_time": 1747209599999, "quote_volume": 4185413.253499, "trades": 35402, "taker_buy_base": 155907973.0, "taker_buy_quote": 2213705.000751 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.01408, "high": 0.014425, "low": 0.013617, "close": 0.014334, "volume": 547260549.0, "close_time": 1747223999999, "quote_volume": 7642582.826839, "trades": 60766, "taker_buy_base": 291206991.0, "taker_buy_quote": 4067172.630895 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.014334, "high": 0.0156, "low": 0.013879, "close": 0.015374, "volume": 1743421212.0, "close_time": 1747238399999, "quote_volume": 25587100.287319, "trades": 150577, "taker_buy_base": 928422439.0, "taker_buy_quote": 13649125.386327 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.01537, "high": 0.016885, "low": 0.01462, "close": 0.016795, "volume": 2324908257.0, "close_time": 1747252799999, "quote_volume": 36683223.619047, "trades": 204504, "taker_buy_base": 1178102588.0, "taker_buy_quote": 18623894.707951 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.016793, "high": 0.017502, "low": 0.014721, "close": 0.014836, "volume": 1706996429.0, "close_time": 1747267199999, "quote_volume": 27415871.44435, "trades": 189044, "taker_buy_base": 824168924.0, "taker_buy_quote": 13275037.077225 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.014836, "high": 0.014956, "low": 0.013872, "close": 0.01397, "volume": 759545235.0, "close_time": 1747281599999, "quote_volume": 10883116.441972, "trades": 120295, "taker_buy_base": 347042078.0, "taker_buy_quote": 4973542.138104 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.013971, "high": 0.014537, "low": 0.013168, "close": 0.013388, "volume": 990305290.0, "close_time": 1747295999999, "quote_volume": 13778321.43388, "trades": 153616, "taker_buy_base": 473723666.0, "taker_buy_quote": 6583592.435474 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.013387, "high": 0.014083, "low": 0.01331, "close": 0.013722, "volume": 589050336.0, "close_time": 1747310399999, "quote_volume": 8042443.598539, "trades": 98265, "taker_buy_base": 313577049.0, "taker_buy_quote": 4280365.267293 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.013723, "high": 0.013908, "low": 0.013024, "close": 0.013838, "volume": 940173940.0, "close_time": 1747324799999, "quote_volume": 12628071.275348, "trades": 134595, "taker_buy_base": 466405768.0, "taker_buy_quote": 6267755.291743 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.013839, "high": 0.014538, "low": 0.013516, "close": 0.013963, "volume": 825502639.0, "close_time": 1747339199999, "quote_volume": 11566859.892416, "trades": 151054, "taker_buy_base": 387040964.0, "taker_buy_quote": 5426953.457436 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.013966, "high": 0.014174, "low": 0.013185, "close": 0.013616, "volume": 476901417.0, "close_time": 1747353599999, "quote_volume": 6581855.501695, "trades": 80840, "taker_buy_base": 226878699.0, "taker_buy_quote": 3132036.63833 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.013615, "high": 0.014158, "low": 0.013537, "close": 0.013953, "volume": 371305023.0, "close_time": 1747367999999, "quote_volume": 5169418.382996, "trades": 76737, "taker_buy_base": 191210893.0, "taker_buy_quote": 2661348.820223 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.013954, "high": 0.014, "low": 0.013409, "close": 0.013525, "volume": 381237311.0, "close_time": 1747382399999, "quote_volume": 5207433.989473, "trades": 51536, "taker_buy_base": 187609507.0, "taker_buy_quote": 2560670.438604 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.013524, "high": 0.013743, "low": 0.01322, "close": 0.013574, "volume": 344565864.0, "close_time": 1747396799999, "quote_volume": 4649348.233279, "trades": 41437, "taker_buy_base": 176741269.0, "taker_buy_quote": 2386565.004174 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.013577, "high": 0.013882, "low": 0.013345, "close": 0.013683, "volume": 510419805.0, "close_time": 1747411199999, "quote_volume": 6972351.412385, "trades": 46717, "taker_buy_base": 219895897.0, "taker_buy_quote": 2999771.460811 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.013685, "high": 0.013736, "low": 0.013198, "close": 0.013541, "volume": 282077685.0, "close_time": 1747425599999, "quote_volume": 3793630.292552, "trades": 41424, "taker_buy_base": 148937709.0, "taker_buy_quote": 2002972.475773 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.013537, "high": 0.01364, "low": 0.012816, "close": 0.012935, "volume": 326708750.0, "close_time": 1747439999999, "quote_volume": 4291153.346596, "trades": 36073, "taker_buy_base": 159090264.0, "taker_buy_quote": 2089364.157227 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.012933, "high": 0.013018, "low": 0.01212, "close": 0.01251, "volume": 550688883.0, "close_time": 1747454399999, "quote_volume": 6897620.976946, "trades": 58348, "taker_buy_base": 291339834.0, "taker_buy_quote": 3651852.769445 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.012512, "high": 0.012667, "low": 0.012187, "close": 0.012301, "volume": 250279641.0, "close_time": 1747468799999, "quote_volume": 3109885.803714, "trades": 34444, "taker_buy_base": 119664542.0, "taker_buy_quote": 1487185.841189 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.0123, "high": 0.012393, "low": 0.012011, "close": 0.01225, "volume": 346361698.0, "close_time": 1747483199999, "quote_volume": 4236668.368073, "trades": 45562, "taker_buy_base": 157901181.0, "taker_buy_quote": 1933037.906369 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.012252, "high": 0.012397, "low": 0.012014, "close": 0.012256, "volume": 234569137.0, "close_time": 1747497599999, "quote_volume": 2867018.774358, "trades": 29732, "taker_buy_base": 123254479.0, "taker_buy_quote": 1506162.392074 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.012254, "high": 0.012309, "low": 0.011833, "close": 0.011959, "volume": 284334853.0, "close_time": 1747511999999, "quote_volume": 3434533.582618, "trades": 36305, "taker_buy_base": 141812646.0, "taker_buy_quote": 1713614.54749 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.011956, "high": 0.012273, "low": 0.011872, "close": 0.01204, "volume": 184420762.0, "close_time": 1747526399999, "quote_volume": 2225110.785608, "trades": 32811, "taker_buy_base": 93405676.0, "taker_buy_quote": 1127162.886563 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.012041, "high": 0.01228, "low": 0.01201, "close": 0.012119, "volume": 168280233.0, "close_time": 1747540799999, "quote_volume": 2042397.952563, "trades": 41598, "taker_buy_base": 83941329.0, "taker_buy_quote": 1018739.454571 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.01212, "high": 0.0127, "low": 0.012104, "close": 0.012608, "volume": 315199110.0, "close_time": 1747555199999, "quote_volume": 3922447.491227, "trades": 52204, "taker_buy_base": 170748301.0, "taker_buy_quote": 2125316.921652 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.012609, "high": 0.01305, "low": 0.012607, "close": 0.012733, "volume": 436983000.0, "close_time": 1747569599999, "quote_volume": 5609582.374968, "trades": 69977, "taker_buy_base": 220170066.0, "taker_buy_quote": 2825046.937303 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.012732, "high": 0.013471, "low": 0.01258, "close": 0.013341, "volume": 583309286.0, "close_time": 1747583999999, "quote_volume": 7616828.228418, "trades": 77914, "taker_buy_base": 284078185.0, "taker_buy_quote": 3704566.31113 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.013344, "high": 0.013457, "low": 0.012366, "close": 0.01241, "volume": 465436427.0, "close_time": 1747598399999, "quote_volume": 6007802.55434, "trades": 104394, "taker_buy_base": 229028168.0, "taker_buy_quote": 2961181.318332 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.012409, "high": 0.013198, "low": 0.012121, "close": 0.013121, "volume": 382174483.0, "close_time": 1747612799999, "quote_volume": 4838011.517817, "trades": 68136, "taker_buy_base": 198606551.0, "taker_buy_quote": 2515297.659138 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.013122, "high": 0.013219, "low": 0.012284, "close": 0.012327, "volume": 352977646.0, "close_time": 1747627199999, "quote_volume": 4480318.815225, "trades": 74521, "taker_buy_base": 169656100.0, "taker_buy_quote": 2155227.730773 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.012327, "high": 0.01247, "low": 0.011834, "close": 0.012162, "volume": 388298643.0, "close_time": 1747641599999, "quote_volume": 4701511.190563, "trades": 68494, "taker_buy_base": 200933158.0, "taker_buy_quote": 2432016.668796 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.01216, "high": 0.012246, "low": 0.011918, "close": 0.012058, "volume": 306544441.0, "close_time": 1747655999999, "quote_volume": 3695849.034603, "trades": 46500, "taker_buy_base": 170854326.0, "taker_buy_quote": 2060088.571276 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.012059, "high": 0.012474, "low": 0.011873, "close": 0.012435, "volume": 317046646.0, "close_time": 1747670399999, "quote_volume": 3873353.205018, "trades": 60596, "taker_buy_base": 160805049.0, "taker_buy_quote": 1964624.772939 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.012436, "high": 0.012816, "low": 0.012266, "close": 0.012642, "volume": 277268302.0, "close_time": 1747684799999, "quote_volume": 3484100.15302, "trades": 60041, "taker_buy_base": 143690497.0, "taker_buy_quote": 1805919.066316 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.012641, "high": 0.013073, "low": 0.012606, "close": 0.01295, "volume": 327875228.0, "close_time": 1747699199999, "quote_volume": 4207487.241894, "trades": 46178, "taker_buy_base": 149067231.0, "taker_buy_quote": 1914545.404303 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.012951, "high": 0.01317, "low": 0.01264, "close": 0.012782, "volume": 439961742.0, "close_time": 1747713599999, "quote_volume": 5662351.904925, "trades": 69295, "taker_buy_base": 236495152.0, "taker_buy_quote": 3042010.232925 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.012781, "high": 0.012891, "low": 0.012351, "close": 0.012412, "volume": 355449683.0, "close_time": 1747727999999, "quote_volume": 4465764.418915, "trades": 44651, "taker_buy_base": 194926049.0, "taker_buy_quote": 2446806.697123 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.012411, "high": 0.012514, "low": 0.012216, "close": 0.01228, "volume": 194750566.0, "close_time": 1747742399999, "quote_volume": 2408676.749796, "trades": 35454, "taker_buy_base": 91266182.0, "taker_buy_quote": 1128995.909888 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.012278, "high": 0.012509, "low": 0.012108, "close": 0.01249, "volume": 247153263.0, "close_time": 1747756799999, "quote_volume": 3045334.178579, "trades": 45108, "taker_buy_base": 127712106.0, "taker_buy_quote": 1573592.036518 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.012489, "high": 0.012647, "low": 0.012236, "close": 0.012568, "volume": 290222260.0, "close_time": 1747771199999, "quote_volume": 3627209.062153, "trades": 63683, "taker_buy_base": 160560943.0, "taker_buy_quote": 2008134.645649 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.012566, "high": 0.012744, "low": 0.012376, "close": 0.012596, "volume": 275872231.0, "close_time": 1747785599999, "quote_volume": 3472235.214411, "trades": 48174, "taker_buy_base": 133063376.0, "taker_buy_quote": 1675077.015271 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.012597, "high": 0.012956, "low": 0.012456, "close": 0.012799, "volume": 218105589.0, "close_time": 1747799999999, "quote_volume": 2777789.542942, "trades": 48803, "taker_buy_base": 114010991.0, "taker_buy_quote": 1452205.69596 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.0128, "high": 0.013183, "low": 0.012673, "close": 0.01282, "volume": 293615735.0, "close_time": 1747814399999, "quote_volume": 3801459.740182, "trades": 64145, "taker_buy_base": 159125101.0, "taker_buy_quote": 2061018.492872 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.01282, "high": 0.013048, "low": 0.012646, "close": 0.012994, "volume": 224933919.0, "close_time": 1747828799999, "quote_volume": 2889574.275867, "trades": 40558, "taker_buy_base": 112524422.0, "taker_buy_quote": 1445746.843386 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.012993, "high": 0.013449, "low": 0.012883, "close": 0.01337, "volume": 469198548.0, "close_time": 1747843199999, "quote_volume": 6200407.299053, "trades": 73811, "taker_buy_base": 242280969.0, "taker_buy_quote": 3202639.36133 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.013372, "high": 0.014059, "low": 0.012893, "close": 0.013343, "volume": 976856512.0, "close_time": 1747857599999, "quote_volume": 13130926.357552, "trades": 141975, "taker_buy_base": 508803606.0, "taker_buy_quote": 6849708.89177 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.013342, "high": 0.014027, "low": 0.013113, "close": 0.013882, "volume": 426680753.0, "close_time": 1747871999999, "quote_volume": 5836832.593521, "trades": 60535, "taker_buy_base": 217817111.0, "taker_buy_quote": 2979017.55968 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.013885, "high": 0.014042, "low": 0.013337, "close": 0.013809, "volume": 430896092.0, "close_time": 1747886399999, "quote_volume": 5891091.120456, "trades": 58641, "taker_buy_base": 204111481.0, "taker_buy_quote": 2795182.945844 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.013811, "high": 0.014629, "low": 0.013584, "close": 0.014445, "volume": 563855815.0, "close_time": 1747900799999, "quote_volume": 7986356.58684, "trades": 67867, "taker_buy_base": 299093595.0, "taker_buy_quote": 4239059.920411 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.014446, "high": 0.01467, "low": 0.013905, "close": 0.01409, "volume": 564962479.0, "close_time": 1747915199999, "quote_volume": 8114464.15597, "trades": 62161, "taker_buy_base": 287797157.0, "taker_buy_quote": 4133073.517148 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.01409, "high": 0.014225, "low": 0.013677, "close": 0.013968, "volume": 444608710.0, "close_time": 1747929599999, "quote_volume": 6214892.65719, "trades": 53884, "taker_buy_base": 222074320.0, "taker_buy_quote": 3105835.820371 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.01397, "high": 0.014315, "low": 0.013879, "close": 0.014149, "volume": 247275632.0, "close_time": 1747943999999, "quote_volume": 3490903.179967, "trades": 36010, "taker_buy_base": 131471673.0, "taker_buy_quote": 1857231.998484 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.01415, "high": 0.014617, "low": 0.014083, "close": 0.014607, "volume": 277775219.0, "close_time": 1747958399999, "quote_volume": 3984828.760318, "trades": 44322, "taker_buy_base": 146090458.0, "taker_buy_quote": 2095977.781797 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.014607, "high": 0.015061, "low": 0.014405, "close": 0.014859, "volume": 561204798.0, "close_time": 1747972799999, "quote_volume": 8269465.338443, "trades": 75382, "taker_buy_base": 297417720.0, "taker_buy_quote": 4386830.831477 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.01486, "high": 0.014997, "low": 0.013888, "close": 0.014045, "volume": 483022682.0, "close_time": 1747987199999, "quote_volume": 6890662.695616, "trades": 58725, "taker_buy_base": 194907118.0, "taker_buy_quote": 2781661.287138 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.014046, "high": 0.014359, "low": 0.013365, "close": 0.013453, "volume": 462984851.0, "close_time": 1748001599999, "quote_volume": 6442829.527879, "trades": 70030, "taker_buy_base": 234283123.0, "taker_buy_quote": 3266856.957971 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.013455, "high": 0.013988, "low": 0.012956, "close": 0.013596, "volume": 666192845.0, "close_time": 1748015999999, "quote_volume": 8956832.396114, "trades": 98437, "taker_buy_base": 335227585.0, "taker_buy_quote": 4509747.061103 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.013597, "high": 0.013832, "low": 0.013428, "close": 0.013674, "volume": 249443237.0, "close_time": 1748030399999, "quote_volume": 3405833.237708, "trades": 39989, "taker_buy_base": 115711595.0, "taker_buy_quote": 1581449.983579 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.013672, "high": 0.013723, "low": 0.01272, "close": 0.01286, "volume": 524460783.0, "close_time": 1748044799999, "quote_volume": 6990562.270324, "trades": 58994, "taker_buy_base": 266291149.0, "taker_buy_quote": 3547641.177469 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.012856, "high": 0.013364, "low": 0.012751, "close": 0.013285, "volume": 227735190.0, "close_time": 1748059199999, "quote_volume": 2961682.117031, "trades": 42650, "taker_buy_base": 119240309.0, "taker_buy_quote": 1551414.771887 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.013286, "high": 0.013353, "low": 0.013034, "close": 0.01315, "volume": 159110721.0, "close_time": 1748073599999, "quote_volume": 2095012.757578, "trades": 27249, "taker_buy_base": 76033451.0, "taker_buy_quote": 1001677.049394 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.013151, "high": 0.013443, "low": 0.01302, "close": 0.013328, "volume": 197801695.0, "close_time": 1748087999999, "quote_volume": 2628777.57844, "trades": 30605, "taker_buy_base": 110436310.0, "taker_buy_quote": 1469751.883579 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.013329, "high": 0.013361, "low": 0.013107, "close": 0.013205, "volume": 130209513.0, "close_time": 1748102399999, "quote_volume": 1723165.01527, "trades": 26558, "taker_buy_base": 66768308.0, "taker_buy_quote": 883673.492054 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.013205, "high": 0.013393, "low": 0.013071, "close": 0.013249, "volume": 135156595.0, "close_time": 1748116799999, "quote_volume": 1790344.559092, "trades": 27062, "taker_buy_base": 67630898.0, "taker_buy_quote": 896435.320977 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.013251, "high": 0.013348, "low": 0.013035, "close": 0.013203, "volume": 126674268.0, "close_time": 1748131199999, "quote_volume": 1669550.019031, "trades": 25146, "taker_buy_base": 61527183.0, "taker_buy_quote": 811018.672778 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.013205, "high": 0.013349, "low": 0.012904, "close": 0.013169, "volume": 211166734.0, "close_time": 1748145599999, "quote_volume": 2764187.885263, "trades": 42494, "taker_buy_base": 97671620.0, "taker_buy_quote": 1279036.306251 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.013167, "high": 0.013167, "low": 0.012777, "close": 0.012837, "volume": 152090807.0, "close_time": 1748159999999, "quote_volume": 1969120.46269, "trades": 25671, "taker_buy_base": 75606336.0, "taker_buy_quote": 978947.545761 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.012838, "high": 0.012847, "low": 0.012222, "close": 0.012334, "volume": 526196746.0, "close_time": 1748174399999, "quote_volume": 6532806.945603, "trades": 51306, "taker_buy_base": 305781592.0, "taker_buy_quote": 3794270.599929 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.012334, "high": 0.01248, "low": 0.012016, "close": 0.012256, "volume": 223003859.0, "close_time": 1748188799999, "quote_volume": 2736475.939238, "trades": 40737, "taker_buy_base": 119850588.0, "taker_buy_quote": 1471227.343135 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.012255, "high": 0.012465, "low": 0.012069, "close": 0.012388, "volume": 143118624.0, "close_time": 1748203199999, "quote_volume": 1750805.809252, "trades": 28919, "taker_buy_base": 81586020.0, "taker_buy_quote": 998776.918262 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.012388, "high": 0.013103, "low": 0.012241, "close": 0.012962, "volume": 230050539.0, "close_time": 1748217599999, "quote_volume": 2923765.608694, "trades": 38283, "taker_buy_base": 122420262.0, "taker_buy_quote": 1556775.469643 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.012958, "high": 0.013152, "low": 0.012867, "close": 0.013017, "volume": 179133415.0, "close_time": 1748231999999, "quote_volume": 2335537.481974, "trades": 32367, "taker_buy_base": 92090246.0, "taker_buy_quote": 1200953.052152 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.013019, "high": 0.013278, "low": 0.012988, "close": 0.013231, "volume": 153012204.0, "close_time": 1748246399999, "quote_volume": 2007570.439073, "trades": 25330, "taker_buy_base": 77737235.0, "taker_buy_quote": 1020051.659781 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.013234, "high": 0.013258, "low": 0.012755, "close": 0.01282, "volume": 405176091.0, "close_time": 1748260799999, "quote_volume": 5233129.905702, "trades": 35219, "taker_buy_base": 230531164.0, "taker_buy_quote": 2971857.072247 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.012821, "high": 0.01285, "low": 0.012357, "close": 0.012655, "volume": 452545823.0, "close_time": 1748275199999, "quote_volume": 5703673.134272, "trades": 48986, "taker_buy_base": 239546435.0, "taker_buy_quote": 3019066.322513 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.012656, "high": 0.012724, "low": 0.012257, "close": 0.012336, "volume": 210059380.0, "close_time": 1748289599999, "quote_volume": 2609129.314677, "trades": 27715, "taker_buy_base": 102241456.0, "taker_buy_quote": 1270576.474852 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.012338, "high": 0.012581, "low": 0.012273, "close": 0.012513, "volume": 134144583.0, "close_time": 1748303999999, "quote_volume": 1666444.074191, "trades": 26812, "taker_buy_base": 71596152.0, "taker_buy_quote": 889798.769634 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.012514, "high": 0.01275, "low": 0.012132, "close": 0.012689, "volume": 188578477.0, "close_time": 1748318399999, "quote_volume": 2347926.024257, "trades": 45445, "taker_buy_base": 100120378.0, "taker_buy_quote": 1247248.752786 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.012688, "high": 0.012814, "low": 0.012541, "close": 0.012711, "volume": 150770383.0, "close_time": 1748332799999, "quote_volume": 1912778.728891, "trades": 28514, "taker_buy_base": 77117028.0, "taker_buy_quote": 978088.379922 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.012712, "high": 0.012865, "low": 0.012706, "close": 0.012829, "volume": 144578544.0, "close_time": 1748347199999, "quote_volume": 1848938.646684, "trades": 27424, "taker_buy_base": 77333990.0, "taker_buy_quote": 989005.329597 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.012829, "high": 0.013149, "low": 0.012671, "close": 0.013107, "volume": 276383951.0, "close_time": 1748361599999, "quote_volume": 3576513.37225, "trades": 55436, "taker_buy_base": 131736895.0, "taker_buy_quote": 1704162.28336 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.013108, "high": 0.013487, "low": 0.013078, "close": 0.013118, "volume": 329349902.0, "close_time": 1748375999999, "quote_volume": 4367210.030008, "trades": 53264, "taker_buy_base": 164010705.0, "taker_buy_quote": 2175156.337918 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.013119, "high": 0.013235, "low": 0.01286, "close": 0.013072, "volume": 160400076.0, "close_time": 1748390399999, "quote_volume": 2095859.599344, "trades": 31878, "taker_buy_base": 71619267.0, "taker_buy_quote": 935612.798923 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.013072, "high": 0.01311, "low": 0.01276, "close": 0.012815, "volume": 150565618.0, "close_time": 1748404799999, "quote_volume": 1944493.751337, "trades": 31900, "taker_buy_base": 70974514.0, "taker_buy_quote": 916493.161661 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.012815, "high": 0.01282, "low": 0.012494, "close": 0.012614, "volume": 188673943.0, "close_time": 1748419199999, "quote_volume": 2385554.335858, "trades": 28662, "taker_buy_base": 99592419.0, "taker_buy_quote": 1259795.901665 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.012616, "high": 0.012699, "low": 0.012465, "close": 0.012649, "volume": 133123554.0, "close_time": 1748433599999, "quote_volume": 1677951.647043, "trades": 22870, "taker_buy_base": 59233866.0, "taker_buy_quote": 746368.81336 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.01265, "high": 0.012801, "low": 0.012167, "close": 0.012267, "volume": 285995269.0, "close_time": 1748447999999, "quote_volume": 3563050.033853, "trades": 45359, "taker_buy_base": 139038509.0, "taker_buy_quote": 1735256.386276 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.012268, "high": 0.012394, "low": 0.012031, "close": 0.012037, "volume": 171656153.0, "close_time": 1748462399999, "quote_volume": 2098196.717482, "trades": 29445, "taker_buy_base": 77372744.0, "taker_buy_quote": 945368.716333 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.012037, "high": 0.012465, "low": 0.011965, "close": 0.01243, "volume": 153744045.0, "close_time": 1748476799999, "quote_volume": 1876293.124783, "trades": 30883, "taker_buy_base": 91967432.0, "taker_buy_quote": 1123414.174231 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.012431, "high": 0.012739, "low": 0.012359, "close": 0.01247, "volume": 312473817.0, "close_time": 1748491199999, "quote_volume": 3919378.614059, "trades": 45269, "taker_buy_base": 154234135.0, "taker_buy_quote": 1933417.588856 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.012469, "high": 0.012489, "low": 0.01221, "close": 0.012381, "volume": 132835419.0, "close_time": 1748505599999, "quote_volume": 1642662.991994, "trades": 25952, "taker_buy_base": 67569234.0, "taker_buy_quote": 835670.76641 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.012382, "high": 0.012524, "low": 0.012309, "close": 0.012446, "volume": 161761494.0, "close_time": 1748519999999, "quote_volume": 2007966.744155, "trades": 26680, "taker_buy_base": 83284392.0, "taker_buy_quote": 1034495.555914 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.012445, "high": 0.012456, "low": 0.011626, "close": 0.011719, "volume": 538361330.0, "close_time": 1748534399999, "quote_volume": 6442378.222922, "trades": 62430, "taker_buy_base": 283914532.0, "taker_buy_quote": 3390962.870036 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.011719, "high": 0.011861, "low": 0.011457, "close": 0.01147, "volume": 232927223.0, "close_time": 1748548799999, "quote_volume": 2721598.233681, "trades": 45026, "taker_buy_base": 100200883.0, "taker_buy_quote": 1172664.798602 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.011469, "high": 0.011786, "low": 0.011467, "close": 0.011569, "volume": 157617522.0, "close_time": 1748563199999, "quote_volume": 1833353.10308, "trades": 25566, "taker_buy_base": 82665196.0, "taker_buy_quote": 961879.831628 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.011568, "high": 0.011647, "low": 0.010619, "close": 0.010981, "volume": 577907837.0, "close_time": 1748577599999, "quote_volume": 6378746.493409, "trades": 85975, "taker_buy_base": 270765477.0, "taker_buy_quote": 2984853.094618 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.010982, "high": 0.011122, "low": 0.010696, "close": 0.010808, "volume": 264333056.0, "close_time": 1748591999999, "quote_volume": 2882627.693222, "trades": 37891, "taker_buy_base": 112193634.0, "taker_buy_quote": 1223897.354449 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.010807, "high": 0.011148, "low": 0.010714, "close": 0.011118, "volume": 346204702.0, "close_time": 1748606399999, "quote_volume": 3803713.420379, "trades": 43933, "taker_buy_base": 173410197.0, "taker_buy_quote": 1904449.374315 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.011119, "high": 0.011182, "low": 0.01086, "close": 0.010916, "volume": 341785903.0, "close_time": 1748620799999, "quote_volume": 3762253.801756, "trades": 49700, "taker_buy_base": 183425165.0, "taker_buy_quote": 2017974.614889 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.010917, "high": 0.010948, "low": 0.010428, "close": 0.010869, "volume": 447300318.0, "close_time": 1748635199999, "quote_volume": 4773575.893054, "trades": 57225, "taker_buy_base": 206499798.0, "taker_buy_quote": 2202233.539998 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.010867, "high": 0.010933, "low": 0.010009, "close": 0.010134, "volume": 373723147.0, "close_time": 1748649599999, "quote_volume": 3899488.527462, "trades": 54932, "taker_buy_base": 158776220.0, "taker_buy_quote": 1651129.981028 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.010136, "high": 0.010335, "low": 0.009551, "close": 0.009738, "volume": 933255856.0, "close_time": 1748663999999, "quote_volume": 9202789.416682, "trades": 114114, "taker_buy_base": 452212686.0, "taker_buy_quote": 4455624.976689 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.009739, "high": 0.010028, "low": 0.009661, "close": 0.009963, "volume": 287748443.0, "close_time": 1748678399999, "quote_volume": 2844115.813252, "trades": 39900, "taker_buy_base": 145953268.0, "taker_buy_quote": 1442236.015526 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.009964, "high": 0.010006, "low": 0.009672, "close": 0.009714, "volume": 238923926.0, "close_time": 1748692799999, "quote_volume": 2349249.742202, "trades": 34152, "taker_buy_base": 118871135.0, "taker_buy_quote": 1168916.103747 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.009713, "high": 0.010152, "low": 0.009701, "close": 0.00992, "volume": 352145099.0, "close_time": 1748707199999, "quote_volume": 3522084.860144, "trades": 46921, "taker_buy_base": 166489036.0, "taker_buy_quote": 1665426.887598 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.009921, "high": 0.010285, "low": 0.009864, "close": 0.010226, "volume": 317357637.0, "close_time": 1748721599999, "quote_volume": 3217237.61387, "trades": 41091, "taker_buy_base": 163312507.0, "taker_buy_quote": 1655384.457569 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.010225, "high": 0.010303, "low": 0.010103, "close": 0.010164, "volume": 188195264.0, "close_time": 1748735999999, "quote_volume": 1920349.941238, "trades": 25305, "taker_buy_base": 94851088.0, "taker_buy_quote": 967865.816828 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.010164, "high": 0.010296, "low": 0.009995, "close": 0.010193, "volume": 176451530.0, "close_time": 1748750399999, "quote_volume": 1794341.453591, "trades": 27734, "taker_buy_base": 89085095.0, "taker_buy_quote": 906095.890129 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.010193, "high": 0.01054, "low": 0.010135, "close": 0.010532, "volume": 221290866.0, "close_time": 1748764799999, "quote_volume": 2296904.789218, "trades": 30444, "taker_buy_base": 119129435.0, "taker_buy_quote": 1236985.905345 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.010531, "high": 0.010579, "low": 0.010105, "close": 0.010338, "volume": 295748093.0, "close_time": 1748779199999, "quote_volume": 3056263.375083, "trades": 44591, "taker_buy_base": 145909298.0, "taker_buy_quote": 1507216.410753 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.010337, "high": 0.010586, "low": 0.010185, "close": 0.010429, "volume": 223403130.0, "close_time": 1748793599999, "quote_volume": 2332546.430096, "trades": 38022, "taker_buy_base": 109291872.0, "taker_buy_quote": 1142077.127519 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.010428, "high": 0.010768, "low": 0.010355, "close": 0.010632, "volume": 371521540.0, "close_time": 1748807999999, "quote_volume": 3930508.8549, "trades": 45328, "taker_buy_base": 192701490.0, "taker_buy_quote": 2039709.728056 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.010632, "high": 0.010911, "low": 0.010572, "close": 0.010828, "volume": 244787029.0, "close_time": 1748822399999, "quote_volume": 2644046.011458, "trades": 33004, "taker_buy_base": 128366350.0, "taker_buy_quote": 1386612.455927 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.010828, "high": 0.01093, "low": 0.010515, "close": 0.010575, "volume": 167582309.0, "close_time": 1748836799999, "quote_volume": 1797998.075069, "trades": 27379, "taker_buy_base": 75403605.0, "taker_buy_quote": 809367.60896 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.010574, "high": 0.010677, "low": 0.010362, "close": 0.010584, "volume": 145136029.0, "close_time": 1748851199999, "quote_volume": 1528899.130212, "trades": 23822, "taker_buy_base": 63680863.0, "taker_buy_quote": 671186.921006 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.010582, "high": 0.010685, "low": 0.010235, "close": 0.010341, "volume": 192665805.0, "close_time": 1748865599999, "quote_volume": 2006178.109013, "trades": 35444, "taker_buy_base": 92628621.0, "taker_buy_quote": 964709.421986 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.01034, "high": 0.010628, "low": 0.010284, "close": 0.010449, "volume": 231433435.0, "close_time": 1748879999999, "quote_volume": 2420172.256011, "trades": 41021, "taker_buy_base": 112676305.0, "taker_buy_quote": 1178844.230266 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.01045, "high": 0.010621, "low": 0.010242, "close": 0.010336, "volume": 208151873.0, "close_time": 1748894399999, "quote_volume": 2174264.993853, "trades": 30762, "taker_buy_base": 96683336.0, "taker_buy_quote": 1010006.98826 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.010337, "high": 0.011, "low": 0.010337, "close": 0.010884, "volume": 315300952.0, "close_time": 1748908799999, "quote_volume": 3404060.347489, "trades": 47063, "taker_buy_base": 166540207.0, "taker_buy_quote": 1796622.186983 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.010884, "high": 0.011379, "low": 0.010874, "close": 0.011107, "volume": 421207955.0, "close_time": 1748923199999, "quote_volume": 4701563.233052, "trades": 55235, "taker_buy_base": 215738642.0, "taker_buy_quote": 2408421.247929 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.011108, "high": 0.011164, "low": 0.010974, "close": 0.0111, "volume": 156370797.0, "close_time": 1748937599999, "quote_volume": 1729170.776975, "trades": 25658, "taker_buy_base": 80329043.0, "taker_buy_quote": 888440.484917 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.011101, "high": 0.011128, "low": 0.010897, "close": 0.010946, "volume": 122645308.0, "close_time": 1748951999999, "quote_volume": 1350168.872299, "trades": 24384, "taker_buy_base": 63507291.0, "taker_buy_quote": 699223.081408 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.010949, "high": 0.011145, "low": 0.01079, "close": 0.011036, "volume": 267543046.0, "close_time": 1748966399999, "quote_volume": 2939791.276105, "trades": 40556, "taker_buy_base": 145530139.0, "taker_buy_quote": 1600373.28883 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.011038, "high": 0.011085, "low": 0.010748, "close": 0.010952, "volume": 172079217.0, "close_time": 1748980799999, "quote_volume": 1874058.693895, "trades": 29940, "taker_buy_base": 83479433.0, "taker_buy_quote": 909244.634469 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.010953, "high": 0.010964, "low": 0.010316, "close": 0.010415, "volume": 226248730.0, "close_time": 1748995199999, "quote_volume": 2386735.266313, "trades": 34859, "taker_buy_base": 96864661.0, "taker_buy_quote": 1021448.473002 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.010415, "high": 0.010651, "low": 0.010255, "close": 0.010356, "volume": 244758114.0, "close_time": 1749009599999, "quote_volume": 2554083.559949, "trades": 33891, "taker_buy_base": 136686885.0, "taker_buy_quote": 1427354.250106 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.010357, "high": 0.010385, "low": 0.010111, "close": 0.010187, "volume": 193395894.0, "close_time": 1749023999999, "quote_volume": 1983911.226381, "trades": 26690, "taker_buy_base": 100390340.0, "taker_buy_quote": 1029803.792265 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.010188, "high": 0.010369, "low": 0.010161, "close": 0.010203, "volume": 226817043.0, "close_time": 1749038399999, "quote_volume": 2327210.70586, "trades": 26051, "taker_buy_base": 114507135.0, "taker_buy_quote": 1175228.003693 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.010204, "high": 0.01049, "low": 0.010068, "close": 0.010427, "volume": 301342831.0, "close_time": 1749052799999, "quote_volume": 3085500.016748, "trades": 35966, "taker_buy_base": 155544314.0, "taker_buy_quote": 1594308.108037 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.010427, "high": 0.010563, "low": 0.010079, "close": 0.010079, "volume": 179453471.0, "close_time": 1749067199999, "quote_volume": 1860051.835063, "trades": 26760, "taker_buy_base": 86474280.0, "taker_buy_quote": 897718.457155 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.010078, "high": 0.010202, "low": 0.00982, "close": 0.010088, "volume": 257062795.0, "close_time": 1749081599999, "quote_volume": 2578175.592468, "trades": 30207, "taker_buy_base": 130387087.0, "taker_buy_quote": 1308382.961196 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.010087, "high": 0.010257, "low": 0.010074, "close": 0.010196, "volume": 247362975.0, "close_time": 1749095999999, "quote_volume": 2516409.481309, "trades": 31247, "taker_buy_base": 130847991.0, "taker_buy_quote": 1331318.427155 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.010197, "high": 0.010269, "low": 0.0099, "close": 0.00997, "volume": 236791784.0, "close_time": 1749110399999, "quote_volume": 2378195.196789, "trades": 29891, "taker_buy_base": 111363994.0, "taker_buy_quote": 1118628.142923 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.00997, "high": 0.010074, "low": 0.009657, "close": 0.009849, "volume": 265255706.0, "close_time": 1749124799999, "quote_volume": 2609943.987255, "trades": 34749, "taker_buy_base": 130678600.0, "taker_buy_quote": 1285998.092228 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.009849, "high": 0.010183, "low": 0.009732, "close": 0.009866, "volume": 447298588.0, "close_time": 1749139199999, "quote_volume": 4449582.440489, "trades": 52799, "taker_buy_base": 233219936.0, "taker_buy_quote": 2321887.508255 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.009868, "high": 0.009922, "low": 0.0092, "close": 0.009296, "volume": 513753969.0, "close_time": 1749153599999, "quote_volume": 4890247.925128, "trades": 61497, "taker_buy_base": 240054624.0, "taker_buy_quote": 2283169.813907 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.009297, "high": 0.009439, "low": 0.008868, "close": 0.009291, "volume": 611275533.0, "close_time": 1749167999999, "quote_volume": 5584982.355269, "trades": 65441, "taker_buy_base": 305802883.0, "taker_buy_quote": 2795622.210495 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.009292, "high": 0.009459, "low": 0.009154, "close": 0.009415, "volume": 222715309.0, "close_time": 1749182399999, "quote_volume": 2068307.845939, "trades": 27218, "taker_buy_base": 122561281.0, "taker_buy_quote": 1138793.252002 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.009416, "high": 0.00952, "low": 0.009371, "close": 0.009487, "volume": 217769532.0, "close_time": 1749196799999, "quote_volume": 2054510.662381, "trades": 29351, "taker_buy_base": 119478883.0, "taker_buy_quote": 1126927.728502 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.009487, "high": 0.009673, "low": 0.009487, "close": 0.009575, "volume": 160268268.0, "close_time": 1749211199999, "quote_volume": 1535204.622006, "trades": 25760, "taker_buy_base": 84446887.0, "taker_buy_quote": 809124.674024 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.009575, "high": 0.009791, "low": 0.009493, "close": 0.00965, "volume": 412959298.0, "close_time": 1749225599999, "quote_volume": 3979562.639757, "trades": 46451, "taker_buy_base": 225093031.0, "taker_buy_quote": 2169278.529485 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.009651, "high": 0.009692, "low": 0.009276, "close": 0.009357, "volume": 179776777.0, "close_time": 1749239999999, "quote_volume": 1700292.046526, "trades": 33696, "taker_buy_base": 78568263.0, "taker_buy_quote": 743655.319007 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.009358, "high": 0.009502, "low": 0.009336, "close": 0.009397, "volume": 105565858.0, "close_time": 1749254399999, "quote_volume": 993440.595873, "trades": 18997, "taker_buy_base": 52376636.0, "taker_buy_quote": 493067.343643 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.009397, "high": 0.010415, "low": 0.00936, "close": 0.010158, "volume": 642388713.0, "close_time": 1749268799999, "quote_volume": 6447938.049598, "trades": 63328, "taker_buy_base": 358104985.0, "taker_buy_quote": 3590555.681181 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.01016, "high": 0.010235, "low": 0.010025, "close": 0.01023, "volume": 289739550.0, "close_time": 1749283199999, "quote_volume": 2936912.351322, "trades": 35993, "taker_buy_base": 150671041.0, "taker_buy_quote": 1527839.19185 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.01023, "high": 0.010449, "low": 0.010144, "close": 0.010277, "volume": 425096905.0, "close_time": 1749297599999, "quote_volume": 4382748.350377, "trades": 41917, "taker_buy_base": 214244406.0, "taker_buy_quote": 2209971.539515 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.010277, "high": 0.010307, "low": 0.009986, "close": 0.010026, "volume": 269475990.0, "close_time": 1749311999999, "quote_volume": 2739626.943373, "trades": 31073, "taker_buy_base": 131913304.0, "taker_buy_quote": 1341672.777217 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.010025, "high": 0.010062, "low": 0.00989, "close": 0.010013, "volume": 176177356.0, "close_time": 1749326399999, "quote_volume": 1760916.534151, "trades": 24640, "taker_buy_base": 105221504.0, "taker_buy_quote": 1052073.246902 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.010013, "high": 0.010128, "low": 0.009951, "close": 0.010088, "volume": 121229243.0, "close_time": 1749340799999, "quote_volume": 1217035.603419, "trades": 19902, "taker_buy_base": 70020454.0, "taker_buy_quote": 703316.550655 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.010089, "high": 0.010189, "low": 0.009968, "close": 0.010021, "volume": 95027249.0, "close_time": 1749355199999, "quote_volume": 955407.615251, "trades": 22086, "taker_buy_base": 44486746.0, "taker_buy_quote": 447063.755326 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.010022, "high": 0.010058, "low": 0.009784, "close": 0.009794, "volume": 112188007.0, "close_time": 1749369599999, "quote_volume": 1112673.643279, "trades": 17960, "taker_buy_base": 49863270.0, "taker_buy_quote": 494902.930639 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.009794, "high": 0.010095, "low": 0.009762, "close": 0.010071, "volume": 155897861.0, "close_time": 1749383999999, "quote_volume": 1541478.648111, "trades": 24323, "taker_buy_base": 82482917.0, "taker_buy_quote": 816189.097794 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.010071, "high": 0.010153, "low": 0.009898, "close": 0.009991, "volume": 242043355.0, "close_time": 1749398399999, "quote_volume": 2425720.203656, "trades": 31991, "taker_buy_base": 118278313.0, "taker_buy_quote": 1185919.166287 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.009992, "high": 0.010225, "low": 0.009992, "close": 0.010166, "volume": 194975145.0, "close_time": 1749412799999, "quote_volume": 1976639.621164, "trades": 29455, "taker_buy_base": 106004444.0, "taker_buy_quote": 1074841.768414 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.010167, "high": 0.010234, "low": 0.009883, "close": 0.009923, "volume": 135029753.0, "close_time": 1749427199999, "quote_volume": 1360680.17641, "trades": 22590, "taker_buy_base": 74243777.0, "taker_buy_quote": 748509.186383 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.009922, "high": 0.009996, "low": 0.009826, "close": 0.009946, "volume": 98645406.0, "close_time": 1749441599999, "quote_volume": 975140.477191, "trades": 23671, "taker_buy_base": 46274453.0, "taker_buy_quote": 457571.758208 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.009946, "high": 0.010036, "low": 0.00977, "close": 0.009907, "volume": 96471740.0, "close_time": 1749455999999, "quote_volume": 952081.842558, "trades": 20271, "taker_buy_base": 53906044.0, "taker_buy_quote": 532148.604321 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.009906, "high": 0.010429, "low": 0.009834, "close": 0.010332, "volume": 353673967.0, "close_time": 1749470399999, "quote_volume": 3616577.247655, "trades": 41714, "taker_buy_base": 205521821.0, "taker_buy_quote": 2100335.034501 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.010333, "high": 0.010352, "low": 0.010013, "close": 0.010205, "volume": 222700457.0, "close_time": 1749484799999, "quote_volume": 2274480.577498, "trades": 34826, "taker_buy_base": 114798019.0, "taker_buy_quote": 1172663.80922 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.010205, "high": 0.010971, "low": 0.0102, "close": 0.010698, "volume": 836990468.0, "close_time": 1749499199999, "quote_volume": 8880482.547605, "trades": 73038, "taker_buy_base": 445365228.0, "taker_buy_quote": 4729342.624527 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.010699, "high": 0.011045, "low": 0.010659, "close": 0.011015, "volume": 380642474.0, "close_time": 1749513599999, "quote_volume": 4144556.864899, "trades": 48499, "taker_buy_base": 208560350.0, "taker_buy_quote": 2270020.718823 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.011015, "high": 0.011061, "low": 0.010846, "close": 0.010886, "volume": 283212007.0, "close_time": 1749527999999, "quote_volume": 3101458.231669, "trades": 34665, "taker_buy_base": 131825495.0, "taker_buy_quote": 1444355.153259 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.010888, "high": 0.011142, "low": 0.010772, "close": 0.011048, "volume": 458082049.0, "close_time": 1749542399999, "quote_volume": 5035525.171262, "trades": 38551, "taker_buy_base": 219246743.0, "taker_buy_quote": 2409807.18504 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.011049, "high": 0.011735, "low": 0.011001, "close": 0.011619, "volume": 720458771.0, "close_time": 1749556799999, "quote_volume": 8181100.932893, "trades": 73846, "taker_buy_base": 408388037.0, "taker_buy_quote": 4634965.051698 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.011618, "high": 0.011757, "low": 0.011165, "close": 0.011368, "volume": 555250454.0, "close_time": 1749571199999, "quote_volume": 6368527.255225, "trades": 65949, "taker_buy_base": 265297282.0, "taker_buy_quote": 3046607.171028 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.011369, "high": 0.011697, "low": 0.011266, "close": 0.011483, "volume": 276116128.0, "close_time": 1749585599999, "quote_volume": 3160550.491187, "trades": 36195, "taker_buy_base": 159803367.0, "taker_buy_quote": 1829543.105065 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.011484, "high": 0.012539, "low": 0.011335, "close": 0.012321, "volume": 1123046937.0, "close_time": 1749599999999, "quote_volume": 13665324.050903, "trades": 130599, "taker_buy_base": 595800524.0, "taker_buy_quote": 7247701.931609 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.012321, "high": 0.012405, "low": 0.01166, "close": 0.011879, "volume": 362122465.0, "close_time": 1749614399999, "quote_volume": 4326150.195141, "trades": 57195, "taker_buy_base": 185857636.0, "taker_buy_quote": 2219453.032308 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.011878, "high": 0.011879, "low": 0.011564, "close": 0.011591, "volume": 327563361.0, "close_time": 1749628799999, "quote_volume": 3846541.759343, "trades": 36514, "taker_buy_base": 181943038.0, "taker_buy_quote": 2136224.271228 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.011591, "high": 0.011696, "low": 0.011428, "close": 0.0115, "volume": 267843221.0, "close_time": 1749643199999, "quote_volume": 3092825.773493, "trades": 35301, "taker_buy_base": 133431416.0, "taker_buy_quote": 1541080.590675 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.011501, "high": 0.012134, "low": 0.011413, "close": 0.011948, "volume": 575048486.0, "close_time": 1749657599999, "quote_volume": 6821115.933881, "trades": 81671, "taker_buy_base": 314885192.0, "taker_buy_quote": 3733506.350536 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.011949, "high": 0.012253, "low": 0.011714, "close": 0.011742, "volume": 652297309.0, "close_time": 1749671999999, "quote_volume": 7846742.259359, "trades": 88825, "taker_buy_base": 357073865.0, "taker_buy_quote": 4298530.009621 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.011741, "high": 0.012014, "low": 0.01117, "close": 0.011257, "volume": 559298035.0, "close_time": 1749686399999, "quote_volume": 6399981.492633, "trades": 70044, "taker_buy_base": 251160675.0, "taker_buy_quote": 2877061.912161 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.01126, "high": 0.011346, "low": 0.010917, "close": 0.011002, "volume": 245498589.0, "close_time": 1749700799999, "quote_volume": 2730673.656399, "trades": 42568, "taker_buy_base": 121540912.0, "taker_buy_quote": 1352611.64292 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.011002, "high": 0.011168, "low": 0.010921, "close": 0.010987, "volume": 181107177.0, "close_time": 1749715199999, "quote_volume": 2000772.039668, "trades": 32209, "taker_buy_base": 96476180.0, "taker_buy_quote": 1066284.18369 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.010986, "high": 0.01106, "low": 0.01052, "close": 0.01057, "volume": 344004632.0, "close_time": 1749729599999, "quote_volume": 3714493.120746, "trades": 42808, "taker_buy_base": 181590927.0, "taker_buy_quote": 1961027.444294 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.01057, "high": 0.011086, "low": 0.010446, "close": 0.010538, "volume": 381263992.0, "close_time": 1749743999999, "quote_volume": 4115618.961605, "trades": 59774, "taker_buy_base": 212926841.0, "taker_buy_quote": 2301599.344749 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.010536, "high": 0.010862, "low": 0.010301, "close": 0.010385, "volume": 294534679.0, "close_time": 1749758399999, "quote_volume": 3121160.599805, "trades": 53856, "taker_buy_base": 155545765.0, "taker_buy_quote": 1645471.737882 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.010383, "high": 0.010498, "low": 0.010114, "close": 0.010147, "volume": 248979816.0, "close_time": 1749772799999, "quote_volume": 2553974.065112, "trades": 51534, "taker_buy_base": 122828235.0, "taker_buy_quote": 1260691.876523 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.010147, "high": 0.010154, "low": 0.008957, "close": 0.009345, "volume": 1111882706.0, "close_time": 1749787199999, "quote_volume": 10387325.678131, "trades": 152423, "taker_buy_base": 554982195.0, "taker_buy_quote": 5179709.043566 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.009346, "high": 0.00945, "low": 0.009217, "close": 0.00933, "volume": 405822643.0, "close_time": 1749801599999, "quote_volume": 3784651.81922, "trades": 46305, "taker_buy_base": 204285978.0, "taker_buy_quote": 1905180.986488 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.00933, "high": 0.009581, "low": 0.00919, "close": 0.009579, "volume": 786102751.0, "close_time": 1749815999999, "quote_volume": 7381334.544784, "trades": 74544, "taker_buy_base": 339717170.0, "taker_buy_quote": 3192083.107563 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.00958, "high": 0.010003, "low": 0.009478, "close": 0.009875, "volume": 557553759.0, "close_time": 1749830399999, "quote_volume": 5417075.56715, "trades": 72489, "taker_buy_base": 267911452.0, "taker_buy_quote": 2600762.865397 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.009876, "high": 0.010066, "low": 0.009546, "close": 0.009693, "volume": 424643143.0, "close_time": 1749844799999, "quote_volume": 4140009.076747, "trades": 53651, "taker_buy_base": 206265407.0, "taker_buy_quote": 2011417.28772 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.009693, "high": 0.009969, "low": 0.009647, "close": 0.009898, "volume": 228064755.0, "close_time": 1749859199999, "quote_volume": 2240180.865592, "trades": 28846, "taker_buy_base": 115262330.0, "taker_buy_quote": 1132345.2364 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.009898, "high": 0.00994, "low": 0.009691, "close": 0.00975, "volume": 144808019.0, "close_time": 1749873599999, "quote_volume": 1420548.298117, "trades": 19814, "taker_buy_base": 74416662.0, "taker_buy_quote": 729731.466429 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.009749, "high": 0.009823, "low": 0.009654, "close": 0.009783, "volume": 104218373.0, "close_time": 1749887999999, "quote_volume": 1014854.016892, "trades": 13207, "taker_buy_base": 48264117.0, "taker_buy_quote": 470453.588782 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.009782, "high": 0.009786, "low": 0.009595, "close": 0.009652, "volume": 110223422.0, "close_time": 1749902399999, "quote_volume": 1064510.810428, "trades": 14955, "taker_buy_base": 52345540.0, "taker_buy_quote": 505520.416511 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.009651, "high": 0.009672, "low": 0.009448, "close": 0.009538, "volume": 141538151.0, "close_time": 1749916799999, "quote_volume": 1354584.843243, "trades": 20550, "taker_buy_base": 71842647.0, "taker_buy_quote": 687814.650112 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.009537, "high": 0.00962, "low": 0.009334, "close": 0.009458, "volume": 168826416.0, "close_time": 1749931199999, "quote_volume": 1602350.289662, "trades": 25755, "taker_buy_base": 78351376.0, "taker_buy_quote": 743997.541379 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.009459, "high": 0.009679, "low": 0.009377, "close": 0.009592, "volume": 109083570.0, "close_time": 1749945599999, "quote_volume": 1040627.094392, "trades": 19514, "taker_buy_base": 56111381.0, "taker_buy_quote": 535479.148256 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.009593, "high": 0.009692, "low": 0.009575, "close": 0.009627, "volume": 69241463.0, "close_time": 1749959999999, "quote_volume": 667297.289516, "trades": 10428, "taker_buy_base": 36089578.0, "taker_buy_quote": 347882.157083 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.009626, "high": 0.009821, "low": 0.009544, "close": 0.009585, "volume": 117344023.0, "close_time": 1749974399999, "quote_volume": 1135138.214245, "trades": 15229, "taker_buy_base": 59230145.0, "taker_buy_quote": 573166.114734 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.009585, "high": 0.009634, "low": 0.009483, "close": 0.009602, "volume": 99825854.0, "close_time": 1749988799999, "quote_volume": 954115.875774, "trades": 13062, "taker_buy_base": 49710899.0, "taker_buy_quote": 475439.040173 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.009603, "high": 0.00983, "low": 0.009514, "close": 0.009709, "volume": 208592984.0, "close_time": 1750003199999, "quote_volume": 2020698.184732, "trades": 28001, "taker_buy_base": 112204766.0, "taker_buy_quote": 1087158.841268 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.009709, "high": 0.009968, "low": 0.009696, "close": 0.009803, "volume": 201180478.0, "close_time": 1750017599999, "quote_volume": 1975207.13503, "trades": 27055, "taker_buy_base": 106645799.0, "taker_buy_quote": 1046866.154078 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.009804, "high": 0.009831, "low": 0.009526, "close": 0.009781, "volume": 188568875.0, "close_time": 1750031999999, "quote_volume": 1827680.37932, "trades": 28719, "taker_buy_base": 90845436.0, "taker_buy_quote": 880979.623686 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.009781, "high": 0.009982, "low": 0.009565, "close": 0.009824, "volume": 199386583.0, "close_time": 1750046399999, "quote_volume": 1952680.958675, "trades": 30411, "taker_buy_base": 101554500.0, "taker_buy_quote": 994861.471794 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.009826, "high": 0.010336, "low": 0.009808, "close": 0.010256, "volume": 299389131.0, "close_time": 1750060799999, "quote_volume": 3031183.87151, "trades": 36584, "taker_buy_base": 163436701.0, "taker_buy_quote": 1655683.169838 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.010257, "high": 0.010275, "low": 0.010045, "close": 0.010126, "volume": 191465026.0, "close_time": 1750075199999, "quote_volume": 1944454.639648, "trades": 23195, "taker_buy_base": 89299861.0, "taker_buy_quote": 907140.748921 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.010125, "high": 0.01034, "low": 0.009994, "close": 0.0102, "volume": 268340776.0, "close_time": 1750089599999, "quote_volume": 2736902.326159, "trades": 37833, "taker_buy_base": 127288496.0, "taker_buy_quote": 1298684.501834 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.010202, "high": 0.01059, "low": 0.010186, "close": 0.010427, "volume": 303617975.0, "close_time": 1750103999999, "quote_volume": 3149929.820673, "trades": 36855, "taker_buy_base": 158864140.0, "taker_buy_quote": 1648031.654824 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.010429, "high": 0.010556, "low": 0.010039, "close": 0.010065, "volume": 435633606.0, "close_time": 1750118399999, "quote_volume": 4498482.296789, "trades": 54215, "taker_buy_base": 205870144.0, "taker_buy_quote": 2130134.766207 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.010064, "high": 0.01054, "low": 0.009754, "close": 0.010344, "volume": 586985185.0, "close_time": 1750132799999, "quote_volume": 5963627.036141, "trades": 77399, "taker_buy_base": 293745714.0, "taker_buy_quote": 2988579.103931 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.010344, "high": 0.010363, "low": 0.010033, "close": 0.010043, "volume": 242600457.0, "close_time": 1750147199999, "quote_volume": 2466516.841785, "trades": 32069, "taker_buy_base": 115683337.0, "taker_buy_quote": 1177179.32595 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.010043, "high": 0.010083, "low": 0.009604, "close": 0.009713, "volume": 238796328.0, "close_time": 1750161599999, "quote_volume": 2347305.87666, "trades": 27822, "taker_buy_base": 114544119.0, "taker_buy_quote": 1125976.640881 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.009711, "high": 0.009827, "low": 0.009382, "close": 0.009447, "volume": 279434226.0, "close_time": 1750175999999, "quote_volume": 2687886.550383, "trades": 37879, "taker_buy_base": 131612035.0, "taker_buy_quote": 1266389.827105 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.009446, "high": 0.00958, "low": 0.009162, "close": 0.009472, "volume": 387928718.0, "close_time": 1750190399999, "quote_volume": 3626164.090078, "trades": 48878, "taker_buy_base": 180681361.0, "taker_buy_quote": 1691934.507243 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.009471, "high": 0.009521, "low": 0.009213, "close": 0.009232, "volume": 190690011.0, "close_time": 1750204799999, "quote_volume": 1780263.742725, "trades": 21735, "taker_buy_base": 87625017.0, "taker_buy_quote": 819119.225344 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.009231, "high": 0.009435, "low": 0.009216, "close": 0.009331, "volume": 195321033.0, "close_time": 1750219199999, "quote_volume": 1817692.464158, "trades": 22011, "taker_buy_base": 107275561.0, "taker_buy_quote": 998549.030722 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.00933, "high": 0.009522, "low": 0.009278, "close": 0.009312, "volume": 165790611.0, "close_time": 1750233599999, "quote_volume": 1557727.773845, "trades": 19043, "taker_buy_base": 83716529.0, "taker_buy_quote": 786825.228805 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.009313, "high": 0.009417, "low": 0.008945, "close": 0.009128, "volume": 288044338.0, "close_time": 1750247999999, "quote_volume": 2634551.116951, "trades": 27973, "taker_buy_base": 139373173.0, "taker_buy_quote": 1274305.116846 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.009129, "high": 0.009268, "low": 0.008792, "close": 0.009071, "volume": 432527314.0, "close_time": 1750262399999, "quote_volume": 3918473.526046, "trades": 51292, "taker_buy_base": 219850199.0, "taker_buy_quote": 1992702.987653 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.00907, "high": 0.009239, "low": 0.008955, "close": 0.009066, "volume": 441807881.0, "close_time": 1750276799999, "quote_volume": 4016667.561552, "trades": 51282, "taker_buy_base": 231825454.0, "taker_buy_quote": 2108688.142214 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.009067, "high": 0.009553, "low": 0.009024, "close": 0.009553, "volume": 317651482.0, "close_time": 1750291199999, "quote_volume": 2976851.06833, "trades": 30615, "taker_buy_base": 177418953.0, "taker_buy_quote": 1663665.245276 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.009553, "high": 0.009718, "low": 0.009476, "close": 0.00955, "volume": 237564075.0, "close_time": 1750305599999, "quote_volume": 2274129.495421, "trades": 23508, "taker_buy_base": 117799103.0, "taker_buy_quote": 1127877.102887 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.00955, "high": 0.00967, "low": 0.009377, "close": 0.009386, "volume": 185966794.0, "close_time": 1750319999999, "quote_volume": 1769164.678784, "trades": 17208, "taker_buy_base": 86661544.0, "taker_buy_quote": 825282.753235 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.009385, "high": 0.009456, "low": 0.009276, "close": 0.009304, "volume": 159422867.0, "close_time": 1750334399999, "quote_volume": 1493363.510054, "trades": 16346, "taker_buy_base": 70213808.0, "taker_buy_quote": 658175.605524 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.009304, "high": 0.00936, "low": 0.00918, "close": 0.009234, "volume": 173570235.0, "close_time": 1750348799999, "quote_volume": 1608325.299977, "trades": 18672, "taker_buy_base": 82100447.0, "taker_buy_quote": 761201.6492 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.009234, "high": 0.009415, "low": 0.009127, "close": 0.009314, "volume": 222517308.0, "close_time": 1750363199999, "quote_volume": 2063626.433733, "trades": 23672, "taker_buy_base": 107635246.0, "taker_buy_quote": 999046.378704 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.009314, "high": 0.009409, "low": 0.009255, "close": 0.009327, "volume": 134150497.0, "close_time": 1750377599999, "quote_volume": 1251867.696936, "trades": 14643, "taker_buy_base": 68106048.0, "taker_buy_quote": 635711.967256 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.009326, "high": 0.009396, "low": 0.009214, "close": 0.009281, "volume": 101863593.0, "close_time": 1750391999999, "quote_volume": 946955.248279, "trades": 11044, "taker_buy_base": 51349669.0, "taker_buy_quote": 477708.113589 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.00928, "high": 0.009608, "low": 0.009154, "close": 0.009595, "volume": 181119787.0, "close_time": 1750406399999, "quote_volume": 1696413.698687, "trades": 18140, "taker_buy_base": 100752848.0, "taker_buy_quote": 944130.460399 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.009597, "high": 0.009703, "low": 0.009489, "close": 0.009555, "volume": 215737321.0, "close_time": 1750420799999, "quote_volume": 2069512.098095, "trades": 22646, "taker_buy_base": 108397275.0, "taker_buy_quote": 1040031.526133 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.009555, "high": 0.009634, "low": 0.009102, "close": 0.009235, "volume": 288956834.0, "close_time": 1750435199999, "quote_volume": 2701580.056684, "trades": 29876, "taker_buy_base": 130628842.0, "taker_buy_quote": 1222839.753362 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.009235, "high": 0.009266, "low": 0.008744, "close": 0.009016, "volume": 485452838.0, "close_time": 1750449599999, "quote_volume": 4359697.304247, "trades": 39625, "taker_buy_base": 239125947.0, "taker_buy_quote": 2148892.390372 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.009015, "high": 0.009171, "low": 0.008936, "close": 0.009034, "volume": 164570019.0, "close_time": 1750463999999, "quote_volume": 1489022.848485, "trades": 14399, "taker_buy_base": 83465131.0, "taker_buy_quote": 755679.118643 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.009035, "high": 0.00924, "low": 0.00896, "close": 0.009187, "volume": 157639403.0, "close_time": 1750478399999, "quote_volume": 1433131.238712, "trades": 12770, "taker_buy_base": 83595677.0, "taker_buy_quote": 760130.559354 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.009187, "high": 0.009375, "low": 0.00916, "close": 0.009346, "volume": 199973954.0, "close_time": 1750492799999, "quote_volume": 1852578.324837, "trades": 13345, "taker_buy_base": 101601327.0, "taker_buy_quote": 940929.72319 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.009347, "high": 0.009481, "low": 0.009343, "close": 0.009449, "volume": 188601235.0, "close_time": 1750507199999, "quote_volume": 1775253.324764, "trades": 15000, "taker_buy_base": 94454154.0, "taker_buy_quote": 889101.382043 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.00945, "high": 0.009467, "low": 0.008856, "close": 0.009014, "volume": 329857203.0, "close_time": 1750521599999, "quote_volume": 2989459.824044, "trades": 26669, "taker_buy_base": 155858810.0, "taker_buy_quote": 1410268.847262 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.009013, "high": 0.009095, "low": 0.008536, "close": 0.008536, "volume": 466032083.0, "close_time": 1750535999999, "quote_volume": 4088032.484526, "trades": 37525, "taker_buy_base": 201964802.0, "taker_buy_quote": 1773159.275186 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.008539, "high": 0.008669, "low": 0.008234, "close": 0.008637, "volume": 496150881.0, "close_time": 1750550399999, "quote_volume": 4214557.160246, "trades": 37293, "taker_buy_base": 229277082.0, "taker_buy_quote": 1951108.134887 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.008639, "high": 0.008811, "low": 0.008347, "close": 0.008401, "volume": 361130317.0, "close_time": 1750564799999, "quote_volume": 3097449.328588, "trades": 37475, "taker_buy_base": 175749314.0, "taker_buy_quote": 1508336.508689 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.008402, "high": 0.00854, "low": 0.008311, "close": 0.008386, "volume": 190243275.0, "close_time": 1750579199999, "quote_volume": 1601910.363049, "trades": 19253, "taker_buy_base": 104887502.0, "taker_buy_quote": 883752.722543 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.008387, "high": 0.008434, "low": 0.008225, "close": 0.008319, "volume": 209866785.0, "close_time": 1750593599999, "quote_volume": 1749040.787323, "trades": 22674, "taker_buy_base": 105833118.0, "taker_buy_quote": 882447.205433 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.00832, "high": 0.00838, "low": 0.007801, "close": 0.007913, "volume": 794065061.0, "close_time": 1750607999999, "quote_volume": 6331873.617537, "trades": 73219, "taker_buy_base": 389425664.0, "taker_buy_quote": 3103686.125153 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.007912, "high": 0.008064, "low": 0.007863, "close": 0.007902, "volume": 330581222.0, "close_time": 1750622399999, "quote_volume": 2625082.050578, "trades": 34529, "taker_buy_base": 168028617.0, "taker_buy_quote": 1334741.572302 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.007904, "high": 0.008456, "low": 0.007737, "close": 0.00845, "volume": 428743837.0, "close_time": 1750636799999, "quote_volume": 3459585.278664, "trades": 40034, "taker_buy_base": 227246143.0, "taker_buy_quote": 1837092.997627 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.008449, "high": 0.008689, "low": 0.008404, "close": 0.008555, "volume": 282095851.0, "close_time": 1750651199999, "quote_volume": 2411770.790131, "trades": 24483, "taker_buy_base": 143893716.0, "taker_buy_quote": 1230097.352206 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.008557, "high": 0.008643, "low": 0.00845, "close": 0.008625, "volume": 214528595.0, "close_time": 1750665599999, "quote_volume": 1834718.335933, "trades": 19234, "taker_buy_base": 112521858.0, "taker_buy_quote": 963098.668316 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.008625, "high": 0.008649, "low": 0.008461, "close": 0.008505, "volume": 191776286.0, "close_time": 1750679999999, "quote_volume": 1639790.732432, "trades": 16298, "taker_buy_base": 87442964.0, "taker_buy_quote": 747899.925342 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.008505, "high": 0.008784, "low": 0.008408, "close": 0.008502, "volume": 526866161.0, "close_time": 1750694399999, "quote_volume": 4540536.999877, "trades": 47750, "taker_buy_base": 270677826.0, "taker_buy_quote": 2333482.647285 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.008502, "high": 0.00898, "low": 0.008234, "close": 0.008927, "volume": 652835705.0, "close_time": 1750708799999, "quote_volume": 5650602.397535, "trades": 59505, "taker_buy_base": 349444843.0, "taker_buy_quote": 3027454.14354 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.008928, "high": 0.009941, "low": 0.008875, "close": 0.009829, "volume": 822461897.0, "close_time": 1750723199999, "quote_volume": 7841955.070719, "trades": 83250, "taker_buy_base": 419475855.0, "taker_buy_quote": 3994672.105853 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.009832, "high": 0.010163, "low": 0.009757, "close": 0.009789, "volume": 565828543.0, "close_time": 1750737599999, "quote_volume": 5615587.231525, "trades": 50849, "taker_buy_base": 263387658.0, "taker_buy_quote": 2614559.424449 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.009788, "high": 0.010203, "low": 0.009725, "close": 0.009908, "volume": 359589245.0, "close_time": 1750751999999, "quote_volume": 3591003.584959, "trades": 33122, "taker_buy_base": 180696853.0, "taker_buy_quote": 1804738.19287 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.009909, "high": 0.010023, "low": 0.009795, "close": 0.009913, "volume": 356991884.0, "close_time": 1750766399999, "quote_volume": 3534720.399703, "trades": 32826, "taker_buy_base": 153709861.0, "taker_buy_quote": 1522291.281069 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.009914, "high": 0.009933, "low": 0.009671, "close": 0.009738, "volume": 369554819.0, "close_time": 1750780799999, "quote_volume": 3619984.686706, "trades": 36700, "taker_buy_base": 188425020.0, "taker_buy_quote": 1846168.684535 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.00974, "high": 0.009963, "low": 0.009536, "close": 0.009623, "volume": 311208733.0, "close_time": 1750795199999, "quote_volume": 3030114.148309, "trades": 31474, "taker_buy_base": 152472806.0, "taker_buy_quote": 1485157.023665 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.009622, "high": 0.009983, "low": 0.009567, "close": 0.009969, "volume": 241484265.0, "close_time": 1750809599999, "quote_volume": 2357002.963121, "trades": 24243, "taker_buy_base": 134887606.0, "taker_buy_quote": 1318027.497031 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.009969, "high": 0.010303, "low": 0.00984, "close": 0.009899, "volume": 570744949.0, "close_time": 1750823999999, "quote_volume": 5738754.335278, "trades": 53849, "taker_buy_base": 298077138.0, "taker_buy_quote": 2998166.155703 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.009899, "high": 0.009943, "low": 0.00968, "close": 0.009761, "volume": 193111940.0, "close_time": 1750838399999, "quote_volume": 1895912.493285, "trades": 20543, "taker_buy_base": 93308454.0, "taker_buy_quote": 916582.591491 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.009763, "high": 0.009939, "low": 0.009646, "close": 0.009939, "volume": 249299130.0, "close_time": 1750852799999, "quote_volume": 2437609.580813, "trades": 23191, "taker_buy_base": 121735926.0, "taker_buy_quote": 1190703.983065 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.009939, "high": 0.010283, "low": 0.009586, "close": 0.00962, "volume": 648524246.0, "close_time": 1750867199999, "quote_volume": 6425882.631538, "trades": 59261, "taker_buy_base": 325085752.0, "taker_buy_quote": 3225322.037084 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.009622, "high": 0.009755, "low": 0.009516, "close": 0.009592, "volume": 276867419.0, "close_time": 1750881599999, "quote_volume": 2665208.338701, "trades": 27337, "taker_buy_base": 144436730.0, "taker_buy_quote": 1391184.878542 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.009592, "high": 0.010155, "low": 0.009571, "close": 0.009673, "volume": 621789363.0, "close_time": 1750895999999, "quote_volume": 6092308.315007, "trades": 50129, "taker_buy_base": 336290244.0, "taker_buy_quote": 3298202.593178 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.009674, "high": 0.009996, "low": 0.009627, "close": 0.009714, "volume": 485981600.0, "close_time": 1750910399999, "quote_volume": 4763873.309097, "trades": 50830, "taker_buy_base": 247668442.0, "taker_buy_quote": 2428712.077453 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.009714, "high": 0.009725, "low": 0.009439, "close": 0.009526, "volume": 260105228.0, "close_time": 1750924799999, "quote_volume": 2482638.098267, "trades": 26758, "taker_buy_base": 124951309.0, "taker_buy_quote": 1193278.65939 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.009527, "high": 0.009612, "low": 0.009359, "close": 0.009442, "volume": 220968148.0, "close_time": 1750939199999, "quote_volume": 2089572.423374, "trades": 24448, "taker_buy_base": 101490530.0, "taker_buy_quote": 960458.653127 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.009443, "high": 0.009457, "low": 0.009067, "close": 0.009418, "volume": 463014274.0, "close_time": 1750953599999, "quote_volume": 4297482.767993, "trades": 43152, "taker_buy_base": 220716211.0, "taker_buy_quote": 2049646.19546 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.009418, "high": 0.009467, "low": 0.009145, "close": 0.009254, "volume": 298016762.0, "close_time": 1750967999999, "quote_volume": 2764395.7619, "trades": 28021, "taker_buy_base": 149031196.0, "taker_buy_quote": 1382795.383235 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.009252, "high": 0.009504, "low": 0.009143, "close": 0.009186, "volume": 263450450.0, "close_time": 1750982399999, "quote_volume": 2447408.981987, "trades": 26361, "taker_buy_base": 124438603.0, "taker_buy_quote": 1156714.066592 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.009186, "high": 0.009381, "low": 0.009016, "close": 0.009354, "volume": 272593891.0, "close_time": 1750996799999, "quote_volume": 2511299.377409, "trades": 25253, "taker_buy_base": 138650363.0, "taker_buy_quote": 1278620.204061 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.009353, "high": 0.009523, "low": 0.009279, "close": 0.009355, "volume": 205056598.0, "close_time": 1751011199999, "quote_volume": 1924624.631764, "trades": 20683, "taker_buy_base": 116335794.0, "taker_buy_quote": 1092081.098811 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.009356, "high": 0.009739, "low": 0.009356, "close": 0.009542, "volume": 375350877.0, "close_time": 1751025599999, "quote_volume": 3598920.879983, "trades": 33414, "taker_buy_base": 188178980.0, "taker_buy_quote": 1803744.426004 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.009542, "high": 0.010269, "low": 0.009496, "close": 0.010187, "volume": 728807952.0, "close_time": 1751039999999, "quote_volume": 7185973.531303, "trades": 70594, "taker_buy_base": 402228322.0, "taker_buy_quote": 3969127.806935 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.010188, "high": 0.010796, "low": 0.010035, "close": 0.010414, "volume": 1246078779.0, "close_time": 1751054399999, "quote_volume": 12928759.63812, "trades": 138138, "taker_buy_base": 670062210.0, "taker_buy_quote": 6958952.514368 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.010415, "high": 0.011095, "low": 0.010358, "close": 0.010753, "volume": 687865843.0, "close_time": 1751068799999, "quote_volume": 7420026.141378, "trades": 92957, "taker_buy_base": 380015525.0, "taker_buy_quote": 4099379.540133 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.010753, "high": 0.01107, "low": 0.010377, "close": 0.010907, "volume": 787156056.0, "close_time": 1751083199999, "quote_volume": 8466287.330289, "trades": 87889, "taker_buy_base": 402706050.0, "taker_buy_quote": 4336023.862547 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.010907, "high": 0.011749, "low": 0.010817, "close": 0.011736, "volume": 891909645.0, "close_time": 1751097599999, "quote_volume": 10067949.178882, "trades": 100780, "taker_buy_base": 479817669.0, "taker_buy_quote": 5418957.860298 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.011739, "high": 0.012257, "low": 0.011454, "close": 0.012078, "volume": 1225502707.0, "close_time": 1751111999999, "quote_volume": 14532873.509764, "trades": 157322, "taker_buy_base": 614692288.0, "taker_buy_quote": 7294379.983893 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.012078, "high": 0.012414, "low": 0.01167, "close": 0.012067, "volume": 1382181051.0, "close_time": 1751126399999, "quote_volume": 16695878.416007, "trades": 174404, "taker_buy_base": 695438909.0, "taker_buy_quote": 8406151.721331 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.012064, "high": 0.013784, "low": 0.012059, "close": 0.013398, "volume": 1985188552.0, "close_time": 1751140799999, "quote_volume": 25879726.007994, "trades": 249691, "taker_buy_base": 1016150661.0, "taker_buy_quote": 13249897.605804 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.013398, "high": 0.014552, "low": 0.013248, "close": 0.013911, "volume": 1355088047.0, "close_time": 1751155199999, "quote_volume": 18876246.206957, "trades": 172003, "taker_buy_base": 701582119.0, "taker_buy_quote": 9776277.153453 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.013908, "high": 0.014086, "low": 0.013028, "close": 0.013094, "volume": 1128237613.0, "close_time": 1751169599999, "quote_volume": 15334794.179169, "trades": 162931, "taker_buy_base": 542593374.0, "taker_buy_quote": 7396708.962836 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.013095, "high": 0.0138, "low": 0.012871, "close": 0.013427, "volume": 985778347.0, "close_time": 1751183999999, "quote_volume": 13115537.427854, "trades": 100360, "taker_buy_base": 474205067.0, "taker_buy_quote": 6322325.866527 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.013427, "high": 0.013551, "low": 0.01309, "close": 0.013132, "volume": 668122531.0, "close_time": 1751198399999, "quote_volume": 8909241.042172, "trades": 63599, "taker_buy_base": 307668052.0, "taker_buy_quote": 4106885.387701 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.013133, "high": 0.01428, "low": 0.013126, "close": 0.013951, "volume": 1330511439.0, "close_time": 1751212799999, "quote_volume": 18292921.833444, "trades": 118173, "taker_buy_base": 682475107.0, "taker_buy_quote": 9383645.589518 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.013953, "high": 0.014635, "low": 0.013705, "close": 0.014403, "volume": 1250020005.0, "close_time": 1751227199999, "quote_volume": 17654179.39038, "trades": 120894, "taker_buy_base": 629824223.0, "taker_buy_quote": 8903614.324345 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.014403, "high": 0.014531, "low": 0.013556, "close": 0.014054, "volume": 1236025723.0, "close_time": 1751241599999, "quote_volume": 17444343.128893, "trades": 106781, "taker_buy_base": 646000097.0, "taker_buy_quote": 9120122.946304 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.014053, "high": 0.014395, "low": 0.013764, "close": 0.014038, "volume": 700619279.0, "close_time": 1751255999999, "quote_volume": 9894330.699898, "trades": 66552, "taker_buy_base": 340078614.0, "taker_buy_quote": 4803958.916689 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.014041, "high": 0.015518, "low": 0.013941, "close": 0.014995, "volume": 1747177221.0, "close_time": 1751270399999, "quote_volume": 26051988.815986, "trades": 142222, "taker_buy_base": 963102634.0, "taker_buy_quote": 14353251.879383 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.014998, "high": 0.015009, "low": 0.013502, "close": 0.013606, "volume": 1932444724.0, "close_time": 1751284799999, "quote_volume": 27270316.594352, "trades": 159120, "taker_buy_base": 998976333.0, "taker_buy_quote": 14081032.735396 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.013606, "high": 0.014343, "low": 0.013213, "close": 0.014239, "volume": 1334366142.0, "close_time": 1751299199999, "quote_volume": 18224676.834466, "trades": 97517, "taker_buy_base": 685104681.0, "taker_buy_quote": 9368481.427015 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.014244, "high": 0.0148, "low": 0.014045, "close": 0.014334, "volume": 1414340269.0, "close_time": 1751313599999, "quote_volume": 20399196.961857, "trades": 124268, "taker_buy_base": 733884096.0, "taker_buy_quote": 10591097.812522 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.014342, "high": 0.014889, "low": 0.014101, "close": 0.014724, "volume": 988502007.0, "close_time": 1751327999999, "quote_volume": 14280436.366129, "trades": 95307, "taker_buy_base": 505889841.0, "taker_buy_quote": 7312511.141161 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.014726, "high": 0.015597, "low": 0.014315, "close": 0.014483, "volume": 1539526023.0, "close_time": 1751342399999, "quote_volume": 22876780.308044, "trades": 133641, "taker_buy_base": 792582907.0, "taker_buy_quote": 11791917.182343 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.014482, "high": 0.014744, "low": 0.014111, "close": 0.01462, "volume": 827710901.0, "close_time": 1751356799999, "quote_volume": 11878576.161116, "trades": 67142, "taker_buy_base": 420957795.0, "taker_buy_quote": 6041478.707529 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.014621, "high": 0.014673, "low": 0.013798, "close": 0.014612, "volume": 882521358.0, "close_time": 1751371199999, "quote_volume": 12563994.224132, "trades": 78380, "taker_buy_base": 431185989.0, "taker_buy_quote": 6137188.507257 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.01461, "high": 0.014812, "low": 0.01407, "close": 0.014644, "volume": 1182948799.0, "close_time": 1751385599999, "quote_volume": 17153212.242029, "trades": 92631, "taker_buy_base": 593947535.0, "taker_buy_quote": 8616559.140626 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.014645, "high": 0.015059, "low": 0.014278, "close": 0.014921, "volume": 1263684433.0, "close_time": 1751399999999, "quote_volume": 18616778.040481, "trades": 92330, "taker_buy_base": 617724969.0, "taker_buy_quote": 9094513.031907 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.014922, "high": 0.015156, "low": 0.01438, "close": 0.014633, "volume": 857594333.0, "close_time": 1751414399999, "quote_volume": 12633659.543381, "trades": 86091, "taker_buy_base": 416041531.0, "taker_buy_quote": 6131886.733007 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.014633, "high": 0.015055, "low": 0.014074, "close": 0.014924, "volume": 1051148931.0, "close_time": 1751428799999, "quote_volume": 15274976.770745, "trades": 128449, "taker_buy_base": 533425389.0, "taker_buy_quote": 7761398.179574 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.014926, "high": 0.0168, "low": 0.013654, "close": 0.014177, "volume": 3385907507.0, "close_time": 1751443199999, "quote_volume": 51741525.704167, "trades": 459381, "taker_buy_base": 1728148600.0, "taker_buy_quote": 26490906.925246 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.014174, "high": 0.01527, "low": 0.014044, "close": 0.014679, "volume": 1673660409.0, "close_time": 1751457599999, "quote_volume": 24621922.66883, "trades": 241798, "taker_buy_base": 795183516.0, "taker_buy_quote": 11698633.90769 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.014678, "high": 0.0154, "low": 0.014507, "close": 0.015334, "volume": 1019816764.0, "close_time": 1751471999999, "quote_volume": 15183143.101156, "trades": 138052, "taker_buy_base": 526761587.0, "taker_buy_quote": 7854848.338768 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.015333, "high": 0.0156, "low": 0.014955, "close": 0.015417, "volume": 1340242793.0, "close_time": 1751486399999, "quote_volume": 20506733.462505, "trades": 180065, "taker_buy_base": 689695755.0, "taker_buy_quote": 10553967.991785 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.015416, "high": 0.015684, "low": 0.015059, "close": 0.015505, "volume": 662898810.0, "close_time": 1751500799999, "quote_volume": 10193719.601373, "trades": 86180, "taker_buy_base": 327569701.0, "taker_buy_quote": 5038006.146101 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.015505, "high": 0.01612, "low": 0.014991, "close": 0.015532, "volume": 933654972.0, "close_time": 1751515199999, "quote_volume": 14481126.138579, "trades": 123997, "taker_buy_base": 499564320.0, "taker_buy_quote": 7761680.980422 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.015529, "high": 0.015639, "low": 0.015062, "close": 0.015622, "volume": 799021066.0, "close_time": 1751529599999, "quote_volume": 12264283.621818, "trades": 90328, "taker_buy_base": 398694582.0, "taker_buy_quote": 6120982.148768 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.01562, "high": 0.016433, "low": 0.01554, "close": 0.015875, "volume": 1043273123.0, "close_time": 1751543999999, "quote_volume": 16661121.18368, "trades": 88548, "taker_buy_base": 532255091.0, "taker_buy_quote": 8505389.292764 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.015873, "high": 0.016258, "low": 0.015185, "close": 0.015225, "volume": 1235635902.0, "close_time": 1751558399999, "quote_volume": 19446721.269781, "trades": 97389, "taker_buy_base": 579214157.0, "taker_buy_quote": 9122130.375412 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.015223, "high": 0.015604, "low": 0.015101, "close": 0.015552, "volume": 321760587.0, "close_time": 1751572799999, "quote_volume": 4942493.029882, "trades": 29808, "taker_buy_base": 163800881.0, "taker_buy_quote": 2516942.402034 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.015551, "high": 0.0172, "low": 0.01554, "close": 0.016823, "volume": 1156866951.0, "close_time": 1751587199999, "quote_volume": 19160786.442505, "trades": 114983, "taker_buy_base": 634921879.0, "taker_buy_quote": 10514067.059857 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.016818, "high": 0.017143, "low": 0.016073, "close": 0.016648, "volume": 988572078.0, "close_time": 1751601599999, "quote_volume": 16337657.784131, "trades": 96077, "taker_buy_base": 493153529.0, "taker_buy_quote": 8154183.230354 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.016648, "high": 0.01697, "low": 0.0156, "close": 0.015879, "volume": 733459571.0, "close_time": 1751615999999, "quote_volume": 11934339.797774, "trades": 73302, "taker_buy_base": 368022017.0, "taker_buy_quote": 6002547.799268 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.015877, "high": 0.016336, "low": 0.015781, "close": 0.016075, "volume": 642607180.0, "close_time": 1751630399999, "quote_volume": 10318986.516976, "trades": 71600, "taker_buy_base": 343299863.0, "taker_buy_quote": 5515176.139408 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.016076, "high": 0.0164, "low": 0.015835, "close": 0.016021, "volume": 582520193.0, "close_time": 1751644799999, "quote_volume": 9377776.935099, "trades": 57018, "taker_buy_base": 305736416.0, "taker_buy_quote": 4921662.785114 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.016021, "high": 0.016204, "low": 0.015837, "close": 0.016061, "volume": 440170283.0, "close_time": 1751659199999, "quote_volume": 7059762.535225, "trades": 40647, "taker_buy_base": 213065702.0, "taker_buy_quote": 3419040.621156 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.016062, "high": 0.016874, "low": 0.01596, "close": 0.016413, "volume": 521767714.0, "close_time": 1751673599999, "quote_volume": 8595246.152381, "trades": 50100, "taker_buy_base": 272016007.0, "taker_buy_quote": 4477911.291579 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.016412, "high": 0.016592, "low": 0.01595, "close": 0.016512, "volume": 669371678.0, "close_time": 1751687999999, "quote_volume": 10918572.190758, "trades": 59032, "taker_buy_base": 337518504.0, "taker_buy_quote": 5503031.655059 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.016511, "high": 0.016842, "low": 0.01624, "close": 0.016717, "volume": 422443125.0, "close_time": 1751702399999, "quote_volume": 7006909.283754, "trades": 42131, "taker_buy_base": 224793864.0, "taker_buy_quote": 3730837.704685 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.016715, "high": 0.016878, "low": 0.015812, "close": 0.01588, "volume": 548398313.0, "close_time": 1751716799999, "quote_volume": 8931411.516705, "trades": 53204, "taker_buy_base": 232097450.0, "taker_buy_quote": 3789985.549822 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.01588, "high": 0.01612, "low": 0.015315, "close": 0.015861, "volume": 670786236.0, "close_time": 1751731199999, "quote_volume": 10607571.557271, "trades": 65251, "taker_buy_base": 291989457.0, "taker_buy_quote": 4623455.273851 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.015856, "high": 0.015883, "low": 0.015372, "close": 0.01555, "volume": 362666490.0, "close_time": 1751745599999, "quote_volume": 5651417.613082, "trades": 34804, "taker_buy_base": 168930485.0, "taker_buy_quote": 2630686.293839 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.015549, "high": 0.016272, "low": 0.01542, "close": 0.01608, "volume": 344910573.0, "close_time": 1751759999999, "quote_volume": 5453895.700555, "trades": 35441, "taker_buy_base": 182611061.0, "taker_buy_quote": 2892724.233795 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.016079, "high": 0.016682, "low": 0.016025, "close": 0.016279, "volume": 495466639.0, "close_time": 1751774399999, "quote_volume": 8093189.848693, "trades": 47858, "taker_buy_base": 254322516.0, "taker_buy_quote": 4154957.867657 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.016279, "high": 0.016463, "low": 0.016138, "close": 0.016213, "volume": 239826597.0, "close_time": 1751788799999, "quote_volume": 3904967.187456, "trades": 29930, "taker_buy_base": 116335359.0, "taker_buy_quote": 1894467.327508 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.016218, "high": 0.01638, "low": 0.015721, "close": 0.015862, "volume": 310506979.0, "close_time": 1751803199999, "quote_volume": 4982428.015023, "trades": 33292, "taker_buy_base": 135267841.0, "taker_buy_quote": 2170050.254641 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.015864, "high": 0.016157, "low": 0.015625, "close": 0.015721, "volume": 436006065.0, "close_time": 1751817599999, "quote_volume": 6919555.522916, "trades": 37672, "taker_buy_base": 205045803.0, "taker_buy_quote": 3255571.723968 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.015722, "high": 0.016137, "low": 0.015625, "close": 0.015905, "volume": 219544827.0, "close_time": 1751831999999, "quote_volume": 3482843.215992, "trades": 25100, "taker_buy_base": 119322007.0, "taker_buy_quote": 1893228.235772 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.015905, "high": 0.016206, "low": 0.015828, "close": 0.015919, "volume": 258094662.0, "close_time": 1751846399999, "quote_volume": 4131037.82828, "trades": 26692, "taker_buy_base": 134222956.0, "taker_buy_quote": 2148980.958723 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.01592, "high": 0.01596, "low": 0.015159, "close": 0.015167, "volume": 328705001.0, "close_time": 1751860799999, "quote_volume": 5109021.004744, "trades": 34663, "taker_buy_base": 145709344.0, "taker_buy_quote": 2265042.253116 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.015166, "high": 0.015379, "low": 0.014991, "close": 0.015213, "volume": 382349361.0, "close_time": 1751875199999, "quote_volume": 5810309.634439, "trades": 36280, "taker_buy_base": 168610652.0, "taker_buy_quote": 2562950.149919 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.015214, "high": 0.015336, "low": 0.015124, "close": 0.015228, "volume": 212241022.0, "close_time": 1751889599999, "quote_volume": 3232252.191771, "trades": 23528, "taker_buy_base": 102258159.0, "taker_buy_quote": 1557614.285247 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.015229, "high": 0.015231, "low": 0.014313, "close": 0.014605, "volume": 695895957.0, "close_time": 1751903999999, "quote_volume": 10225032.736504, "trades": 64196, "taker_buy_base": 333025856.0, "taker_buy_quote": 4893251.833031 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.014606, "high": 0.014837, "low": 0.014458, "close": 0.014621, "volume": 423867032.0, "close_time": 1751918399999, "quote_volume": 6190669.384576, "trades": 42391, "taker_buy_base": 219572349.0, "taker_buy_quote": 3208877.475468 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.014618, "high": 0.014659, "low": 0.0143, "close": 0.014541, "volume": 244334003.0, "close_time": 1751932799999, "quote_volume": 3541492.889187, "trades": 25509, "taker_buy_base": 109859831.0, "taker_buy_quote": 1593860.956708 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.014541, "high": 0.014923, "low": 0.014444, "close": 0.014711, "volume": 319515105.0, "close_time": 1751947199999, "quote_volume": 4694746.045367, "trades": 35293, "taker_buy_base": 152159678.0, "taker_buy_quote": 2235206.019392 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.014711, "high": 0.01527, "low": 0.014641, "close": 0.015084, "volume": 401543644.0, "close_time": 1751961599999, "quote_volume": 5999509.475478, "trades": 40613, "taker_buy_base": 224278370.0, "taker_buy_quote": 3351663.100429 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.015085, "high": 0.01556, "low": 0.015084, "close": 0.015104, "volume": 522289111.0, "close_time": 1751975999999, "quote_volume": 8013856.757222, "trades": 46345, "taker_buy_base": 270211811.0, "taker_buy_quote": 4146857.70443 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.015104, "high": 0.015397, "low": 0.014968, "close": 0.015244, "volume": 431119876.0, "close_time": 1751990399999, "quote_volume": 6535299.212271, "trades": 40276, "taker_buy_base": 243188069.0, "taker_buy_quote": 3688487.902408 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.015246, "high": 0.015378, "low": 0.014865, "close": 0.015313, "volume": 393320178.0, "close_time": 1752004799999, "quote_volume": 5965302.782986, "trades": 39986, "taker_buy_base": 200726948.0, "taker_buy_quote": 3047166.188052 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.015314, "high": 0.015347, "low": 0.014881, "close": 0.014901, "volume": 169398668.0, "close_time": 1752019199999, "quote_volume": 2545999.121026, "trades": 19935, "taker_buy_base": 76616842.0, "taker_buy_quote": 1151831.003384 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.014905, "high": 0.014994, "low": 0.014687, "close": 0.014815, "volume": 162141489.0, "close_time": 1752033599999, "quote_volume": 2401854.692534, "trades": 19964, "taker_buy_base": 75377599.0, "taker_buy_quote": 1117061.863759 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.014814, "high": 0.014884, "low": 0.014643, "close": 0.014727, "volume": 179073702.0, "close_time": 1752047999999, "quote_volume": 2643431.905832, "trades": 23282, "taker_buy_base": 91591103.0, "taker_buy_quote": 1352251.366481 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.014727, "high": 0.014788, "low": 0.01452, "close": 0.014723, "volume": 193155642.0, "close_time": 1752062399999, "quote_volume": 2833477.348322, "trades": 19767, "taker_buy_base": 90462044.0, "taker_buy_quote": 1326936.788474 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.014723, "high": 0.0152, "low": 0.014456, "close": 0.014475, "volume": 625957529.0, "close_time": 1752076799999, "quote_volume": 9288263.725646, "trades": 51079, "taker_buy_base": 307891370.0, "taker_buy_quote": 4567176.170695 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.014476, "high": 0.015253, "low": 0.014426, "close": 0.015185, "volume": 356108686.0, "close_time": 1752091199999, "quote_volume": 5275671.184269, "trades": 38745, "taker_buy_base": 196118629.0, "taker_buy_quote": 2905315.090447 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.015188, "high": 0.015608, "low": 0.014909, "close": 0.015384, "volume": 569943255.0, "close_time": 1752105599999, "quote_volume": 8709135.506776, "trades": 58451, "taker_buy_base": 276137700.0, "taker_buy_quote": 4223100.880071 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.015384, "high": 0.016947, "low": 0.015308, "close": 0.016924, "volume": 884554388.0, "close_time": 1752119999999, "quote_volume": 14185935.906316, "trades": 82018, "taker_buy_base": 502543703.0, "taker_buy_quote": 8058494.02687 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.016926, "high": 0.019399, "low": 0.016775, "close": 0.018995, "volume": 2080643014.0, "close_time": 1752134399999, "quote_volume": 37713860.03941, "trades": 207535, "taker_buy_base": 1154139949.0, "taker_buy_quote": 20899800.627149 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.019001, "high": 0.0203, "low": 0.018838, "close": 0.01969, "volume": 2059068232.0, "close_time": 1752148799999, "quote_volume": 40236829.366427, "trades": 214683, "taker_buy_base": 1098990589.0, "taker_buy_quote": 21496427.806274 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.019692, "high": 0.019996, "low": 0.018614, "close": 0.019007, "volume": 1309728723.0, "close_time": 1752163199999, "quote_volume": 25263893.843596, "trades": 137826, "taker_buy_base": 663661278.0, "taker_buy_quote": 12812102.433468 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.019011, "high": 0.019765, "low": 0.018302, "close": 0.018367, "volume": 1070781902.0, "close_time": 1752177599999, "quote_volume": 20454309.728012, "trades": 97688, "taker_buy_base": 559891529.0, "taker_buy_quote": 10715507.278558 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.018369, "high": 0.019783, "low": 0.018345, "close": 0.019108, "volume": 928388135.0, "close_time": 1752191999999, "quote_volume": 17736794.785852, "trades": 127537, "taker_buy_base": 491098100.0, "taker_buy_quote": 9384531.357849 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.019113, "high": 0.022717, "low": 0.018955, "close": 0.022185, "volume": 2180360292.0, "close_time": 1752206399999, "quote_volume": 45265290.257219, "trades": 367833, "taker_buy_base": 1200500295.0, "taker_buy_quote": 24954892.621684 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.022191, "high": 0.022439, "low": 0.020453, "close": 0.020863, "volume": 1861570933.0, "close_time": 1752220799999, "quote_volume": 39608507.12831, "trades": 267565, "taker_buy_base": 905131451.0, "taker_buy_quote": 19276207.265182 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.020867, "high": 0.02188, "low": 0.020509, "close": 0.021269, "volume": 1184427523.0, "close_time": 1752235199999, "quote_volume": 25014962.592571, "trades": 157468, "taker_buy_base": 584493223.0, "taker_buy_quote": 12350563.225022 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.021268, "high": 0.022256, "low": 0.020567, "close": 0.020712, "volume": 1520661291.0, "close_time": 1752249599999, "quote_volume": 32641686.726745, "trades": 212050, "taker_buy_base": 752880951.0, "taker_buy_quote": 16177256.033538 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.020714, "high": 0.023847, "low": 0.0207, "close": 0.022968, "volume": 2480067451.0, "close_time": 1752263999999, "quote_volume": 56498295.205869, "trades": 291906, "taker_buy_base": 1297430998.0, "taker_buy_quote": 29547739.184898 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.02297, "high": 0.02442, "low": 0.022153, "close": 0.02355, "volume": 1680301057.0, "close_time": 1752278399999, "quote_volume": 39300006.018204, "trades": 338282, "taker_buy_base": 838425532.0, "taker_buy_quote": 19648083.074541 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.023551, "high": 0.024682, "low": 0.022985, "close": 0.024223, "volume": 1636602606.0, "close_time": 1752292799999, "quote_volume": 39068801.724012, "trades": 343233, "taker_buy_base": 831975208.0, "taker_buy_quote": 19874076.625204 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.024222, "high": 0.024386, "low": 0.022764, "close": 0.023036, "volume": 1236198632.0, "close_time": 1752307199999, "quote_volume": 28960120.565969, "trades": 209696, "taker_buy_base": 570966477.0, "taker_buy_quote": 13376947.396124 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.023034, "high": 0.023353, "low": 0.022464, "close": 0.02262, "volume": 876030484.0, "close_time": 1752321599999, "quote_volume": 19957021.963726, "trades": 139897, "taker_buy_base": 440569812.0, "taker_buy_quote": 10037013.379859 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.022621, "high": 0.02287, "low": 0.021345, "close": 0.021746, "volume": 1472542734.0, "close_time": 1752335999999, "quote_volume": 32351131.75964, "trades": 232649, "taker_buy_base": 703765674.0, "taker_buy_quote": 15472590.023434 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.021745, "high": 0.023299, "low": 0.021745, "close": 0.023023, "volume": 689448213.0, "close_time": 1752350399999, "quote_volume": 15564369.657265, "trades": 126372, "taker_buy_base": 334155811.0, "taker_buy_quote": 7530524.263705 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.023021, "high": 0.023989, "low": 0.02276, "close": 0.0233, "volume": 727751215.0, "close_time": 1752364799999, "quote_volume": 16996355.608619, "trades": 133032, "taker_buy_base": 383173814.0, "taker_buy_quote": 8954400.217174 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.023303, "high": 0.023647, "low": 0.02272, "close": 0.022939, "volume": 675274751.0, "close_time": 1752379199999, "quote_volume": 15618223.904057, "trades": 119358, "taker_buy_base": 317640670.0, "taker_buy_quote": 7352735.005833 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.022942, "high": 0.023449, "low": 0.022738, "close": 0.023007, "volume": 480708263.0, "close_time": 1752393599999, "quote_volume": 11087780.295362, "trades": 85888, "taker_buy_base": 222201196.0, "taker_buy_quote": 5125771.407707 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.023002, "high": 0.029, "low": 0.022924, "close": 0.028758, "volume": 2702054175.0, "close_time": 1752407999999, "quote_volume": 70099715.638631, "trades": 610799, "taker_buy_base": 1497676501.0, "taker_buy_quote": 38887802.494384 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.028758, "high": 0.030804, "low": 0.027507, "close": 0.02963, "volume": 2835774097.0, "close_time": 1752422399999, "quote_volume": 82080025.987381, "trades": 756959, "taker_buy_base": 1475333236.0, "taker_buy_quote": 42748247.642148 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.02963, "high": 0.032637, "low": 0.029222, "close": 0.031118, "volume": 2350327961.0, "close_time": 1752436799999, "quote_volume": 72017610.228301, "trades": 612223, "taker_buy_base": 1255555570.0, "taker_buy_quote": 38464432.045102 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.031115, "high": 0.0313, "low": 0.029217, "close": 0.030012, "volume": 1341647246.0, "close_time": 1752451199999, "quote_volume": 40692068.271284, "trades": 344501, "taker_buy_base": 660580837.0, "taker_buy_quote": 20033816.737552 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.030015, "high": 0.030164, "low": 0.028204, "close": 0.029846, "volume": 1587821943.0, "close_time": 1752465599999, "quote_volume": 46169179.438408, "trades": 374457, "taker_buy_base": 822806524.0, "taker_buy_quote": 23938744.839544 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.029847, "high": 0.030669, "low": 0.028406, "close": 0.029374, "volume": 1743999215.0, "close_time": 1752479999999, "quote_volume": 51650788.935649, "trades": 371228, "taker_buy_base": 888690665.0, "taker_buy_quote": 26318300.630597 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.029375, "high": 0.029467, "low": 0.027675, "close": 0.028373, "volume": 1103306589.0, "close_time": 1752494399999, "quote_volume": 31561689.802766, "trades": 234895, "taker_buy_base": 539258452.0, "taker_buy_quote": 15429838.61051 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.028369, "high": 0.028918, "low": 0.027101, "close": 0.028775, "volume": 926619023.0, "close_time": 1752508799999, "quote_volume": 26004159.821918, "trades": 205914, "taker_buy_base": 467778748.0, "taker_buy_quote": 13142432.930359 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.028782, "high": 0.029348, "low": 0.027951, "close": 0.029087, "volume": 829815741.0, "close_time": 1752523199999, "quote_volume": 23648598.637413, "trades": 180125, "taker_buy_base": 424376297.0, "taker_buy_quote": 12098653.443831 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.029086, "high": 0.031488, "low": 0.028432, "close": 0.029895, "volume": 1211144760.0, "close_time": 1752537599999, "quote_volume": 36347663.070679, "trades": 275344, "taker_buy_base": 627133656.0, "taker_buy_quote": 18823523.822923 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0299, "high": 0.032021, "low": 0.028953, "close": 0.029963, "volume": 2453494834.0, "close_time": 1752551999999, "quote_volume": 74357680.07196, "trades": 400654, "taker_buy_base": 1238040268.0, "taker_buy_quote": 37548467.529232 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.02996, "high": 0.031071, "low": 0.028931, "close": 0.029346, "volume": 1072488330.0, "close_time": 1752566399999, "quote_volume": 32305488.96465, "trades": 231447, "taker_buy_base": 476163116.0, "taker_buy_quote": 14359381.395662 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.029347, "high": 0.032701, "low": 0.02904, "close": 0.03249, "volume": 1259407050.0, "close_time": 1752580799999, "quote_volume": 38753931.17638, "trades": 265178, "taker_buy_base": 650127997.0, "taker_buy_quote": 19966369.934588 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.03249, "high": 0.034887, "low": 0.032, "close": 0.032851, "volume": 2633232116.0, "close_time": 1752595199999, "quote_volume": 87658389.827493, "trades": 716934, "taker_buy_base": 1318733901.0, "taker_buy_quote": 43935719.350248 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.03285, "high": 0.0345, "low": 0.0303, "close": 0.031678, "volume": 1432241029.0, "close_time": 1752609599999, "quote_volume": 47113339.204828, "trades": 362635, "taker_buy_base": 703704917.0, "taker_buy_quote": 23196813.513185 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.031679, "high": 0.032779, "low": 0.03065, "close": 0.032361, "volume": 780833856.0, "close_time": 1752623999999, "quote_volume": 24852117.898203, "trades": 167029, "taker_buy_base": 404293049.0, "taker_buy_quote": 12869197.669738 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.03236, "high": 0.033097, "low": 0.031612, "close": 0.032414, "volume": 594605042.0, "close_time": 1752638399999, "quote_volume": 19256446.132596, "trades": 167710, "taker_buy_base": 295268221.0, "taker_buy_quote": 9571595.777048 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.032416, "high": 0.033199, "low": 0.031803, "close": 0.032942, "volume": 747818407.0, "close_time": 1752652799999, "quote_volume": 24227546.007381, "trades": 167028, "taker_buy_base": 354089303.0, "taker_buy_quote": 11472190.734987 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.032939, "high": 0.03512, "low": 0.032772, "close": 0.033252, "volume": 1682647991.0, "close_time": 1752667199999, "quote_volume": 57184508.226171, "trades": 352863, "taker_buy_base": 841987729.0, "taker_buy_quote": 28614313.233965 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.033255, "high": 0.03378, "low": 0.032618, "close": 0.033117, "volume": 909967786.0, "close_time": 1752681599999, "quote_volume": 30256632.128035, "trades": 244708, "taker_buy_base": 433476715.0, "taker_buy_quote": 14426692.443303 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.033118, "high": 0.034523, "low": 0.031883, "close": 0.032252, "volume": 1003297592.0, "close_time": 1752695999999, "quote_volume": 33271702.553527, "trades": 253991, "taker_buy_base": 478021604.0, "taker_buy_quote": 15855305.679772 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.032257, "high": 0.032462, "low": 0.030315, "close": 0.030812, "volume": 928423010.0, "close_time": 1752710399999, "quote_volume": 29178467.020864, "trades": 159840, "taker_buy_base": 416068834.0, "taker_buy_quote": 13084926.38896 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.030812, "high": 0.032311, "low": 0.028905, "close": 0.029524, "volume": 1374532874.0, "close_time": 1752724799999, "quote_volume": 42446134.678486, "trades": 249614, "taker_buy_base": 663276878.0, "taker_buy_quote": 20560556.344785 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.029524, "high": 0.030711, "low": 0.029502, "close": 0.030371, "volume": 926724528.0, "close_time": 1752739199999, "quote_volume": 27928949.397918, "trades": 155750, "taker_buy_base": 446399831.0, "taker_buy_quote": 13460393.977103 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.030369, "high": 0.03177, "low": 0.029942, "close": 0.031646, "volume": 1126578680.0, "close_time": 1752753599999, "quote_volume": 35039848.27222, "trades": 201333, "taker_buy_base": 580819409.0, "taker_buy_quote": 18067044.725926 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.031644, "high": 0.031747, "low": 0.029866, "close": 0.030273, "volume": 1107309781.0, "close_time": 1752767999999, "quote_volume": 34055037.400756, "trades": 188831, "taker_buy_base": 536266349.0, "taker_buy_quote": 16492176.701766 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.030273, "high": 0.030943, "low": 0.029258, "close": 0.029612, "volume": 912287698.0, "close_time": 1752782399999, "quote_volume": 27371307.19618, "trades": 153938, "taker_buy_base": 410190591.0, "taker_buy_quote": 12304388.701439 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.029612, "high": 0.032631, "low": 0.029189, "close": 0.030209, "volume": 1563217937.0, "close_time": 1752796799999, "quote_volume": 48689633.363283, "trades": 220734, "taker_buy_base": 679750915.0, "taker_buy_quote": 21133147.532464 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.03021, "high": 0.030888, "low": 0.029558, "close": 0.030287, "volume": 1045120728.0, "close_time": 1752811199999, "quote_volume": 31591871.242585, "trades": 184965, "taker_buy_base": 466789925.0, "taker_buy_quote": 14119289.357557 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.030288, "high": 0.031309, "low": 0.029767, "close": 0.029877, "volume": 880897883.0, "close_time": 1752825599999, "quote_volume": 26926444.762451, "trades": 146668, "taker_buy_base": 398139353.0, "taker_buy_quote": 12188576.648789 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.029876, "high": 0.030311, "low": 0.029, "close": 0.03009, "volume": 670732781.0, "close_time": 1752839999999, "quote_volume": 19894126.139137, "trades": 132927, "taker_buy_base": 316858906.0, "taker_buy_quote": 9399666.281675 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.030095, "high": 0.030534, "low": 0.028727, "close": 0.029587, "volume": 1047528050.0, "close_time": 1752854399999, "quote_volume": 31132297.570108, "trades": 194749, "taker_buy_base": 505247118.0, "taker_buy_quote": 15008394.794571 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.029588, "high": 0.031188, "low": 0.029426, "close": 0.031026, "volume": 840898262.0, "close_time": 1752868799999, "quote_volume": 25596952.734046, "trades": 166825, "taker_buy_base": 423300215.0, "taker_buy_quote": 12889539.862306 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.031027, "high": 0.032347, "low": 0.03026, "close": 0.032229, "volume": 1478942788.0, "close_time": 1752883199999, "quote_volume": 46327174.20469, "trades": 252553, "taker_buy_base": 747638189.0, "taker_buy_quote": 23421168.227339 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.032228, "high": 0.032319, "low": 0.030422, "close": 0.031725, "volume": 888577003.0, "close_time": 1752897599999, "quote_volume": 27960167.381858, "trades": 186941, "taker_buy_base": 431025912.0, "taker_buy_quote": 13558081.770862 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.031723, "high": 0.032324, "low": 0.030702, "close": 0.031862, "volume": 645425498.0, "close_time": 1752911999999, "quote_volume": 20291619.377774, "trades": 128033, "taker_buy_base": 328038543.0, "taker_buy_quote": 10319008.614122 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.031861, "high": 0.033758, "low": 0.030907, "close": 0.031203, "volume": 1388510592.0, "close_time": 1752926399999, "quote_volume": 44810555.953114, "trades": 257200, "taker_buy_base": 676532115.0, "taker_buy_quote": 21823407.290716 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.031203, "high": 0.032077, "low": 0.029881, "close": 0.030322, "volume": 844349237.0, "close_time": 1752940799999, "quote_volume": 26185820.52282, "trades": 170455, "taker_buy_base": 411413130.0, "taker_buy_quote": 12764071.230045 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.030322, "high": 0.030449, "low": 0.029672, "close": 0.0303, "volume": 472411607.0, "close_time": 1752955199999, "quote_volume": 14197899.023108, "trades": 87921, "taker_buy_base": 230728627.0, "taker_buy_quote": 6932624.472433 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.030299, "high": 0.031153, "low": 0.030191, "close": 0.030902, "volume": 395435118.0, "close_time": 1752969599999, "quote_volume": 12103700.464069, "trades": 76809, "taker_buy_base": 198560718.0, "taker_buy_quote": 6082183.079734 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.030903, "high": 0.031721, "low": 0.030691, "close": 0.03091, "volume": 420680674.0, "close_time": 1752983999999, "quote_volume": 13131872.713449, "trades": 99931, "taker_buy_base": 194942608.0, "taker_buy_quote": 6088141.610352 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.030911, "high": 0.03106, "low": 0.030552, "close": 0.030638, "volume": 211383130.0, "close_time": 1752998399999, "quote_volume": 6500912.211356, "trades": 54669, "taker_buy_base": 103837322.0, "taker_buy_quote": 3193652.616345 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.030636, "high": 0.03168, "low": 0.030606, "close": 0.030831, "volume": 339213679.0, "close_time": 1753012799999, "quote_volume": 10506972.463211, "trades": 67641, "taker_buy_base": 174885181.0, "taker_buy_quote": 5422312.660482 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.030834, "high": 0.031335, "low": 0.030667, "close": 0.031212, "volume": 325266394.0, "close_time": 1753027199999, "quote_volume": 10073054.774687, "trades": 82024, "taker_buy_base": 157424720.0, "taker_buy_quote": 4875647.860288 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.031216, "high": 0.032095, "low": 0.030253, "close": 0.031967, "volume": 811178580.0, "close_time": 1753041599999, "quote_volume": 25253278.39138, "trades": 139712, "taker_buy_base": 412371665.0, "taker_buy_quote": 12839552.304312 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.031973, "high": 0.032198, "low": 0.030125, "close": 0.030973, "volume": 678333566.0, "close_time": 1753055999999, "quote_volume": 21217570.455535, "trades": 141788, "taker_buy_base": 330351500.0, "taker_buy_quote": 10328004.369862 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.030972, "high": 0.032219, "low": 0.030509, "close": 0.031659, "volume": 760672469.0, "close_time": 1753070399999, "quote_volume": 23838831.348018, "trades": 163171, "taker_buy_base": 381766396.0, "taker_buy_quote": 11972584.378543 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.03166, "high": 0.03796, "low": 0.03166, "close": 0.03716, "volume": 2843230887.0, "close_time": 1753084799999, "quote_volume": 100107894.674829, "trades": 622856, "taker_buy_base": 1550926200.0, "taker_buy_quote": 54603070.420693 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.03716, "high": 0.0402, "low": 0.03682, "close": 0.038376, "volume": 1918990112.0, "close_time": 1753099199999, "quote_volume": 74366900.609359, "trades": 449964, "taker_buy_base": 1014042002.0, "taker_buy_quote": 39297327.830603 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.038381, "high": 0.038688, "low": 0.036137, "close": 0.036729, "volume": 1385025799.0, "close_time": 1753113599999, "quote_volume": 52215095.440014, "trades": 322862, "taker_buy_base": 675894097.0, "taker_buy_quote": 25494526.721988 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.036728, "high": 0.036768, "low": 0.035605, "close": 0.035976, "volume": 791360652.0, "close_time": 1753127999999, "quote_volume": 28634690.539512, "trades": 180392, "taker_buy_base": 416066853.0, "taker_buy_quote": 15058306.628718 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.035981, "high": 0.037995, "low": 0.035805, "close": 0.037191, "volume": 740360802.0, "close_time": 1753142399999, "quote_volume": 27335166.923735, "trades": 177132, "taker_buy_base": 397531582.0, "taker_buy_quote": 14668076.44929 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.037191, "high": 0.038511, "low": 0.036314, "close": 0.037342, "volume": 1458804485.0, "close_time": 1753156799999, "quote_volume": 54702164.089829, "trades": 336612, "taker_buy_base": 727358154.0, "taker_buy_quote": 27284731.066446 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.037337, "high": 0.037678, "low": 0.036003, "close": 0.037307, "volume": 948173095.0, "close_time": 1753171199999, "quote_volume": 35023053.076868, "trades": 210191, "taker_buy_base": 490664396.0, "taker_buy_quote": 18125172.853574 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.037306, "high": 0.038156, "low": 0.035938, "close": 0.037335, "volume": 991675592.0, "close_time": 1753185599999, "quote_volume": 36534484.948599, "trades": 209834, "taker_buy_base": 512393693.0, "taker_buy_quote": 18879717.361873 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.037332, "high": 0.042643, "low": 0.037062, "close": 0.040961, "volume": 2650346403.0, "close_time": 1753199999999, "quote_volume": 106663162.24891, "trades": 598971, "taker_buy_base": 1429248752.0, "taker_buy_quote": 57499231.41131 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.040944, "high": 0.044829, "low": 0.04033, "close": 0.042129, "volume": 1965658700.0, "close_time": 1753214399999, "quote_volume": 83413924.318744, "trades": 434942, "taker_buy_base": 1049704834.0, "taker_buy_quote": 44562731.87943 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.042126, "high": 0.042827, "low": 0.041436, "close": 0.04223, "volume": 732740450.0, "close_time": 1753228799999, "quote_volume": 30874938.210554, "trades": 156329, "taker_buy_base": 375992441.0, "taker_buy_quote": 15851162.368032 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.042238, "high": 0.046608, "low": 0.041625, "close": 0.045286, "volume": 2059781315.0, "close_time": 1753243199999, "quote_volume": 91395646.253499, "trades": 451691, "taker_buy_base": 1087903473.0, "taker_buy_quote": 48298239.918322 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.045279, "high": 0.045905, "low": 0.043913, "close": 0.044529, "volume": 954377521.0, "close_time": 1753257599999, "quote_volume": 42740738.740689, "trades": 235452, "taker_buy_base": 483885724.0, "taker_buy_quote": 21667722.17143 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.044528, "high": 0.044953, "low": 0.042711, "close": 0.04405, "volume": 870239937.0, "close_time": 1753271999999, "quote_volume": 38100303.586762, "trades": 172794, "taker_buy_base": 436343867.0, "taker_buy_quote": 19120829.943594 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.044051, "high": 0.044183, "low": 0.040263, "close": 0.041295, "volume": 1927672211.0, "close_time": 1753286399999, "quote_volume": 80648066.457222, "trades": 358446, "taker_buy_base": 955666151.0, "taker_buy_quote": 40026318.991316 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.041292, "high": 0.041446, "low": 0.038521, "close": 0.040878, "volume": 1473216829.0, "close_time": 1753300799999, "quote_volume": 59321881.677974, "trades": 292288, "taker_buy_base": 730343348.0, "taker_buy_quote": 29449125.237904 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.040876, "high": 0.043938, "low": 0.039435, "close": 0.042897, "volume": 1338979989.0, "close_time": 1753315199999, "quote_volume": 55842871.932839, "trades": 290457, "taker_buy_base": 709020960.0, "taker_buy_quote": 29601056.938978 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.042898, "high": 0.04381, "low": 0.040954, "close": 0.041245, "volume": 929273614.0, "close_time": 1753329599999, "quote_volume": 39183451.157026, "trades": 216057, "taker_buy_base": 442834918.0, "taker_buy_quote": 18695236.625477 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.041245, "high": 0.041589, "low": 0.037821, "close": 0.03988, "volume": 1215776835.0, "close_time": 1753343999999, "quote_volume": 48161057.219145, "trades": 273316, "taker_buy_base": 598286261.0, "taker_buy_quote": 23717930.662542 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.039874, "high": 0.040872, "low": 0.038588, "close": 0.040111, "volume": 830827757.0, "close_time": 1753358399999, "quote_volume": 33051719.230542, "trades": 181396, "taker_buy_base": 425078046.0, "taker_buy_quote": 16923884.33374 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.040111, "high": 0.04175, "low": 0.038101, "close": 0.040497, "volume": 1233993924.0, "close_time": 1753372799999, "quote_volume": 49029215.948416, "trades": 288365, "taker_buy_base": 594938977.0, "taker_buy_quote": 23683834.484251 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.0405, "high": 0.040985, "low": 0.038789, "close": 0.039161, "volume": 636220709.0, "close_time": 1753387199999, "quote_volume": 25221367.45048, "trades": 181044, "taker_buy_base": 335175392.0, "taker_buy_quote": 13287544.634255 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.039157, "high": 0.039597, "low": 0.037224, "close": 0.037631, "volume": 511944811.0, "close_time": 1753401599999, "quote_volume": 19561861.648442, "trades": 100203, "taker_buy_base": 247570297.0, "taker_buy_quote": 9465968.074728 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.037632, "high": 0.037724, "low": 0.0359, "close": 0.03674, "volume": 845600189.0, "close_time": 1753415999999, "quote_volume": 31170032.505934, "trades": 217382, "taker_buy_base": 390619639.0, "taker_buy_quote": 14407219.59809 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.036735, "high": 0.038046, "low": 0.036207, "close": 0.037769, "volume": 703230981.0, "close_time": 1753430399999, "quote_volume": 26164560.423148, "trades": 186800, "taker_buy_base": 366970764.0, "taker_buy_quote": 13657694.631969 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.037777, "high": 0.039237, "low": 0.036816, "close": 0.038242, "volume": 923934567.0, "close_time": 1753444799999, "quote_volume": 35006592.712856, "trades": 211768, "taker_buy_base": 475437897.0, "taker_buy_quote": 18024043.223116 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.038243, "high": 0.038269, "low": 0.035575, "close": 0.036424, "volume": 814336528.0, "close_time": 1753459199999, "quote_volume": 29866221.236069, "trades": 228248, "taker_buy_base": 388758666.0, "taker_buy_quote": 14251496.033083 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.036418, "high": 0.037807, "low": 0.035704, "close": 0.037538, "volume": 453255014.0, "close_time": 1753473599999, "quote_volume": 16668854.957705, "trades": 134380, "taker_buy_base": 228522265.0, "taker_buy_quote": 8409296.55354 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.037547, "high": 0.039464, "low": 0.037494, "close": 0.039195, "volume": 465917803.0, "close_time": 1753487999999, "quote_volume": 18044175.944403, "trades": 127439, "taker_buy_base": 231205837.0, "taker_buy_quote": 8957223.27602 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.039195, "high": 0.043353, "low": 0.038642, "close": 0.042685, "volume": 1313013639.0, "close_time": 1753502399999, "quote_volume": 54316740.551823, "trades": 321980, "taker_buy_base": 687923669.0, "taker_buy_quote": 28439813.793002 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.042686, "high": 0.043753, "low": 0.041207, "close": 0.041709, "volume": 1081358369.0, "close_time": 1753516799999, "quote_volume": 46123490.250044, "trades": 237306, "taker_buy_base": 469125043.0, "taker_buy_quote": 20025289.211667 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.041708, "high": 0.044175, "low": 0.041408, "close": 0.043924, "volume": 711822099.0, "close_time": 1753531199999, "quote_volume": 30451161.845793, "trades": 173825, "taker_buy_base": 373548437.0, "taker_buy_quote": 16007641.023751 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.043923, "high": 0.044912, "low": 0.041957, "close": 0.042269, "volume": 1110811475.0, "close_time": 1753545599999, "quote_volume": 48329827.065322, "trades": 250420, "taker_buy_base": 563903841.0, "taker_buy_quote": 24580220.189086 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.042269, "high": 0.042578, "low": 0.041729, "close": 0.042194, "volume": 498502863.0, "close_time": 1753559999999, "quote_volume": 20998684.727395, "trades": 132390, "taker_buy_base": 263934913.0, "taker_buy_quote": 11120561.412924 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.042194, "high": 0.042923, "low": 0.041821, "close": 0.041953, "volume": 429294669.0, "close_time": 1753574399999, "quote_volume": 18220236.744623, "trades": 113132, "taker_buy_base": 231844539.0, "taker_buy_quote": 9841404.431638 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.041954, "high": 0.043803, "low": 0.04182, "close": 0.042475, "volume": 689191181.0, "close_time": 1753588799999, "quote_volume": 29588024.73881, "trades": 187856, "taker_buy_base": 369085777.0, "taker_buy_quote": 15836630.448756 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.042475, "high": 0.042715, "low": 0.041408, "close": 0.041589, "volume": 622973666.0, "close_time": 1753603199999, "quote_volume": 26231122.965075, "trades": 167870, "taker_buy_base": 312752383.0, "taker_buy_quote": 13176762.075595 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.041588, "high": 0.043553, "low": 0.041212, "close": 0.043092, "volume": 715682764.0, "close_time": 1753617599999, "quote_volume": 30167703.677216, "trades": 194902, "taker_buy_base": 370462300.0, "taker_buy_quote": 15615988.564818 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.043093, "high": 0.044066, "low": 0.042201, "close": 0.042716, "volume": 1134815524.0, "close_time": 1753631999999, "quote_volume": 48844851.857871, "trades": 325822, "taker_buy_base": 548335206.0, "taker_buy_quote": 23607947.623205 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.042714, "high": 0.045895, "low": 0.042682, "close": 0.04387, "volume": 1735673938.0, "close_time": 1753646399999, "quote_volume": 76543295.36549, "trades": 448344, "taker_buy_base": 876377153.0, "taker_buy_quote": 38662497.036461 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.04387, "high": 0.044526, "low": 0.042851, "close": 0.04313, "volume": 586732695.0, "close_time": 1753660799999, "quote_volume": 25615256.724431, "trades": 168939, "taker_buy_base": 303628149.0, "taker_buy_quote": 13256720.946273 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.04312, "high": 0.043782, "low": 0.042231, "close": 0.042617, "volume": 655888503.0, "close_time": 1753675199999, "quote_volume": 28149112.713331, "trades": 189178, "taker_buy_base": 318365761.0, "taker_buy_quote": 13666550.536151 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.042619, "high": 0.043556, "low": 0.0421, "close": 0.042449, "volume": 1200211184.0, "close_time": 1753689599999, "quote_volume": 51224772.702352, "trades": 336517, "taker_buy_base": 592330416.0, "taker_buy_quote": 25284343.057452 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.042449, "high": 0.042662, "low": 0.041725, "close": 0.04207, "volume": 982561803.0, "close_time": 1753703999999, "quote_volume": 41476761.996389, "trades": 254915, "taker_buy_base": 467710381.0, "taker_buy_quote": 19749204.207268 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.042072, "high": 0.042574, "low": 0.040712, "close": 0.04101, "volume": 629986282.0, "close_time": 1753718399999, "quote_volume": 26306403.392402, "trades": 136949, "taker_buy_base": 273406133.0, "taker_buy_quote": 11426333.289885 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.041022, "high": 0.041551, "low": 0.04034, "close": 0.040864, "volume": 389770701.0, "close_time": 1753732799999, "quote_volume": 15961744.878487, "trades": 109854, "taker_buy_base": 181650016.0, "taker_buy_quote": 7439515.907374 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.040875, "high": 0.041026, "low": 0.039434, "close": 0.040437, "volume": 351114675.0, "close_time": 1753747199999, "quote_volume": 14117254.58298, "trades": 92822, "taker_buy_base": 163894542.0, "taker_buy_quote": 6592836.83803 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.04044, "high": 0.041653, "low": 0.039215, "close": 0.040853, "volume": 700261217.0, "close_time": 1753761599999, "quote_volume": 28324878.719079, "trades": 150901, "taker_buy_base": 370295104.0, "taker_buy_quote": 14994524.677584 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.040853, "high": 0.041587, "low": 0.040359, "close": 0.041053, "volume": 489788555.0, "close_time": 1753775999999, "quote_volume": 20044961.966477, "trades": 95454, "taker_buy_base": 259342311.0, "taker_buy_quote": 10617807.090052 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.041055, "high": 0.041208, "low": 0.039382, "close": 0.039468, "volume": 479995134.0, "close_time": 1753790399999, "quote_volume": 19294142.980822, "trades": 109971, "taker_buy_base": 225290793.0, "taker_buy_quote": 9067167.293357 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.039468, "high": 0.039988, "low": 0.037354, "close": 0.037837, "volume": 1032986742.0, "close_time": 1753804799999, "quote_volume": 39703016.528504, "trades": 197076, "taker_buy_base": 491984453.0, "taker_buy_quote": 18910822.661973 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.037837, "high": 0.038567, "low": 0.037077, "close": 0.037752, "volume": 640425424.0, "close_time": 1753819199999, "quote_volume": 24188492.111997, "trades": 127592, "taker_buy_base": 329103063.0, "taker_buy_quote": 12430414.808571 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.037753, "high": 0.038221, "low": 0.036814, "close": 0.038044, "volume": 499770560.0, "close_time": 1753833599999, "quote_volume": 18739403.05152, "trades": 105498, "taker_buy_base": 261347240.0, "taker_buy_quote": 9810869.94943 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.038051, "high": 0.038148, "low": 0.037281, "close": 0.037513, "volume": 410632766.0, "close_time": 1753847999999, "quote_volume": 15490956.31245, "trades": 88631, "taker_buy_base": 199933374.0, "taker_buy_quote": 7542879.375565 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.037514, "high": 0.03948, "low": 0.036596, "close": 0.037819, "volume": 883405517.0, "close_time": 1753862399999, "quote_volume": 33696863.518155, "trades": 190664, "taker_buy_base": 466874335.0, "taker_buy_quote": 17828822.681567 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.037816, "high": 0.038239, "low": 0.036004, "close": 0.036137, "volume": 674971411.0, "close_time": 1753876799999, "quote_volume": 25114720.545306, "trades": 130574, "taker_buy_base": 315980087.0, "taker_buy_quote": 11777984.415609 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.036138, "high": 0.037528, "low": 0.03585, "close": 0.036646, "volume": 887726387.0, "close_time": 1753891199999, "quote_volume": 32451895.883756, "trades": 180988, "taker_buy_base": 458979906.0, "taker_buy_quote": 16788444.956612 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.036647, "high": 0.037645, "low": 0.033661, "close": 0.035519, "volume": 1539028128.0, "close_time": 1753905599999, "quote_volume": 54974060.393664, "trades": 293735, "taker_buy_base": 748535323.0, "taker_buy_quote": 26763090.983062 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.035515, "high": 0.036421, "low": 0.034779, "close": 0.035456, "volume": 829512072.0, "close_time": 1753919999999, "quote_volume": 29447729.883732, "trades": 140810, "taker_buy_base": 393580527.0, "taker_buy_quote": 13980960.150822 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.035457, "high": 0.037353, "low": 0.034956, "close": 0.037222, "volume": 880244286.0, "close_time": 1753934399999, "quote_volume": 31636690.875849, "trades": 158691, "taker_buy_base": 481173436.0, "taker_buy_quote": 17299420.031046 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.037222, "high": 0.039034, "low": 0.036952, "close": 0.038077, "volume": 1099184155.0, "close_time": 1753948799999, "quote_volume": 41798013.185972, "trades": 216700, "taker_buy_base": 620398297.0, "taker_buy_quote": 23581525.777518 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.038062, "high": 0.040294, "low": 0.037693, "close": 0.038235, "volume": 1032001954.0, "close_time": 1753963199999, "quote_volume": 40357623.57756, "trades": 200672, "taker_buy_base": 518614467.0, "taker_buy_quote": 20268740.871326 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.038236, "high": 0.038475, "low": 0.036158, "close": 0.036495, "volume": 1227282577.0, "close_time": 1753977599999, "quote_volume": 45474124.536111, "trades": 208998, "taker_buy_base": 593869001.0, "taker_buy_quote": 22018749.985488 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.036496, "high": 0.037472, "low": 0.035218, "close": 0.035343, "volume": 927954699.0, "close_time": 1753991999999, "quote_volume": 33651676.719937, "trades": 155503, "taker_buy_base": 452250068.0, "taker_buy_quote": 16416935.383417 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.035342, "high": 0.03547, "low": 0.033417, "close": 0.033713, "volume": 1172919671.0, "close_time": 1754006399999, "quote_volume": 40408072.347016, "trades": 160346, "taker_buy_base": 537513053.0, "taker_buy_quote": 18517409.666582 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.033713, "high": 0.034502, "low": 0.032379, "close": 0.034058, "volume": 1439592189.0, "close_time": 1754020799999, "quote_volume": 48321070.422761, "trades": 211255, "taker_buy_base": 756417362.0, "taker_buy_quote": 25418270.93612 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.034057, "high": 0.034513, "low": 0.033249, "close": 0.033519, "volume": 974180773.0, "close_time": 1754035199999, "quote_volume": 33039370.278407, "trades": 131596, "taker_buy_base": 489552885.0, "taker_buy_quote": 16622887.695161 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.033522, "high": 0.034643, "low": 0.032903, "close": 0.034212, "volume": 1065520009.0, "close_time": 1754049599999, "quote_volume": 36130717.738838, "trades": 161283, "taker_buy_base": 556398215.0, "taker_buy_quote": 18894389.216463 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.034208, "high": 0.034772, "low": 0.032522, "close": 0.034118, "volume": 1175803201.0, "close_time": 1754063999999, "quote_volume": 39872158.029444, "trades": 211484, "taker_buy_base": 591226971.0, "taker_buy_quote": 20053841.845264 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.034118, "high": 0.034544, "low": 0.032726, "close": 0.033605, "volume": 740917814.0, "close_time": 1754078399999, "quote_volume": 24868252.261043, "trades": 155276, "taker_buy_base": 369267758.0, "taker_buy_quote": 12397600.849704 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.033605, "high": 0.03461, "low": 0.032396, "close": 0.034243, "volume": 1116978881.0, "close_time": 1754092799999, "quote_volume": 37447577.456787, "trades": 203533, "taker_buy_base": 575764614.0, "taker_buy_quote": 19313584.055564 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.034243, "high": 0.036454, "low": 0.03414, "close": 0.035467, "volume": 891183255.0, "close_time": 1754107199999, "quote_volume": 31519684.614472, "trades": 189676, "taker_buy_base": 494584566.0, "taker_buy_quote": 17491634.225193 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.035467, "high": 0.036092, "low": 0.03405, "close": 0.034994, "volume": 757062391.0, "close_time": 1754121599999, "quote_volume": 26451618.773521, "trades": 154346, "taker_buy_base": 334898045.0, "taker_buy_quote": 11703233.771488 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.034991, "high": 0.035045, "low": 0.033552, "close": 0.033964, "volume": 464955544.0, "close_time": 1754135999999, "quote_volume": 15947584.634422, "trades": 117313, "taker_buy_base": 231252656.0, "taker_buy_quote": 7931482.098911 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.033961, "high": 0.034765, "low": 0.033139, "close": 0.033374, "volume": 440083992.0, "close_time": 1754150399999, "quote_volume": 14924799.759717, "trades": 124024, "taker_buy_base": 217123031.0, "taker_buy_quote": 7363875.577616 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.033382, "high": 0.033522, "low": 0.03117, "close": 0.032381, "volume": 926121605.0, "close_time": 1754164799999, "quote_volume": 29901922.660362, "trades": 217224, "taker_buy_base": 424547565.0, "taker_buy_quote": 13717748.530608 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.032382, "high": 0.033486, "low": 0.032254, "close": 0.033268, "volume": 401082383.0, "close_time": 1754179199999, "quote_volume": 13179431.582222, "trades": 98365, "taker_buy_base": 212054302.0, "taker_buy_quote": 6966535.096729 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.033272, "high": 0.03385, "low": 0.032457, "close": 0.033746, "volume": 470352567.0, "close_time": 1754193599999, "quote_volume": 15592584.538549, "trades": 111527, "taker_buy_base": 228486823.0, "taker_buy_quote": 7578333.352862 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.033745, "high": 0.034428, "low": 0.033432, "close": 0.034117, "volume": 308300482.0, "close_time": 1754207999999, "quote_volume": 10447280.872897, "trades": 69598, "taker_buy_base": 154528975.0, "taker_buy_quote": 5237316.219574 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.034117, "high": 0.034742, "low": 0.033806, "close": 0.033937, "volume": 266963398.0, "close_time": 1754222399999, "quote_volume": 9110495.784913, "trades": 68626, "taker_buy_base": 134720399.0, "taker_buy_quote": 4599188.965896 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.033937, "high": 0.034602, "low": 0.03368, "close": 0.034093, "volume": 349332129.0, "close_time": 1754236799999, "quote_volume": 11935372.412754, "trades": 86499, "taker_buy_base": 173325310.0, "taker_buy_quote": 5922043.962626 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.034099, "high": 0.0355, "low": 0.033795, "close": 0.03447, "volume": 401380232.0, "close_time": 1754251199999, "quote_volume": 13905240.567812, "trades": 89507, "taker_buy_base": 210170601.0, "taker_buy_quote": 7285972.345907 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.034469, "high": 0.036308, "low": 0.034074, "close": 0.035319, "volume": 530979188.0, "close_time": 1754265599999, "quote_volume": 18785227.144736, "trades": 125482, "taker_buy_base": 269539140.0, "taker_buy_quote": 9538026.480373 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.035318, "high": 0.037427, "low": 0.035143, "close": 0.035543, "volume": 1094919863.0, "close_time": 1754279999999, "quote_volume": 39813079.811075, "trades": 219379, "taker_buy_base": 578760944.0, "taker_buy_quote": 21047178.848154 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.035543, "high": 0.035956, "low": 0.034776, "close": 0.035713, "volume": 393476075.0, "close_time": 1754294399999, "quote_volume": 13921302.607304, "trades": 74504, "taker_buy_base": 215710782.0, "taker_buy_quote": 7633690.162607 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.035716, "high": 0.036198, "low": 0.035005, "close": 0.035209, "volume": 384004217.0, "close_time": 1754308799999, "quote_volume": 13661434.754983, "trades": 77475, "taker_buy_base": 170766438.0, "taker_buy_quote": 6069859.573909 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.035209, "high": 0.036809, "low": 0.035043, "close": 0.035603, "volume": 806053896.0, "close_time": 1754323199999, "quote_volume": 29001342.685447, "trades": 164794, "taker_buy_base": 383044260.0, "taker_buy_quote": 13774671.598525 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.035598, "high": 0.036627, "low": 0.034362, "close": 0.034561, "volume": 580762650.0, "close_time": 1754337599999, "quote_volume": 20600747.072196, "trades": 123279, "taker_buy_base": 265965950.0, "taker_buy_quote": 9445387.217306 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.03456, "high": 0.036512, "low": 0.034494, "close": 0.036247, "volume": 509256967.0, "close_time": 1754351999999, "quote_volume": 18203995.53729, "trades": 115111, "taker_buy_base": 280895422.0, "taker_buy_quote": 10037109.486023 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.036241, "high": 0.03633, "low": 0.034938, "close": 0.034986, "volume": 429675585.0, "close_time": 1754366399999, "quote_volume": 15349058.643676, "trades": 93590, "taker_buy_base": 196020035.0, "taker_buy_quote": 6996684.130435 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.034987, "high": 0.035695, "low": 0.034139, "close": 0.034191, "volume": 466551209.0, "close_time": 1754380799999, "quote_volume": 16258119.875867, "trades": 92156, "taker_buy_base": 222700795.0, "taker_buy_quote": 7768004.54517 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.034188, "high": 0.035781, "low": 0.034163, "close": 0.035436, "volume": 392534260.0, "close_time": 1754395199999, "quote_volume": 13707313.654247, "trades": 83391, "taker_buy_base": 198840220.0, "taker_buy_quote": 6941851.881999 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.035437, "high": 0.035472, "low": 0.033182, "close": 0.033368, "volume": 799066929.0, "close_time": 1754409599999, "quote_volume": 27164262.134797, "trades": 178040, "taker_buy_base": 408325865.0, "taker_buy_quote": 13877931.541121 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.033365, "high": 0.0339, "low": 0.033143, "close": 0.033498, "volume": 319617755.0, "close_time": 1754423999999, "quote_volume": 10714080.27088, "trades": 74107, "taker_buy_base": 170284287.0, "taker_buy_quote": 5708757.05247 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.0335, "high": 0.033722, "low": 0.032815, "close": 0.033478, "volume": 288610071.0, "close_time": 1754438399999, "quote_volume": 9641043.445182, "trades": 66716, "taker_buy_base": 132713160.0, "taker_buy_quote": 4434800.772576 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.03348, "high": 0.033498, "low": 0.032556, "close": 0.032609, "volume": 224970657.0, "close_time": 1754452799999, "quote_volume": 7392250.02732, "trades": 59031, "taker_buy_base": 123588923.0, "taker_buy_quote": 4060912.869072 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.032608, "high": 0.033518, "low": 0.0324, "close": 0.033404, "volume": 271721864.0, "close_time": 1754467199999, "quote_volume": 8971628.515672, "trades": 53627, "taker_buy_base": 140619370.0, "taker_buy_quote": 4643307.900306 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.033403, "high": 0.033465, "low": 0.032727, "close": 0.033022, "volume": 180340429.0, "close_time": 1754481599999, "quote_volume": 5963303.463104, "trades": 37673, "taker_buy_base": 89924291.0, "taker_buy_quote": 2973620.71718 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.033021, "high": 0.03419, "low": 0.032557, "close": 0.03412, "volume": 445508734.0, "close_time": 1754495999999, "quote_volume": 14844735.105541, "trades": 71892, "taker_buy_base": 226746829.0, "taker_buy_quote": 7562372.910243 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.034126, "high": 0.036236, "low": 0.033778, "close": 0.035456, "volume": 783598930.0, "close_time": 1754510399999, "quote_volume": 27592092.427259, "trades": 122070, "taker_buy_base": 419890536.0, "taker_buy_quote": 14783265.595581 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.035454, "high": 0.035889, "low": 0.034706, "close": 0.035646, "volume": 275108430.0, "close_time": 1754524799999, "quote_volume": 9709738.570593, "trades": 47613, "taker_buy_base": 135378332.0, "taker_buy_quote": 4779166.877411 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.035647, "high": 0.035873, "low": 0.034842, "close": 0.035217, "volume": 335127033.0, "close_time": 1754539199999, "quote_volume": 11841204.849948, "trades": 51628, "taker_buy_base": 154211228.0, "taker_buy_quote": 5452253.154836 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.035219, "high": 0.035576, "low": 0.034434, "close": 0.035146, "volume": 335394266.0, "close_time": 1754553599999, "quote_volume": 11764642.188371, "trades": 50702, "taker_buy_base": 171247570.0, "taker_buy_quote": 6012911.921932 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.035146, "high": 0.037454, "low": 0.034985, "close": 0.037325, "volume": 763686768.0, "close_time": 1754567999999, "quote_volume": 27688035.352514, "trades": 98203, "taker_buy_base": 398908499.0, "taker_buy_quote": 14459906.928401 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.037323, "high": 0.037488, "low": 0.03595, "close": 0.036433, "volume": 590946735.0, "close_time": 1754582399999, "quote_volume": 21733483.525321, "trades": 81624, "taker_buy_base": 284830664.0, "taker_buy_quote": 10482996.080598 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.036432, "high": 0.036885, "low": 0.035198, "close": 0.036741, "volume": 363578835.0, "close_time": 1754596799999, "quote_volume": 13021086.703538, "trades": 58727, "taker_buy_base": 176696557.0, "taker_buy_quote": 6330890.774181 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.036742, "high": 0.037379, "low": 0.036261, "close": 0.037236, "volume": 391083449.0, "close_time": 1754611199999, "quote_volume": 14406763.660715, "trades": 90504, "taker_buy_base": 167605825.0, "taker_buy_quote": 6179233.322901 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.037235, "high": 0.039004, "low": 0.037021, "close": 0.037365, "volume": 854834871.0, "close_time": 1754625599999, "quote_volume": 32493524.482767, "trades": 243924, "taker_buy_base": 441946563.0, "taker_buy_quote": 16806469.152664 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.037368, "high": 0.037608, "low": 0.036888, "close": 0.037412, "volume": 245637331.0, "close_time": 1754639999999, "quote_volume": 9149683.838861, "trades": 76757, "taker_buy_base": 126782996.0, "taker_buy_quote": 4724019.453296 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.037411, "high": 0.037854, "low": 0.036764, "close": 0.037129, "volume": 220512131.0, "close_time": 1754654399999, "quote_volume": 8195904.761493, "trades": 66578, "taker_buy_base": 104781657.0, "taker_buy_quote": 3898526.418239 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.037131, "high": 0.038392, "low": 0.036136, "close": 0.03648, "volume": 547081406.0, "close_time": 1754668799999, "quote_volume": 20304274.539149, "trades": 136321, "taker_buy_base": 269298608.0, "taker_buy_quote": 9999011.310305 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.036481, "high": 0.037942, "low": 0.03628, "close": 0.037473, "volume": 351952941.0, "close_time": 1754683199999, "quote_volume": 13098832.70862, "trades": 102947, "taker_buy_base": 177093938.0, "taker_buy_quote": 6584019.740079 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.037469, "high": 0.037894, "low": 0.037221, "close": 0.037746, "volume": 170138728.0, "close_time": 1754697599999, "quote_volume": 6384791.864642, "trades": 56339, "taker_buy_base": 81107767.0, "taker_buy_quote": 3043905.809946 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.037742, "high": 0.037756, "low": 0.036642, "close": 0.036769, "volume": 197324910.0, "close_time": 1754711999999, "quote_volume": 7340870.410223, "trades": 67372, "taker_buy_base": 87621669.0, "taker_buy_quote": 3260618.976235 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.036773, "high": 0.038981, "low": 0.03669, "close": 0.038086, "volume": 602329282.0, "close_time": 1754726399999, "quote_volume": 22943137.163625, "trades": 155023, "taker_buy_base": 286288187.0, "taker_buy_quote": 10901593.12526 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.038082, "high": 0.038914, "low": 0.037882, "close": 0.038128, "volume": 352549863.0, "close_time": 1754740799999, "quote_volume": 13550771.56454, "trades": 101571, "taker_buy_base": 175121351.0, "taker_buy_quote": 6729648.018937 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.038128, "high": 0.039356, "low": 0.037192, "close": 0.037945, "volume": 499428777.0, "close_time": 1754755199999, "quote_volume": 19049873.36178, "trades": 142329, "taker_buy_base": 261291741.0, "taker_buy_quote": 9971993.535698 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.037936, "high": 0.039163, "low": 0.037575, "close": 0.038683, "volume": 403732223.0, "close_time": 1754769599999, "quote_volume": 15544013.611949, "trades": 122127, "taker_buy_base": 198121429.0, "taker_buy_quote": 7629195.333455 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.038683, "high": 0.039932, "low": 0.038285, "close": 0.038613, "volume": 538132611.0, "close_time": 1754783999999, "quote_volume": 21040782.845956, "trades": 141248, "taker_buy_base": 262879640.0, "taker_buy_quote": 10275979.051231 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.038611, "high": 0.040238, "low": 0.038393, "close": 0.040188, "volume": 565071773.0, "close_time": 1754798399999, "quote_volume": 22077478.567118, "trades": 171535, "taker_buy_base": 291779995.0, "taker_buy_quote": 11414718.233499 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.040189, "high": 0.041867, "low": 0.038364, "close": 0.038691, "volume": 816889215.0, "close_time": 1754812799999, "quote_volume": 32761028.853007, "trades": 205821, "taker_buy_base": 411216127.0, "taker_buy_quote": 16504018.682725 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.038692, "high": 0.039385, "low": 0.038058, "close": 0.038272, "volume": 337511588.0, "close_time": 1754827199999, "quote_volume": 13016885.919865, "trades": 121207, "taker_buy_base": 165453696.0, "taker_buy_quote": 6380238.66186 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.038271, "high": 0.039177, "low": 0.038061, "close": 0.038763, "volume": 346170417.0, "close_time": 1754841599999, "quote_volume": 13365127.105022, "trades": 116946, "taker_buy_base": 171156433.0, "taker_buy_quote": 6606791.022396 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.038763, "high": 0.040299, "low": 0.038652, "close": 0.039934, "volume": 456318958.0, "close_time": 1754855999999, "quote_volume": 18106674.498446, "trades": 140450, "taker_buy_base": 238782056.0, "taker_buy_quote": 9472222.811674 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.039934, "high": 0.040553, "low": 0.038817, "close": 0.040279, "volume": 443317561.0, "close_time": 1754870399999, "quote_volume": 17627343.126241, "trades": 98003, "taker_buy_base": 213218998.0, "taker_buy_quote": 8473297.80108 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.040279, "high": 0.041487, "low": 0.039713, "close": 0.041313, "volume": 640035671.0, "close_time": 1754884799999, "quote_volume": 26052401.175018, "trades": 144298, "taker_buy_base": 326835965.0, "taker_buy_quote": 13306223.617167 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.041313, "high": 0.041393, "low": 0.039823, "close": 0.039969, "volume": 357058995.0, "close_time": 1754899199999, "quote_volume": 14568307.115272, "trades": 79299, "taker_buy_base": 162132302.0, "taker_buy_quote": 6616858.976338 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.039971, "high": 0.040329, "low": 0.038077, "close": 0.038218, "volume": 416300573.0, "close_time": 1754913599999, "quote_volume": 16371967.898818, "trades": 108042, "taker_buy_base": 210733033.0, "taker_buy_quote": 8297069.144319 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.038218, "high": 0.038571, "low": 0.037421, "close": 0.038378, "volume": 666982205.0, "close_time": 1754927999999, "quote_volume": 25399663.578402, "trades": 161963, "taker_buy_base": 349465400.0, "taker_buy_quote": 13308730.619229 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.038378, "high": 0.038957, "low": 0.036656, "close": 0.036988, "volume": 481343522.0, "close_time": 1754942399999, "quote_volume": 18097566.976979, "trades": 123460, "taker_buy_base": 234168989.0, "taker_buy_quote": 8811996.671869 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.03699, "high": 0.037324, "low": 0.035839, "close": 0.036394, "volume": 427968985.0, "close_time": 1754956799999, "quote_volume": 15613782.574237, "trades": 106342, "taker_buy_base": 217172068.0, "taker_buy_quote": 7929310.448773 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.036396, "high": 0.037189, "low": 0.036335, "close": 0.036503, "volume": 250095924.0, "close_time": 1754971199999, "quote_volume": 9189024.334607, "trades": 66358, "taker_buy_base": 132412980.0, "taker_buy_quote": 4867662.324153 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.036502, "high": 0.036656, "low": 0.035181, "close": 0.035619, "volume": 516549732.0, "close_time": 1754985599999, "quote_volume": 18558202.224468, "trades": 89163, "taker_buy_base": 229137654.0, "taker_buy_quote": 8235337.791849 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.03562, "high": 0.03566, "low": 0.034526, "close": 0.034979, "volume": 433117509.0, "close_time": 1754999999999, "quote_volume": 15157129.359845, "trades": 77369, "taker_buy_base": 210369399.0, "taker_buy_quote": 7362405.105359 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.034978, "high": 0.037258, "low": 0.034854, "close": 0.03713, "volume": 916404402.0, "close_time": 1755014399999, "quote_volume": 33218770.409836, "trades": 199258, "taker_buy_base": 477609039.0, "taker_buy_quote": 17309226.569167 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.037128, "high": 0.037728, "low": 0.036732, "close": 0.037372, "volume": 568233522.0, "close_time": 1755028799999, "quote_volume": 21122360.758894, "trades": 119723, "taker_buy_base": 283571493.0, "taker_buy_quote": 10546197.585056 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.037378, "high": 0.03766, "low": 0.036772, "close": 0.037285, "volume": 470122610.0, "close_time": 1755043199999, "quote_volume": 17523636.955622, "trades": 93320, "taker_buy_base": 233851292.0, "taker_buy_quote": 8718981.304352 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.037286, "high": 0.038352, "low": 0.035891, "close": 0.037763, "volume": 927325872.0, "close_time": 1755057599999, "quote_volume": 34479225.516295, "trades": 188239, "taker_buy_base": 517138547.0, "taker_buy_quote": 19260907.501256 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.037763, "high": 0.038529, "low": 0.036503, "close": 0.037522, "volume": 532306754.0, "close_time": 1755071999999, "quote_volume": 19932287.420958, "trades": 124779, "taker_buy_base": 261315457.0, "taker_buy_quote": 9783893.513843 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.03752, "high": 0.038158, "low": 0.037338, "close": 0.037682, "volume": 384660157.0, "close_time": 1755086399999, "quote_volume": 14519826.692141, "trades": 88639, "taker_buy_base": 186579034.0, "taker_buy_quote": 7044169.99381 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.037684, "high": 0.038254, "low": 0.036217, "close": 0.036648, "volume": 674470154.0, "close_time": 1755100799999, "quote_volume": 25031121.344378, "trades": 173027, "taker_buy_base": 327745589.0, "taker_buy_quote": 12168393.068337 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.036651, "high": 0.037777, "low": 0.03663, "close": 0.037619, "volume": 394169497.0, "close_time": 1755115199999, "quote_volume": 14642584.433256, "trades": 93032, "taker_buy_base": 204370598.0, "taker_buy_quote": 7594950.804117 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.037618, "high": 0.037939, "low": 0.036885, "close": 0.037536, "volume": 337869048.0, "close_time": 1755129599999, "quote_volume": 12642980.104801, "trades": 80155, "taker_buy_base": 162095904.0, "taker_buy_quote": 6065955.881383 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.037537, "high": 0.038593, "low": 0.036892, "close": 0.03824, "volume": 525714585.0, "close_time": 1755143999999, "quote_volume": 19848780.207145, "trades": 119472, "taker_buy_base": 276558529.0, "taker_buy_quote": 10444666.028967 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.03824, "high": 0.038684, "low": 0.03656, "close": 0.036905, "volume": 837584096.0, "close_time": 1755158399999, "quote_volume": 31384190.181144, "trades": 157169, "taker_buy_base": 379008616.0, "taker_buy_quote": 14202521.555507 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.036906, "high": 0.037, "low": 0.035342, "close": 0.035863, "volume": 477357894.0, "close_time": 1755172799999, "quote_volume": 17220433.147425, "trades": 100979, "taker_buy_base": 250954865.0, "taker_buy_quote": 9056975.580318 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.035864, "high": 0.036214, "low": 0.032, "close": 0.033396, "volume": 1359913741.0, "close_time": 1755187199999, "quote_volume": 45960029.263973, "trades": 327579, "taker_buy_base": 675252279.0, "taker_buy_quote": 22804661.099462 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.033395, "high": 0.033414, "low": 0.032475, "close": 0.03285, "volume": 454534640.0, "close_time": 1755201599999, "quote_volume": 14993912.178475, "trades": 106161, "taker_buy_base": 227625716.0, "taker_buy_quote": 7510165.648953 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.032848, "high": 0.033391, "low": 0.03197, "close": 0.033087, "volume": 314201650.0, "close_time": 1755215999999, "quote_volume": 10273145.67935, "trades": 69765, "taker_buy_base": 157072443.0, "taker_buy_quote": 5142774.185382 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.033087, "high": 0.035254, "low": 0.033021, "close": 0.034092, "volume": 499532310.0, "close_time": 1755230399999, "quote_volume": 17034020.383849, "trades": 117367, "taker_buy_base": 258037801.0, "taker_buy_quote": 8798227.211876 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.034095, "high": 0.034158, "low": 0.033739, "close": 0.034068, "volume": 214766604.0, "close_time": 1755244799999, "quote_volume": 7300063.230651, "trades": 59216, "taker_buy_base": 102981988.0, "taker_buy_quote": 3500837.899136 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.03407, "high": 0.034132, "low": 0.033247, "close": 0.033371, "volume": 285069170.0, "close_time": 1755259199999, "quote_volume": 9598319.595529, "trades": 43857, "taker_buy_base": 128910449.0, "taker_buy_quote": 4342728.035316 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.033372, "high": 0.033981, "low": 0.030841, "close": 0.031329, "volume": 800094985.0, "close_time": 1755273599999, "quote_volume": 25914943.7784, "trades": 123214, "taker_buy_base": 375931449.0, "taker_buy_quote": 12184781.499134 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.031333, "high": 0.032339, "low": 0.03097, "close": 0.03165, "volume": 402376541.0, "close_time": 1755287999999, "quote_volume": 12765129.098046, "trades": 57307, "taker_buy_base": 209155398.0, "taker_buy_quote": 6636444.9576 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.031648, "high": 0.032886, "low": 0.03153, "close": 0.032402, "volume": 212378973.0, "close_time": 1755302399999, "quote_volume": 6844052.832325, "trades": 60870, "taker_buy_base": 102676630.0, "taker_buy_quote": 3310440.643924 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.032402, "high": 0.032583, "low": 0.032099, "close": 0.032544, "volume": 187003900.0, "close_time": 1755316799999, "quote_volume": 6050268.219904, "trades": 47979, "taker_buy_base": 93695228.0, "taker_buy_quote": 3032172.405488 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.032543, "high": 0.032781, "low": 0.032325, "close": 0.032543, "volume": 111813906.0, "close_time": 1755331199999, "quote_volume": 3641285.318768, "trades": 31987, "taker_buy_base": 53703774.0, "taker_buy_quote": 1748988.077382 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.032543, "high": 0.032779, "low": 0.032174, "close": 0.032366, "volume": 192274863.0, "close_time": 1755345599999, "quote_volume": 6250840.442664, "trades": 48209, "taker_buy_base": 91423916.0, "taker_buy_quote": 2973532.321153 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.032368, "high": 0.033332, "low": 0.032263, "close": 0.033057, "volume": 290672698.0, "close_time": 1755359999999, "quote_volume": 9565959.980801, "trades": 65419, "taker_buy_base": 146415946.0, "taker_buy_quote": 4819080.706234 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.033056, "high": 0.03329, "low": 0.032824, "close": 0.032876, "volume": 103272539.0, "close_time": 1755374399999, "quote_volume": 3411722.718309, "trades": 32227, "taker_buy_base": 53164720.0, "taker_buy_quote": 1757039.077795 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.032874, "high": 0.033316, "low": 0.032784, "close": 0.03317, "volume": 117219949.0, "close_time": 1755388799999, "quote_volume": 3883186.513949, "trades": 27798, "taker_buy_base": 61118376.0, "taker_buy_quote": 2025192.505615 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.033175, "high": 0.033535, "low": 0.032799, "close": 0.033452, "volume": 132751103.0, "close_time": 1755403199999, "quote_volume": 4398115.18753, "trades": 36545, "taker_buy_base": 64909546.0, "taker_buy_quote": 2151461.722568 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.033455, "high": 0.033631, "low": 0.033131, "close": 0.033228, "volume": 107951306.0, "close_time": 1755417599999, "quote_volume": 3603348.303466, "trades": 29594, "taker_buy_base": 52414460.0, "taker_buy_quote": 1749802.698794 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.033227, "high": 0.033665, "low": 0.033159, "close": 0.033397, "volume": 141481917.0, "close_time": 1755431999999, "quote_volume": 4720692.900107, "trades": 31705, "taker_buy_base": 68538841.0, "taker_buy_quote": 2287168.081789 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.033398, "high": 0.033863, "low": 0.032892, "close": 0.033862, "volume": 154244484.0, "close_time": 1755446399999, "quote_volume": 5134689.681716, "trades": 43646, "taker_buy_base": 74289932.0, "taker_buy_quote": 2473011.091641 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.033864, "high": 0.034304, "low": 0.032459, "close": 0.032539, "volume": 303240610.0, "close_time": 1755460799999, "quote_volume": 10097754.401965, "trades": 68727, "taker_buy_base": 149139053.0, "taker_buy_quote": 4971860.205795 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.03254, "high": 0.033608, "low": 0.032521, "close": 0.03286, "volume": 189744285.0, "close_time": 1755475199999, "quote_volume": 6280503.636951, "trades": 40904, "taker_buy_base": 99061953.0, "taker_buy_quote": 3278369.745395 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.032861, "high": 0.032973, "low": 0.030735, "close": 0.031265, "volume": 423971411.0, "close_time": 1755489599999, "quote_volume": 13465810.945132, "trades": 98090, "taker_buy_base": 198895433.0, "taker_buy_quote": 6318192.693405 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.031262, "high": 0.032793, "low": 0.031154, "close": 0.031616, "volume": 482119275.0, "close_time": 1755503999999, "quote_volume": 15459209.886268, "trades": 97677, "taker_buy_base": 236365667.0, "taker_buy_quote": 7584121.725772 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.031613, "high": 0.032055, "low": 0.031057, "close": 0.031709, "volume": 245792704.0, "close_time": 1755518399999, "quote_volume": 7756755.539782, "trades": 57848, "taker_buy_base": 118349976.0, "taker_buy_quote": 3738302.418122 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.031705, "high": 0.032232, "low": 0.031185, "close": 0.031936, "volume": 420728086.0, "close_time": 1755532799999, "quote_volume": 13334745.931753, "trades": 88422, "taker_buy_base": 225282199.0, "taker_buy_quote": 7140071.865994 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.031936, "high": 0.031998, "low": 0.031248, "close": 0.031364, "volume": 211920861.0, "close_time": 1755547199999, "quote_volume": 6700973.298933, "trades": 55407, "taker_buy_base": 110850855.0, "taker_buy_quote": 3504193.744773 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.03136, "high": 0.031873, "low": 0.030975, "close": 0.03111, "volume": 254192900.0, "close_time": 1755561599999, "quote_volume": 7977234.407541, "trades": 39291, "taker_buy_base": 130799549.0, "taker_buy_quote": 4109166.148547 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.03111, "high": 0.031906, "low": 0.030349, "close": 0.031088, "volume": 687677129.0, "close_time": 1755575999999, "quote_volume": 21582880.565679, "trades": 108918, "taker_buy_base": 329679465.0, "taker_buy_quote": 10350323.045583 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.031087, "high": 0.031906, "low": 0.030437, "close": 0.031254, "volume": 363792158.0, "close_time": 1755590399999, "quote_volume": 11345213.460557, "trades": 82102, "taker_buy_base": 188415790.0, "taker_buy_quote": 5876087.693819 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.031254, "high": 0.032387, "low": 0.030776, "close": 0.032167, "volume": 303334331.0, "close_time": 1755604799999, "quote_volume": 9645868.059328, "trades": 69226, "taker_buy_base": 156933186.0, "taker_buy_quote": 4991881.633533 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.03217, "high": 0.032543, "low": 0.030828, "close": 0.031238, "volume": 661632099.0, "close_time": 1755619199999, "quote_volume": 20916500.771085, "trades": 128939, "taker_buy_base": 328755459.0, "taker_buy_quote": 10394364.755884 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.03124, "high": 0.031343, "low": 0.029713, "close": 0.030394, "volume": 552903510.0, "close_time": 1755633599999, "quote_volume": 16904428.396491, "trades": 118157, "taker_buy_base": 275744975.0, "taker_buy_quote": 8435432.409341 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.030395, "high": 0.030805, "low": 0.029385, "close": 0.029554, "volume": 305635233.0, "close_time": 1755647999999, "quote_volume": 9233214.987183, "trades": 57776, "taker_buy_base": 142002280.0, "taker_buy_quote": 4292503.371775 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.029554, "high": 0.030121, "low": 0.028955, "close": 0.029777, "volume": 570708090.0, "close_time": 1755662399999, "quote_volume": 16909874.872403, "trades": 94718, "taker_buy_base": 278975746.0, "taker_buy_quote": 8265249.097838 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.029778, "high": 0.030456, "low": 0.029759, "close": 0.029957, "volume": 233188373.0, "close_time": 1755676799999, "quote_volume": 7029407.418019, "trades": 45632, "taker_buy_base": 111806047.0, "taker_buy_quote": 3370998.73781 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.029958, "high": 0.030376, "low": 0.029342, "close": 0.029788, "volume": 295572824.0, "close_time": 1755691199999, "quote_volume": 8871227.569757, "trades": 49175, "taker_buy_base": 148174467.0, "taker_buy_quote": 4448222.454552 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.029787, "high": 0.030819, "low": 0.028625, "close": 0.0301, "volume": 766933401.0, "close_time": 1755705599999, "quote_volume": 22769900.656596, "trades": 135579, "taker_buy_base": 385184901.0, "taker_buy_quote": 11429960.706645 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.030102, "high": 0.031727, "low": 0.03009, "close": 0.031699, "volume": 422123542.0, "close_time": 1755719999999, "quote_volume": 13015559.642263, "trades": 85245, "taker_buy_base": 222704156.0, "taker_buy_quote": 6872755.754651 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.031699, "high": 0.032264, "low": 0.031438, "close": 0.032083, "volume": 383920257.0, "close_time": 1755734399999, "quote_volume": 12250529.090358, "trades": 69852, "taker_buy_base": 202619616.0, "taker_buy_quote": 6466305.070964 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.032084, "high": 0.032769, "low": 0.031544, "close": 0.031754, "volume": 433754118.0, "close_time": 1755748799999, "quote_volume": 13950527.764892, "trades": 86918, "taker_buy_base": 228883724.0, "taker_buy_quote": 7361060.495053 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.031754, "high": 0.032365, "low": 0.031411, "close": 0.0317, "volume": 193312625.0, "close_time": 1755763199999, "quote_volume": 6170515.684127, "trades": 44468, "taker_buy_base": 88229553.0, "taker_buy_quote": 2817536.659936 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.031702, "high": 0.031748, "low": 0.030802, "close": 0.030918, "volume": 187408539.0, "close_time": 1755777599999, "quote_volume": 5836778.945586, "trades": 50249, "taker_buy_base": 87056494.0, "taker_buy_quote": 2711734.670203 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.030915, "high": 0.031384, "low": 0.030146, "close": 0.03019, "volume": 400761724.0, "close_time": 1755791999999, "quote_volume": 12310516.236266, "trades": 86733, "taker_buy_base": 207500840.0, "taker_buy_quote": 6378687.38935 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.030193, "high": 0.030949, "low": 0.030014, "close": 0.030333, "volume": 226378818.0, "close_time": 1755806399999, "quote_volume": 6881670.768383, "trades": 49638, "taker_buy_base": 115609192.0, "taker_buy_quote": 3515697.037243 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.03033, "high": 0.030831, "low": 0.030241, "close": 0.030473, "volume": 157412406.0, "close_time": 1755820799999, "quote_volume": 4805399.552032, "trades": 33116, "taker_buy_base": 77330903.0, "taker_buy_quote": 2361134.007854 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.030473, "high": 0.031917, "low": 0.030412, "close": 0.031119, "volume": 260487568.0, "close_time": 1755835199999, "quote_volume": 8119858.611982, "trades": 64619, "taker_buy_base": 129224067.0, "taker_buy_quote": 4030252.280625 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.031118, "high": 0.03152, "low": 0.030857, "close": 0.031131, "volume": 214702891.0, "close_time": 1755849599999, "quote_volume": 6686602.787747, "trades": 52216, "taker_buy_base": 116951978.0, "taker_buy_quote": 3643221.674827 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.031131, "high": 0.031284, "low": 0.029613, "close": 0.029617, "volume": 219305924.0, "close_time": 1755863999999, "quote_volume": 6661614.039525, "trades": 53077, "taker_buy_base": 102165411.0, "taker_buy_quote": 3105064.248071 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.029619, "high": 0.034377, "low": 0.028836, "close": 0.033432, "volume": 1740181905.0, "close_time": 1755878399999, "quote_volume": 55224792.802101, "trades": 370290, "taker_buy_base": 872981565.0, "taker_buy_quote": 27692908.33109 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.033431, "high": 0.0345, "low": 0.033426, "close": 0.033986, "volume": 560363192.0, "close_time": 1755892799999, "quote_volume": 19047218.811294, "trades": 150834, "taker_buy_base": 264321310.0, "taker_buy_quote": 8984054.015918 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.033992, "high": 0.036999, "low": 0.033877, "close": 0.036231, "volume": 610333853.0, "close_time": 1755907199999, "quote_volume": 21556426.885119, "trades": 150099, "taker_buy_base": 314153210.0, "taker_buy_quote": 11102627.245096 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.036232, "high": 0.036897, "low": 0.034691, "close": 0.034723, "volume": 561935918.0, "close_time": 1755921599999, "quote_volume": 20064793.263994, "trades": 155858, "taker_buy_base": 260058621.0, "taker_buy_quote": 9283706.076731 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.034722, "high": 0.036046, "low": 0.0347, "close": 0.035348, "volume": 300968419.0, "close_time": 1755935999999, "quote_volume": 10699698.249799, "trades": 85662, "taker_buy_base": 143165360.0, "taker_buy_quote": 5088878.724647 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.035352, "high": 0.036233, "low": 0.035306, "close": 0.03576, "volume": 263619370.0, "close_time": 1755950399999, "quote_volume": 9437109.351281, "trades": 71786, "taker_buy_base": 136930391.0, "taker_buy_quote": 4901971.736443 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.03576, "high": 0.03621, "low": 0.035005, "close": 0.035239, "volume": 374350250.0, "close_time": 1755964799999, "quote_volume": 13318887.693961, "trades": 76807, "taker_buy_base": 185302511.0, "taker_buy_quote": 6588659.734584 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.035237, "high": 0.035918, "low": 0.034904, "close": 0.03585, "volume": 182905434.0, "close_time": 1755979199999, "quote_volume": 6475859.113575, "trades": 40570, "taker_buy_base": 89261200.0, "taker_buy_quote": 3163108.303982 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.03585, "high": 0.036576, "low": 0.035636, "close": 0.036289, "volume": 164234778.0, "close_time": 1755993599999, "quote_volume": 5930988.449041, "trades": 37856, "taker_buy_base": 80945573.0, "taker_buy_quote": 2925983.310288 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.036291, "high": 0.03642, "low": 0.03562, "close": 0.03595, "volume": 217139478.0, "close_time": 1756007999999, "quote_volume": 7820332.896359, "trades": 61539, "taker_buy_base": 101554368.0, "taker_buy_quote": 3657270.361377 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.03595, "high": 0.036096, "low": 0.035095, "close": 0.035294, "volume": 205698419.0, "close_time": 1756022399999, "quote_volume": 7307164.250652, "trades": 49348, "taker_buy_base": 102368799.0, "taker_buy_quote": 3637181.225015 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.035294, "high": 0.03545, "low": 0.033612, "close": 0.034181, "volume": 296265599.0, "close_time": 1756036799999, "quote_volume": 10172746.159695, "trades": 63216, "taker_buy_base": 139240315.0, "taker_buy_quote": 4779576.54658 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.034177, "high": 0.034732, "low": 0.033864, "close": 0.034086, "volume": 268157410.0, "close_time": 1756051199999, "quote_volume": 9179321.586469, "trades": 68549, "taker_buy_base": 150020876.0, "taker_buy_quote": 5135221.454528 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.034086, "high": 0.036006, "low": 0.03385, "close": 0.034659, "volume": 708286174.0, "close_time": 1756065599999, "quote_volume": 24705938.015066, "trades": 179327, "taker_buy_base": 333537425.0, "taker_buy_quote": 11641354.327676 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.034657, "high": 0.034661, "low": 0.033496, "close": 0.03411, "volume": 354490577.0, "close_time": 1756079999999, "quote_volume": 12099667.854179, "trades": 112265, "taker_buy_base": 185255637.0, "taker_buy_quote": 6325961.983664 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.034111, "high": 0.034936, "low": 0.033603, "close": 0.034011, "volume": 342934102.0, "close_time": 1756094399999, "quote_volume": 11743240.5799, "trades": 91295, "taker_buy_base": 170720771.0, "taker_buy_quote": 5847283.631385 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.034014, "high": 0.034091, "low": 0.031767, "close": 0.031891, "volume": 532347256.0, "close_time": 1756108799999, "quote_volume": 17412597.994143, "trades": 103862, "taker_buy_base": 273965334.0, "taker_buy_quote": 8957249.634109 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.031895, "high": 0.03204, "low": 0.03137, "close": 0.031665, "volume": 330734512.0, "close_time": 1756123199999, "quote_volume": 10492700.286118, "trades": 79657, "taker_buy_base": 162375212.0, "taker_buy_quote": 5152265.726732 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.031659, "high": 0.031961, "low": 0.031174, "close": 0.031265, "volume": 399697415.0, "close_time": 1756137599999, "quote_volume": 12648980.722723, "trades": 85835, "taker_buy_base": 199736580.0, "taker_buy_quote": 6325529.070636 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.031266, "high": 0.031576, "low": 0.030058, "close": 0.030123, "volume": 404212801.0, "close_time": 1756151999999, "quote_volume": 12470475.095582, "trades": 75502, "taker_buy_base": 197477985.0, "taker_buy_quote": 6098723.390737 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.030124, "high": 0.030418, "low": 0.029481, "close": 0.029952, "volume": 490968068.0, "close_time": 1756166399999, "quote_volume": 14670492.045673, "trades": 110549, "taker_buy_base": 246330353.0, "taker_buy_quote": 7361934.093893 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.029952, "high": 0.030404, "low": 0.029716, "close": 0.029863, "volume": 342311182.0, "close_time": 1756180799999, "quote_volume": 10270628.69179, "trades": 65030, "taker_buy_base": 177754186.0, "taker_buy_quote": 5333900.203858 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.029865, "high": 0.031065, "low": 0.029861, "close": 0.030792, "volume": 332130336.0, "close_time": 1756195199999, "quote_volume": 10132344.268277, "trades": 66210, "taker_buy_base": 185208653.0, "taker_buy_quote": 5647991.203763 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.030792, "high": 0.030971, "low": 0.030247, "close": 0.030398, "volume": 224651904.0, "close_time": 1756209599999, "quote_volume": 6881705.556706, "trades": 41333, "taker_buy_base": 114524069.0, "taker_buy_quote": 3508760.770675 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.030399, "high": 0.031236, "low": 0.030136, "close": 0.030602, "volume": 519789164.0, "close_time": 1756223999999, "quote_volume": 15932712.785149, "trades": 103332, "taker_buy_base": 254538951.0, "taker_buy_quote": 7803396.620701 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.030604, "high": 0.031562, "low": 0.030507, "close": 0.031486, "volume": 180981052.0, "close_time": 1756238399999, "quote_volume": 5596491.41344, "trades": 36300, "taker_buy_base": 92934543.0, "taker_buy_quote": 2875708.413804 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.031483, "high": 0.031634, "low": 0.03096, "close": 0.03115, "volume": 248022034.0, "close_time": 1756252799999, "quote_volume": 7742447.232934, "trades": 41657, "taker_buy_base": 123414380.0, "taker_buy_quote": 3853335.345613 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.031154, "high": 0.031368, "low": 0.030611, "close": 0.031186, "volume": 199341036.0, "close_time": 1756267199999, "quote_volume": 6157760.676332, "trades": 41923, "taker_buy_base": 97438426.0, "taker_buy_quote": 3011047.95049 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.031186, "high": 0.031569, "low": 0.030682, "close": 0.030852, "volume": 279981368.0, "close_time": 1756281599999, "quote_volume": 8704917.561461, "trades": 43510, "taker_buy_base": 139707497.0, "taker_buy_quote": 4345051.142067 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.030857, "high": 0.031146, "low": 0.030541, "close": 0.030977, "volume": 165038930.0, "close_time": 1756295999999, "quote_volume": 5101219.322743, "trades": 32553, "taker_buy_base": 79999387.0, "taker_buy_quote": 2473954.682729 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.030976, "high": 0.031326, "low": 0.030667, "close": 0.03096, "volume": 327681183.0, "close_time": 1756310399999, "quote_volume": 10136823.474637, "trades": 62788, "taker_buy_base": 171141926.0, "taker_buy_quote": 5294594.935675 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.030962, "high": 0.030986, "low": 0.030116, "close": 0.030495, "volume": 295772390.0, "close_time": 1756324799999, "quote_volume": 9058100.134759, "trades": 51223, "taker_buy_base": 131609729.0, "taker_buy_quote": 4029723.49812 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.030494, "high": 0.030897, "low": 0.029943, "close": 0.030024, "volume": 474763238.0, "close_time": 1756339199999, "quote_volume": 14466856.03226, "trades": 83600, "taker_buy_base": 232728297.0, "taker_buy_quote": 7093697.632748 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.030025, "high": 0.030287, "low": 0.029685, "close": 0.030257, "volume": 197938518.0, "close_time": 1756353599999, "quote_volume": 5941999.725061, "trades": 46013, "taker_buy_base": 91796248.0, "taker_buy_quote": 2756149.886265 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.030257, "high": 0.031026, "low": 0.030165, "close": 0.030598, "volume": 246959067.0, "close_time": 1756367999999, "quote_volume": 7560974.6034, "trades": 49639, "taker_buy_base": 122962283.0, "taker_buy_quote": 3764862.941431 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.030598, "high": 0.030888, "low": 0.030146, "close": 0.030552, "volume": 175378115.0, "close_time": 1756382399999, "quote_volume": 5350420.561789, "trades": 34276, "taker_buy_base": 91177458.0, "taker_buy_quote": 2781041.148216 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.030553, "high": 0.030795, "low": 0.03012, "close": 0.030203, "volume": 294577517.0, "close_time": 1756396799999, "quote_volume": 8989867.748306, "trades": 64091, "taker_buy_base": 144886616.0, "taker_buy_quote": 4423740.308824 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.030207, "high": 0.030413, "low": 0.029638, "close": 0.029656, "volume": 251135930.0, "close_time": 1756411199999, "quote_volume": 7526592.058412, "trades": 41102, "taker_buy_base": 127946608.0, "taker_buy_quote": 3835287.930601 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.029657, "high": 0.03062, "low": 0.029585, "close": 0.030459, "volume": 184941811.0, "close_time": 1756425599999, "quote_volume": 5577050.053555, "trades": 27341, "taker_buy_base": 99843350.0, "taker_buy_quote": 3008885.08938 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.030463, "high": 0.030529, "low": 0.029673, "close": 0.030169, "volume": 224565788.0, "close_time": 1756439999999, "quote_volume": 6752414.07312, "trades": 41625, "taker_buy_base": 111895717.0, "taker_buy_quote": 3364594.223644 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.030169, "high": 0.030354, "low": 0.029067, "close": 0.029139, "volume": 293651827.0, "close_time": 1756454399999, "quote_volume": 8721959.771607, "trades": 50767, "taker_buy_base": 141920469.0, "taker_buy_quote": 4215953.556248 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.029141, "high": 0.029329, "low": 0.028574, "close": 0.029068, "volume": 381897359.0, "close_time": 1756468799999, "quote_volume": 11082636.113039, "trades": 52006, "taker_buy_base": 197403152.0, "taker_buy_quote": 5730727.383672 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.029067, "high": 0.030096, "low": 0.028962, "close": 0.029025, "volume": 649918630.0, "close_time": 1756483199999, "quote_volume": 19175006.192641, "trades": 118036, "taker_buy_base": 316057980.0, "taker_buy_quote": 9325885.732305 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.029025, "high": 0.029301, "low": 0.028405, "close": 0.028926, "volume": 353686086.0, "close_time": 1756497599999, "quote_volume": 10184764.088463, "trades": 63205, "taker_buy_base": 165456106.0, "taker_buy_quote": 4767213.892509 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.028931, "high": 0.029442, "low": 0.028612, "close": 0.029283, "volume": 221428826.0, "close_time": 1756511999999, "quote_volume": 6428062.579878, "trades": 35539, "taker_buy_base": 113373739.0, "taker_buy_quote": 3291068.171172 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.029284, "high": 0.029871, "low": 0.028688, "close": 0.029713, "volume": 212722737.0, "close_time": 1756526399999, "quote_volume": 6220605.458007, "trades": 35721, "taker_buy_base": 106977263.0, "taker_buy_quote": 3132500.837111 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.029713, "high": 0.029862, "low": 0.029488, "close": 0.029748, "volume": 172774117.0, "close_time": 1756540799999, "quote_volume": 5125019.888809, "trades": 29201, "taker_buy_base": 89541964.0, "taker_buy_quote": 2656230.410598 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.029746, "high": 0.030343, "low": 0.029718, "close": 0.030274, "volume": 214274327.0, "close_time": 1756555199999, "quote_volume": 6435311.743188, "trades": 35692, "taker_buy_base": 109810960.0, "taker_buy_quote": 3298850.343477 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.030273, "high": 0.030654, "low": 0.029628, "close": 0.030434, "volume": 285448230.0, "close_time": 1756569599999, "quote_volume": 8571343.091394, "trades": 47492, "taker_buy_base": 148417274.0, "taker_buy_quote": 4459771.627148 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.03043, "high": 0.03043, "low": 0.029727, "close": 0.029943, "volume": 212630864.0, "close_time": 1756583999999, "quote_volume": 6375752.467577, "trades": 35813, "taker_buy_base": 95538325.0, "taker_buy_quote": 2864988.32599 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.029944, "high": 0.029994, "low": 0.029709, "close": 0.029775, "volume": 138511822.0, "close_time": 1756598399999, "quote_volume": 4132900.737355, "trades": 21902, "taker_buy_base": 62950843.0, "taker_buy_quote": 1878315.610156 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.029775, "high": 0.03042, "low": 0.029746, "close": 0.030164, "volume": 185126476.0, "close_time": 1756612799999, "quote_volume": 5567475.664134, "trades": 30190, "taker_buy_base": 96201667.0, "taker_buy_quote": 2892496.296087 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.030163, "high": 0.030168, "low": 0.029641, "close": 0.029762, "volume": 124202494.0, "close_time": 1756627199999, "quote_volume": 3708759.308295, "trades": 18895, "taker_buy_base": 61822965.0, "taker_buy_quote": 1846460.849456 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.029761, "high": 0.030103, "low": 0.029522, "close": 0.029703, "volume": 154292399.0, "close_time": 1756641599999, "quote_volume": 4589308.794912, "trades": 23748, "taker_buy_base": 81577544.0, "taker_buy_quote": 2425369.027799 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.029702, "high": 0.029786, "low": 0.029338, "close": 0.029713, "volume": 161167221.0, "close_time": 1756655999999, "quote_volume": 4765214.758828, "trades": 28332, "taker_buy_base": 74205245.0, "taker_buy_quote": 2194867.363982 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.029713, "high": 0.030151, "low": 0.029469, "close": 0.029912, "volume": 144009251.0, "close_time": 1756670399999, "quote_volume": 4293778.578401, "trades": 23788, "taker_buy_base": 69994068.0, "taker_buy_quote": 2087026.814324 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.029913, "high": 0.030144, "low": 0.028948, "close": 0.028956, "volume": 203474805.0, "close_time": 1756684799999, "quote_volume": 6015341.253195, "trades": 28809, "taker_buy_base": 85846041.0, "taker_buy_quote": 2538796.73207 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.028954, "high": 0.029035, "low": 0.027587, "close": 0.028079, "volume": 522249986.0, "close_time": 1756699199999, "quote_volume": 14759414.012027, "trades": 82923, "taker_buy_base": 248714003.0, "taker_buy_quote": 7022690.830988 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.028081, "high": 0.028789, "low": 0.027657, "close": 0.028789, "volume": 267652872.0, "close_time": 1756713599999, "quote_volume": 7518198.666664, "trades": 44738, "taker_buy_base": 143302157.0, "taker_buy_quote": 4024842.334039 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.028788, "high": 0.029506, "low": 0.028522, "close": 0.028633, "volume": 444297413.0, "close_time": 1756727999999, "quote_volume": 12887669.68928, "trades": 65293, "taker_buy_base": 211949877.0, "taker_buy_quote": 6146492.333671 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.028634, "high": 0.0289, "low": 0.028322, "close": 0.028402, "volume": 264526754.0, "close_time": 1756742399999, "quote_volume": 7563086.78246, "trades": 45650, "taker_buy_base": 124428264.0, "taker_buy_quote": 3558866.873153 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.028399, "high": 0.029166, "low": 0.028227, "close": 0.028727, "volume": 254585471.0, "close_time": 1756756799999, "quote_volume": 7278008.34688, "trades": 43008, "taker_buy_base": 135910123.0, "taker_buy_quote": 3885141.611111 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.028729, "high": 0.028735, "low": 0.027634, "close": 0.028496, "volume": 591274699.0, "close_time": 1756771199999, "quote_volume": 16621188.746972, "trades": 62775, "taker_buy_base": 287069112.0, "taker_buy_quote": 8070403.942196 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.028497, "high": 0.029658, "low": 0.027999, "close": 0.029036, "volume": 320520630.0, "close_time": 1756785599999, "quote_volume": 9236299.464383, "trades": 58840, "taker_buy_base": 162492987.0, "taker_buy_quote": 4685088.839995 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.029038, "high": 0.0296, "low": 0.028974, "close": 0.029359, "volume": 245102634.0, "close_time": 1756799999999, "quote_volume": 7188350.06358, "trades": 50058, "taker_buy_base": 121673801.0, "taker_buy_quote": 3568598.428945 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.029358, "high": 0.029623, "low": 0.029037, "close": 0.029078, "volume": 168931624.0, "close_time": 1756814399999, "quote_volume": 4960635.048246, "trades": 35340, "taker_buy_base": 75366346.0, "taker_buy_quote": 2215672.126273 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.029076, "high": 0.029945, "low": 0.028405, "close": 0.029082, "volume": 762968105.0, "close_time": 1756828799999, "quote_volume": 22317095.845533, "trades": 116945, "taker_buy_base": 384109669.0, "taker_buy_quote": 11237542.641816 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.029077, "high": 0.029579, "low": 0.029056, "close": 0.029355, "volume": 332178621.0, "close_time": 1756843199999, "quote_volume": 9745536.244124, "trades": 51065, "taker_buy_base": 172624286.0, "taker_buy_quote": 5065703.347923 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.02935, "high": 0.031058, "low": 0.029288, "close": 0.030934, "volume": 635910388.0, "close_time": 1756857599999, "quote_volume": 19373604.802367, "trades": 74572, "taker_buy_base": 355453435.0, "taker_buy_quote": 10831555.812028 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.030934, "high": 0.031135, "low": 0.03, "close": 0.030703, "volume": 499334051.0, "close_time": 1756871999999, "quote_volume": 15291961.866303, "trades": 59745, "taker_buy_base": 241000584.0, "taker_buy_quote": 7383320.8313 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.030702, "high": 0.030769, "low": 0.030069, "close": 0.030611, "volume": 324976581.0, "close_time": 1756886399999, "quote_volume": 9881528.293545, "trades": 40402, "taker_buy_base": 147343736.0, "taker_buy_quote": 4481972.109452 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.030608, "high": 0.030973, "low": 0.030345, "close": 0.030662, "volume": 258388859.0, "close_time": 1756900799999, "quote_volume": 7938580.009589, "trades": 37855, "taker_buy_base": 131514183.0, "taker_buy_quote": 4042675.63638 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.030662, "high": 0.0313, "low": 0.030356, "close": 0.030774, "volume": 477121877.0, "close_time": 1756915199999, "quote_volume": 14708086.70138, "trades": 58711, "taker_buy_base": 260678656.0, "taker_buy_quote": 8037281.115059 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.030773, "high": 0.031085, "low": 0.030525, "close": 0.030806, "volume": 224200305.0, "close_time": 1756929599999, "quote_volume": 6905005.91597, "trades": 31826, "taker_buy_base": 106692384.0, "taker_buy_quote": 3286227.697601 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.030808, "high": 0.031005, "low": 0.030569, "close": 0.030613, "volume": 91098693.0, "close_time": 1756943999999, "quote_volume": 2806954.249494, "trades": 17707, "taker_buy_base": 38216584.0, "taker_buy_quote": 1178253.036711 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.030612, "high": 0.030885, "low": 0.030079, "close": 0.030112, "volume": 147809217.0, "close_time": 1756958399999, "quote_volume": 4505534.881738, "trades": 27058, "taker_buy_base": 65593827.0, "taker_buy_quote": 2000247.205252 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.030114, "high": 0.030203, "low": 0.029275, "close": 0.029482, "volume": 196848482.0, "close_time": 1756972799999, "quote_volume": 5852102.291422, "trades": 30215, "taker_buy_base": 95003987.0, "taker_buy_quote": 2824278.791548 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.02948, "high": 0.029652, "low": 0.029329, "close": 0.02938, "volume": 110759249.0, "close_time": 1756987199999, "quote_volume": 3267946.038384, "trades": 27306, "taker_buy_base": 56528283.0, "taker_buy_quote": 1667936.589362 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.02938, "high": 0.029519, "low": 0.028588, "close": 0.028744, "volume": 333949693.0, "close_time": 1757001599999, "quote_volume": 9690235.811142, "trades": 57190, "taker_buy_base": 157834888.0, "taker_buy_quote": 4581608.272433 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.028745, "high": 0.028793, "low": 0.028182, "close": 0.028276, "volume": 251809142.0, "close_time": 1757015999999, "quote_volume": 7166769.958575, "trades": 38983, "taker_buy_base": 122485497.0, "taker_buy_quote": 3485284.966241 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.028275, "high": 0.028835, "low": 0.028253, "close": 0.028499, "volume": 223648849.0, "close_time": 1757030399999, "quote_volume": 6392229.122969, "trades": 31334, "taker_buy_base": 122919626.0, "taker_buy_quote": 3514007.712291 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.028498, "high": 0.028836, "low": 0.02847, "close": 0.028834, "volume": 120160832.0, "close_time": 1757044799999, "quote_volume": 3443405.160555, "trades": 22868, "taker_buy_base": 58888536.0, "taker_buy_quote": 1687130.100776 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.028835, "high": 0.029495, "low": 0.028621, "close": 0.029458, "volume": 243782685.0, "close_time": 1757059199999, "quote_volume": 7072428.305507, "trades": 33640, "taker_buy_base": 133955002.0, "taker_buy_quote": 3888558.195919 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.02946, "high": 0.029508, "low": 0.028774, "close": 0.029319, "volume": 228709286.0, "close_time": 1757073599999, "quote_volume": 6670527.583526, "trades": 33315, "taker_buy_base": 114176244.0, "taker_buy_quote": 3329093.548494 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.029317, "high": 0.030515, "low": 0.02885, "close": 0.028914, "volume": 973988520.0, "close_time": 1757087999999, "quote_volume": 28873063.396582, "trades": 141620, "taker_buy_base": 488775499.0, "taker_buy_quote": 14492727.836133 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.028914, "high": 0.029302, "low": 0.028637, "close": 0.029302, "volume": 187928303.0, "close_time": 1757102399999, "quote_volume": 5431664.66809, "trades": 35412, "taker_buy_base": 96696453.0, "taker_buy_quote": 2794945.32509 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.029298, "high": 0.029699, "low": 0.029007, "close": 0.029154, "volume": 188917493.0, "close_time": 1757116799999, "quote_volume": 5544939.513169, "trades": 29520, "taker_buy_base": 93315172.0, "taker_buy_quote": 2739401.571846 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.029155, "high": 0.029546, "low": 0.029052, "close": 0.029301, "volume": 117425257.0, "close_time": 1757131199999, "quote_volume": 3442090.128988, "trades": 23972, "taker_buy_base": 68070407.0, "taker_buy_quote": 1995332.600626 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.029302, "high": 0.029305, "low": 0.028717, "close": 0.02891, "volume": 98545459.0, "close_time": 1757145599999, "quote_volume": 2850558.44561, "trades": 19856, "taker_buy_base": 44112814.0, "taker_buy_quote": 1275763.767125 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.028909, "high": 0.028931, "low": 0.028605, "close": 0.028798, "volume": 62719012.0, "close_time": 1757159999999, "quote_volume": 1803214.008518, "trades": 15472, "taker_buy_base": 32512850.0, "taker_buy_quote": 934841.098405 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.028797, "high": 0.029202, "low": 0.028684, "close": 0.028722, "volume": 109369081.0, "close_time": 1757174399999, "quote_volume": 3163029.598648, "trades": 21733, "taker_buy_base": 50624355.0, "taker_buy_quote": 1464758.167709 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.028721, "high": 0.029052, "low": 0.028412, "close": 0.028431, "volume": 155896730.0, "close_time": 1757188799999, "quote_volume": 4481127.800449, "trades": 27514, "taker_buy_base": 81893821.0, "taker_buy_quote": 2355462.586261 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.028432, "high": 0.028739, "low": 0.02841, "close": 0.028589, "volume": 96168065.0, "close_time": 1757203199999, "quote_volume": 2746422.368044, "trades": 16463, "taker_buy_base": 57546784.0, "taker_buy_quote": 1643244.666683 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.02859, "high": 0.029076, "low": 0.028562, "close": 0.028995, "volume": 83499512.0, "close_time": 1757217599999, "quote_volume": 2409588.011032, "trades": 17401, "taker_buy_base": 40621285.0, "taker_buy_quote": 1171871.956941 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.029002, "high": 0.029029, "low": 0.028666, "close": 0.028851, "volume": 66211000.0, "close_time": 1757231999999, "quote_volume": 1912192.045937, "trades": 14271, "taker_buy_base": 31404857.0, "taker_buy_quote": 907109.614486 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.028851, "high": 0.029134, "low": 0.028628, "close": 0.028887, "volume": 90502673.0, "close_time": 1757246399999, "quote_volume": 2611896.209537, "trades": 17475, "taker_buy_base": 43241416.0, "taker_buy_quote": 1247738.302661 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.028888, "high": 0.029068, "low": 0.028695, "close": 0.029022, "volume": 142075457.0, "close_time": 1757260799999, "quote_volume": 4105590.536707, "trades": 22369, "taker_buy_base": 68921668.0, "taker_buy_quote": 1992811.371343 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.029023, "high": 0.02942, "low": 0.028621, "close": 0.028998, "volume": 167293384.0, "close_time": 1757275199999, "quote_volume": 4846624.118354, "trades": 28403, "taker_buy_base": 84758422.0, "taker_buy_quote": 2457515.071481 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.028999, "high": 0.0312, "low": 0.028868, "close": 0.030624, "volume": 575830051.0, "close_time": 1757289599999, "quote_volume": 17427550.71752, "trades": 78305, "taker_buy_base": 314449672.0, "taker_buy_quote": 9515621.271244 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.030623, "high": 0.031088, "low": 0.029991, "close": 0.030732, "volume": 618940099.0, "close_time": 1757303999999, "quote_volume": 18905904.477459, "trades": 103465, "taker_buy_base": 314199401.0, "taker_buy_quote": 9603292.450069 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.030733, "high": 0.031567, "low": 0.030381, "close": 0.031238, "volume": 407761194.0, "close_time": 1757318399999, "quote_volume": 12592762.850008, "trades": 70359, "taker_buy_base": 203038634.0, "taker_buy_quote": 6273404.792839 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.03124, "high": 0.033401, "low": 0.031169, "close": 0.032428, "volume": 863021595.0, "close_time": 1757332799999, "quote_volume": 28014855.387472, "trades": 182184, "taker_buy_base": 446062661.0, "taker_buy_quote": 14475959.75619 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.032428, "high": 0.034386, "low": 0.032134, "close": 0.033922, "volume": 877017692.0, "close_time": 1757347199999, "quote_volume": 29164234.59061, "trades": 185809, "taker_buy_base": 464861748.0, "taker_buy_quote": 15463256.667235 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.03392, "high": 0.034643, "low": 0.033406, "close": 0.033595, "volume": 636083005.0, "close_time": 1757361599999, "quote_volume": 21617969.606096, "trades": 138725, "taker_buy_base": 306294287.0, "taker_buy_quote": 10410936.413789 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.033596, "high": 0.034169, "low": 0.033044, "close": 0.033865, "volume": 321480359.0, "close_time": 1757375999999, "quote_volume": 10803070.427155, "trades": 85138, "taker_buy_base": 159999967.0, "taker_buy_quote": 5381308.501933 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.033869, "high": 0.034075, "low": 0.032727, "close": 0.033707, "volume": 397907383.0, "close_time": 1757390399999, "quote_volume": 13285059.730227, "trades": 128245, "taker_buy_base": 189924803.0, "taker_buy_quote": 6343401.816693 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.033709, "high": 0.035721, "low": 0.033548, "close": 0.034966, "volume": 993941303.0, "close_time": 1757404799999, "quote_volume": 34679240.488933, "trades": 185165, "taker_buy_base": 490686252.0, "taker_buy_quote": 17116360.505105 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.034966, "high": 0.035428, "low": 0.03447, "close": 0.034569, "volume": 327417089.0, "close_time": 1757419199999, "quote_volume": 11435346.845875, "trades": 70631, "taker_buy_base": 153166508.0, "taker_buy_quote": 5353056.136762 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.034577, "high": 0.034954, "low": 0.032926, "close": 0.033147, "volume": 874782767.0, "close_time": 1757433599999, "quote_volume": 29753410.661931, "trades": 153773, "taker_buy_base": 394779195.0, "taker_buy_quote": 13430782.167721 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.033152, "high": 0.03369, "low": 0.033105, "close": 0.033421, "volume": 336178940.0, "close_time": 1757447999999, "quote_volume": 11219695.640314, "trades": 56894, "taker_buy_base": 188325787.0, "taker_buy_quote": 6283636.112809 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.03342, "high": 0.03398, "low": 0.033273, "close": 0.033596, "volume": 135937528.0, "close_time": 1757462399999, "quote_volume": 4574743.223775, "trades": 32628, "taker_buy_base": 74593792.0, "taker_buy_quote": 2511758.846856 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.033597, "high": 0.034482, "low": 0.033309, "close": 0.033827, "volume": 262701746.0, "close_time": 1757476799999, "quote_volume": 8906924.629573, "trades": 58632, "taker_buy_base": 141146770.0, "taker_buy_quote": 4790777.15325 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.03383, "high": 0.034286, "low": 0.033354, "close": 0.033901, "volume": 276341127.0, "close_time": 1757491199999, "quote_volume": 9332529.319243, "trades": 50726, "taker_buy_base": 132493137.0, "taker_buy_quote": 4474624.81933 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.033911, "high": 0.034251, "low": 0.03358, "close": 0.033791, "volume": 251732819.0, "close_time": 1757505599999, "quote_volume": 8532897.501514, "trades": 45713, "taker_buy_base": 124415136.0, "taker_buy_quote": 4217488.306108 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.033791, "high": 0.035732, "low": 0.033736, "close": 0.035309, "volume": 814456304.0, "close_time": 1757519999999, "quote_volume": 28449126.13515, "trades": 153318, "taker_buy_base": 399480986.0, "taker_buy_quote": 13948619.136009 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.03531, "high": 0.035516, "low": 0.034405, "close": 0.034472, "volume": 433845922.0, "close_time": 1757534399999, "quote_volume": 15174671.31559, "trades": 94318, "taker_buy_base": 209538366.0, "taker_buy_quote": 7328555.979802 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.034472, "high": 0.034983, "low": 0.034319, "close": 0.034773, "volume": 238450133.0, "close_time": 1757548799999, "quote_volume": 8257068.687974, "trades": 51580, "taker_buy_base": 130700024.0, "taker_buy_quote": 4526223.27867 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.034773, "high": 0.034982, "low": 0.033941, "close": 0.034602, "volume": 298640198.0, "close_time": 1757563199999, "quote_volume": 10284087.363052, "trades": 60229, "taker_buy_base": 152379437.0, "taker_buy_quote": 5249965.572133 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.034601, "high": 0.034633, "low": 0.033838, "close": 0.034047, "volume": 185869210.0, "close_time": 1757577599999, "quote_volume": 6345028.795329, "trades": 41085, "taker_buy_base": 96251184.0, "taker_buy_quote": 3283914.670815 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.034047, "high": 0.034218, "low": 0.033484, "close": 0.033629, "volume": 171757645.0, "close_time": 1757591999999, "quote_volume": 5820638.025265, "trades": 41084, "taker_buy_base": 87095561.0, "taker_buy_quote": 2952024.585943 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.03363, "high": 0.0342, "low": 0.033076, "close": 0.033562, "volume": 530760815.0, "close_time": 1757606399999, "quote_volume": 17820728.014059, "trades": 106074, "taker_buy_base": 255011334.0, "taker_buy_quote": 8568937.741708 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.033562, "high": 0.033823, "low": 0.033395, "close": 0.033645, "volume": 192956435.0, "close_time": 1757620799999, "quote_volume": 6481105.242564, "trades": 38387, "taker_buy_base": 106895324.0, "taker_buy_quote": 3591133.202604 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.033646, "high": 0.035002, "low": 0.033554, "close": 0.034846, "volume": 229084985.0, "close_time": 1757635199999, "quote_volume": 7863214.735627, "trades": 49930, "taker_buy_base": 102689989.0, "taker_buy_quote": 3522224.562684 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.034846, "high": 0.037097, "low": 0.034732, "close": 0.03676, "volume": 845059326.0, "close_time": 1757649599999, "quote_volume": 30550687.077011, "trades": 191648, "taker_buy_base": 435418953.0, "taker_buy_quote": 15749081.909364 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.036757, "high": 0.038174, "low": 0.036216, "close": 0.037537, "volume": 815477395.0, "close_time": 1757663999999, "quote_volume": 30225867.236548, "trades": 169925, "taker_buy_base": 447629717.0, "taker_buy_quote": 16586616.118222 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.037539, "high": 0.037742, "low": 0.036323, "close": 0.036371, "volume": 400868709.0, "close_time": 1757678399999, "quote_volume": 14893375.829008, "trades": 96952, "taker_buy_base": 188158385.0, "taker_buy_quote": 6996912.350789 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.036371, "high": 0.036564, "low": 0.035021, "close": 0.035241, "volume": 477323104.0, "close_time": 1757692799999, "quote_volume": 17142900.701421, "trades": 93090, "taker_buy_base": 243290745.0, "taker_buy_quote": 8737761.884167 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.03524, "high": 0.036668, "low": 0.035216, "close": 0.03662, "volume": 388866241.0, "close_time": 1757707199999, "quote_volume": 14038119.402831, "trades": 74752, "taker_buy_base": 216347495.0, "taker_buy_quote": 7812656.256862 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.036619, "high": 0.036626, "low": 0.035988, "close": 0.036405, "volume": 251959829.0, "close_time": 1757721599999, "quote_volume": 9145707.377112, "trades": 53858, "taker_buy_base": 128856410.0, "taker_buy_quote": 4678254.271707 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.036405, "high": 0.03741, "low": 0.036106, "close": 0.036821, "volume": 379583770.0, "close_time": 1757735999999, "quote_volume": 13966742.254833, "trades": 82906, "taker_buy_base": 213158542.0, "taker_buy_quote": 7844363.368667 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.036821, "high": 0.036869, "low": 0.036223, "close": 0.036308, "volume": 228955704.0, "close_time": 1757750399999, "quote_volume": 8347165.679705, "trades": 45065, "taker_buy_base": 109960765.0, "taker_buy_quote": 4010015.006664 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.036308, "high": 0.037419, "low": 0.036262, "close": 0.0374, "volume": 336742147.0, "close_time": 1757764799999, "quote_volume": 12461199.134701, "trades": 65333, "taker_buy_base": 171671401.0, "taker_buy_quote": 6356959.10706 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.0374, "high": 0.037916, "low": 0.036157, "close": 0.037054, "volume": 653628551.0, "close_time": 1757779199999, "quote_volume": 24202758.820091, "trades": 135219, "taker_buy_base": 314313400.0, "taker_buy_quote": 11647907.459736 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.037055, "high": 0.03745, "low": 0.036035, "close": 0.036534, "volume": 332663216.0, "close_time": 1757793599999, "quote_volume": 12196588.571526, "trades": 89934, "taker_buy_base": 157693906.0, "taker_buy_quote": 5782393.910039 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.036536, "high": 0.036964, "low": 0.036235, "close": 0.03649, "volume": 149930831.0, "close_time": 1757807999999, "quote_volume": 5491313.351832, "trades": 37672, "taker_buy_base": 79310547.0, "taker_buy_quote": 2904421.269536 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.03649, "high": 0.036643, "low": 0.035379, "close": 0.035547, "volume": 354362359.0, "close_time": 1757822399999, "quote_volume": 12734261.507491, "trades": 72882, "taker_buy_base": 160739121.0, "taker_buy_quote": 5779445.667499 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.035547, "high": 0.035853, "low": 0.035184, "close": 0.035528, "volume": 154059731.0, "close_time": 1757836799999, "quote_volume": 5475281.817116, "trades": 44437, "taker_buy_base": 78244648.0, "taker_buy_quote": 2781913.883368 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.035528, "high": 0.035845, "low": 0.034172, "close": 0.034603, "volume": 260224953.0, "close_time": 1757851199999, "quote_volume": 9136698.642685, "trades": 60437, "taker_buy_base": 129004756.0, "taker_buy_quote": 4528370.238841 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.034604, "high": 0.034879, "low": 0.034, "close": 0.034466, "volume": 306410171.0, "close_time": 1757865599999, "quote_volume": 10555531.440961, "trades": 75525, "taker_buy_base": 145141705.0, "taker_buy_quote": 5001815.698697 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.034467, "high": 0.035023, "low": 0.034385, "close": 0.034671, "volume": 143738481.0, "close_time": 1757879999999, "quote_volume": 4999828.390779, "trades": 38829, "taker_buy_base": 72821149.0, "taker_buy_quote": 2532293.87175 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.03467, "high": 0.035439, "low": 0.034622, "close": 0.03471, "volume": 138774446.0, "close_time": 1757894399999, "quote_volume": 4860467.796954, "trades": 36904, "taker_buy_base": 67113083.0, "taker_buy_quote": 2351226.656031 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.03471, "high": 0.035064, "low": 0.034332, "close": 0.034931, "volume": 212102766.0, "close_time": 1757908799999, "quote_volume": 7372334.561569, "trades": 47236, "taker_buy_base": 92442266.0, "taker_buy_quote": 3215538.285246 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.03493, "high": 0.035287, "low": 0.033701, "close": 0.033974, "volume": 319651033.0, "close_time": 1757923199999, "quote_volume": 11045681.542076, "trades": 66933, "taker_buy_base": 143986569.0, "taker_buy_quote": 4980338.013093 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.033974, "high": 0.033974, "low": 0.032674, "close": 0.033324, "volume": 567741902.0, "close_time": 1757937599999, "quote_volume": 18879650.637704, "trades": 100317, "taker_buy_base": 250054438.0, "taker_buy_quote": 8313351.156181 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.033323, "high": 0.033369, "low": 0.032348, "close": 0.032666, "volume": 340700538.0, "close_time": 1757951999999, "quote_volume": 11213266.382784, "trades": 67400, "taker_buy_base": 149879445.0, "taker_buy_quote": 4932467.252543 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.032666, "high": 0.03307, "low": 0.032329, "close": 0.032961, "volume": 172760100.0, "close_time": 1757966399999, "quote_volume": 5647192.08345, "trades": 45371, "taker_buy_base": 89356731.0, "taker_buy_quote": 2922509.206688 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.032958, "high": 0.033301, "low": 0.032903, "close": 0.033148, "volume": 117489811.0, "close_time": 1757980799999, "quote_volume": 3894425.57894, "trades": 24258, "taker_buy_base": 65799809.0, "taker_buy_quote": 2181261.472275 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.033146, "high": 0.033146, "low": 0.032487, "close": 0.032618, "volume": 200245587.0, "close_time": 1757995199999, "quote_volume": 6576671.815572, "trades": 34781, "taker_buy_base": 91277629.0, "taker_buy_quote": 2996925.965177 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.032618, "high": 0.033164, "low": 0.032132, "close": 0.032888, "volume": 231215268.0, "close_time": 1758009599999, "quote_volume": 7567038.53135, "trades": 42031, "taker_buy_base": 109082317.0, "taker_buy_quote": 3572508.026904 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.032889, "high": 0.03328, "low": 0.032889, "close": 0.033127, "volume": 176702166.0, "close_time": 1758023999999, "quote_volume": 5850129.95715, "trades": 39607, "taker_buy_base": 92797414.0, "taker_buy_quote": 3073055.419216 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.033127, "high": 0.034085, "low": 0.032654, "close": 0.034056, "volume": 478075665.0, "close_time": 1758038399999, "quote_volume": 15934907.339602, "trades": 95695, "taker_buy_base": 226748662.0, "taker_buy_quote": 7560611.251777 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.034057, "high": 0.034644, "low": 0.033693, "close": 0.034495, "volume": 294042656.0, "close_time": 1758052799999, "quote_volume": 10065471.295748, "trades": 67714, "taker_buy_base": 153758213.0, "taker_buy_quote": 5265470.980619 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.034495, "high": 0.034564, "low": 0.033877, "close": 0.033974, "volume": 170526052.0, "close_time": 1758067199999, "quote_volume": 5831387.774699, "trades": 28645, "taker_buy_base": 76807580.0, "taker_buy_quote": 2627599.478105 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.033975, "high": 0.034051, "low": 0.033417, "close": 0.033448, "volume": 176261857.0, "close_time": 1758081599999, "quote_volume": 5952852.547781, "trades": 38312, "taker_buy_base": 80086935.0, "taker_buy_quote": 2705918.170585 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.033447, "high": 0.03385, "low": 0.033164, "close": 0.03369, "volume": 158799602.0, "close_time": 1758095999999, "quote_volume": 5320641.569188, "trades": 34251, "taker_buy_base": 78577749.0, "taker_buy_quote": 2634016.236244 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.03369, "high": 0.033696, "low": 0.032978, "close": 0.03331, "volume": 95098048.0, "close_time": 1758110399999, "quote_volume": 3166484.423175, "trades": 28444, "taker_buy_base": 40801795.0, "taker_buy_quote": 1358595.431029 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.033312, "high": 0.033563, "low": 0.033059, "close": 0.033214, "volume": 120389356.0, "close_time": 1758124799999, "quote_volume": 4008335.425682, "trades": 36555, "taker_buy_base": 58696276.0, "taker_buy_quote": 1954298.702011 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.033213, "high": 0.034624, "low": 0.032903, "close": 0.034611, "volume": 655246067.0, "close_time": 1758139199999, "quote_volume": 22050158.555645, "trades": 151530, "taker_buy_base": 331421304.0, "taker_buy_quote": 11155247.931702 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.03461, "high": 0.036191, "low": 0.034038, "close": 0.035959, "volume": 490426160.0, "close_time": 1758153599999, "quote_volume": 17293525.636841, "trades": 103118, "taker_buy_base": 230945194.0, "taker_buy_quote": 8146295.44614 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.035961, "high": 0.037401, "low": 0.035769, "close": 0.037044, "volume": 581982669.0, "close_time": 1758167999999, "quote_volume": 21372660.509928, "trades": 139415, "taker_buy_base": 315997228.0, "taker_buy_quote": 11602795.16902 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.037045, "high": 0.037567, "low": 0.03678, "close": 0.037276, "volume": 435237178.0, "close_time": 1758182399999, "quote_volume": 16160639.573995, "trades": 107206, "taker_buy_base": 231036148.0, "taker_buy_quote": 8577409.259216 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.037275, "high": 0.038411, "low": 0.037157, "close": 0.037852, "volume": 504897183.0, "close_time": 1758196799999, "quote_volume": 19051371.968982, "trades": 113307, "taker_buy_base": 244811739.0, "taker_buy_quote": 9241528.608948 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.037859, "high": 0.039701, "low": 0.037676, "close": 0.039274, "volume": 671226137.0, "close_time": 1758211199999, "quote_volume": 25972403.56449, "trades": 162532, "taker_buy_base": 332263679.0, "taker_buy_quote": 12864863.733571 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.039275, "high": 0.039424, "low": 0.038012, "close": 0.038281, "volume": 282764926.0, "close_time": 1758225599999, "quote_volume": 10949907.074197, "trades": 74910, "taker_buy_base": 133927549.0, "taker_buy_quote": 5187656.573008 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.03828, "high": 0.038758, "low": 0.037625, "close": 0.038047, "volume": 232981489.0, "close_time": 1758239999999, "quote_volume": 8882451.259084, "trades": 60522, "taker_buy_base": 101786312.0, "taker_buy_quote": 3883466.586189 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.038048, "high": 0.038733, "low": 0.037689, "close": 0.037749, "volume": 278196110.0, "close_time": 1758254399999, "quote_volume": 10638320.622817, "trades": 77100, "taker_buy_base": 132137907.0, "taker_buy_quote": 5055500.893171 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.037746, "high": 0.038498, "low": 0.03732, "close": 0.037776, "volume": 341114992.0, "close_time": 1758268799999, "quote_volume": 12945595.314114, "trades": 81240, "taker_buy_base": 172583560.0, "taker_buy_quote": 6554983.093414 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.037775, "high": 0.038076, "low": 0.036332, "close": 0.036375, "volume": 282086183.0, "close_time": 1758283199999, "quote_volume": 10474328.255183, "trades": 61211, "taker_buy_base": 121140177.0, "taker_buy_quote": 4502354.458591 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.036377, "high": 0.036831, "low": 0.035288, "close": 0.035825, "volume": 373426022.0, "close_time": 1758297599999, "quote_volume": 13490426.171535, "trades": 93960, "taker_buy_base": 191479856.0, "taker_buy_quote": 6922302.166899 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.035825, "high": 0.036715, "low": 0.035528, "close": 0.035528, "volume": 245184740.0, "close_time": 1758311999999, "quote_volume": 8848733.733379, "trades": 58441, "taker_buy_base": 129807036.0, "taker_buy_quote": 4687031.207493 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.035529, "high": 0.036176, "low": 0.035362, "close": 0.035626, "volume": 136351329.0, "close_time": 1758326399999, "quote_volume": 4879198.283659, "trades": 35665, "taker_buy_base": 71423768.0, "taker_buy_quote": 2556972.832305 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.035626, "high": 0.035801, "low": 0.034751, "close": 0.035224, "volume": 206637470.0, "close_time": 1758340799999, "quote_volume": 7286163.815722, "trades": 51711, "taker_buy_base": 107414660.0, "taker_buy_quote": 3788452.370826 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.035224, "high": 0.035604, "low": 0.035036, "close": 0.035417, "volume": 140412147.0, "close_time": 1758355199999, "quote_volume": 4959479.838026, "trades": 34880, "taker_buy_base": 83594780.0, "taker_buy_quote": 2952841.843381 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.035416, "high": 0.035416, "low": 0.034157, "close": 0.034435, "volume": 292537585.0, "close_time": 1758369599999, "quote_volume": 10125781.733521, "trades": 48239, "taker_buy_base": 129059331.0, "taker_buy_quote": 4467530.543639 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.034435, "high": 0.035605, "low": 0.034206, "close": 0.035157, "volume": 359399924.0, "close_time": 1758383999999, "quote_volume": 12555929.278327, "trades": 66092, "taker_buy_base": 183819721.0, "taker_buy_quote": 6422027.376108 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.035157, "high": 0.035326, "low": 0.03465, "close": 0.034809, "volume": 161661771.0, "close_time": 1758398399999, "quote_volume": 5658512.785609, "trades": 39492, "taker_buy_base": 79215162.0, "taker_buy_quote": 2773844.641002 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.034808, "high": 0.035498, "low": 0.034762, "close": 0.035289, "volume": 117369110.0, "close_time": 1758412799999, "quote_volume": 4134999.092369, "trades": 27112, "taker_buy_base": 67243665.0, "taker_buy_quote": 2369421.075544 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.035288, "high": 0.035439, "low": 0.034945, "close": 0.035244, "volume": 135703005.0, "close_time": 1758427199999, "quote_volume": 4775921.840009, "trades": 36339, "taker_buy_base": 67441750.0, "taker_buy_quote": 2374063.841089 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.035245, "high": 0.035262, "low": 0.03476, "close": 0.034976, "volume": 121212136.0, "close_time": 1758441599999, "quote_volume": 4245551.654564, "trades": 30127, "taker_buy_base": 60046275.0, "taker_buy_quote": 2103197.7476 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.034977, "high": 0.035003, "low": 0.034189, "close": 0.03453, "volume": 216056939.0, "close_time": 1758455999999, "quote_volume": 7460538.287221, "trades": 40516, "taker_buy_base": 95389579.0, "taker_buy_quote": 3292493.364208 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.034529, "high": 0.034901, "low": 0.03441, "close": 0.034467, "volume": 116718325.0, "close_time": 1758470399999, "quote_volume": 4050211.239665, "trades": 33111, "taker_buy_base": 59829896.0, "taker_buy_quote": 2076564.467893 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.034466, "high": 0.034546, "low": 0.033712, "close": 0.034072, "volume": 217518606.0, "close_time": 1758484799999, "quote_volume": 7409111.666109, "trades": 45700, "taker_buy_base": 101329207.0, "taker_buy_quote": 3452125.341452 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.034073, "high": 0.034491, "low": 0.033788, "close": 0.033897, "volume": 129092125.0, "close_time": 1758499199999, "quote_volume": 4391709.249234, "trades": 32663, "taker_buy_base": 68258335.0, "taker_buy_quote": 2323238.267934 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.033897, "high": 0.034134, "low": 0.031484, "close": 0.032042, "volume": 854021499.0, "close_time": 1758513599999, "quote_volume": 27546359.092375, "trades": 171356, "taker_buy_base": 435612524.0, "taker_buy_quote": 14027621.94895 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.032043, "high": 0.032179, "low": 0.029194, "close": 0.030689, "volume": 718203660.0, "close_time": 1758527999999, "quote_volume": 22087234.244388, "trades": 164715, "taker_buy_base": 354319907.0, "taker_buy_quote": 10901578.999092 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.030689, "high": 0.030895, "low": 0.029938, "close": 0.030132, "volume": 325921888.0, "close_time": 1758542399999, "quote_volume": 9909726.13231, "trades": 72735, "taker_buy_base": 178610341.0, "taker_buy_quote": 5431653.669323 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.030132, "high": 0.03096, "low": 0.029937, "close": 0.030066, "volume": 401127951.0, "close_time": 1758556799999, "quote_volume": 12187575.557608, "trades": 80345, "taker_buy_base": 217612782.0, "taker_buy_quote": 6613172.554693 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.030067, "high": 0.030383, "low": 0.029744, "close": 0.029916, "volume": 227905214.0, "close_time": 1758571199999, "quote_volume": 6848004.5599, "trades": 54323, "taker_buy_base": 113632763.0, "taker_buy_quote": 3415099.170137 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.029911, "high": 0.030965, "low": 0.02987, "close": 0.030874, "volume": 159904579.0, "close_time": 1758585599999, "quote_volume": 4879868.653657, "trades": 31054, "taker_buy_base": 93439856.0, "taker_buy_quote": 2852126.383902 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.030873, "high": 0.030881, "low": 0.029179, "close": 0.02997, "volume": 338933297.0, "close_time": 1758599999999, "quote_volume": 10158383.620683, "trades": 54562, "taker_buy_base": 159094951.0, "taker_buy_quote": 4772321.548614 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.029972, "high": 0.030422, "low": 0.029505, "close": 0.030092, "volume": 331398028.0, "close_time": 1758614399999, "quote_volume": 9953738.470385, "trades": 67201, "taker_buy_base": 178966485.0, "taker_buy_quote": 5377841.750968 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.030093, "high": 0.030363, "low": 0.029839, "close": 0.029974, "volume": 236327802.0, "close_time": 1758628799999, "quote_volume": 7113326.319449, "trades": 54540, "taker_buy_base": 113297918.0, "taker_buy_quote": 3410929.824686 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.029972, "high": 0.030257, "low": 0.029548, "close": 0.030036, "volume": 338847629.0, "close_time": 1758643199999, "quote_volume": 10136930.058874, "trades": 71226, "taker_buy_base": 175963782.0, "taker_buy_quote": 5265532.862926 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.030037, "high": 0.030461, "low": 0.029252, "close": 0.02936, "volume": 286569299.0, "close_time": 1758657599999, "quote_volume": 8542950.601592, "trades": 63747, "taker_buy_base": 141604419.0, "taker_buy_quote": 4221485.641666 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.029359, "high": 0.029744, "low": 0.029008, "close": 0.029353, "volume": 158172883.0, "close_time": 1758671999999, "quote_volume": 4655490.305768, "trades": 36006, "taker_buy_base": 78706789.0, "taker_buy_quote": 2317898.048194 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.029353, "high": 0.030097, "low": 0.029011, "close": 0.029034, "volume": 281821956.0, "close_time": 1758686399999, "quote_volume": 8336836.47447, "trades": 63102, "taker_buy_base": 137317033.0, "taker_buy_quote": 4063246.385142 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.029032, "high": 0.029983, "low": 0.028352, "close": 0.02987, "volume": 449478781.0, "close_time": 1758700799999, "quote_volume": 13103907.046421, "trades": 84074, "taker_buy_base": 217734388.0, "taker_buy_quote": 6348924.414066 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.029871, "high": 0.030732, "low": 0.029707, "close": 0.030554, "volume": 271314619.0, "close_time": 1758715199999, "quote_volume": 8202961.583633, "trades": 51796, "taker_buy_base": 147461385.0, "taker_buy_quote": 4458061.620845 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.030555, "high": 0.030853, "low": 0.030033, "close": 0.030226, "volume": 262833594.0, "close_time": 1758729599999, "quote_volume": 7999858.4795, "trades": 57864, "taker_buy_base": 136504640.0, "taker_buy_quote": 4154423.756726 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.030226, "high": 0.030521, "low": 0.029861, "close": 0.029978, "volume": 147962859.0, "close_time": 1758743999999, "quote_volume": 4469558.507657, "trades": 33903, "taker_buy_base": 68206352.0, "taker_buy_quote": 2061694.822086 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.029978, "high": 0.030106, "low": 0.029551, "close": 0.029914, "volume": 107875526.0, "close_time": 1758758399999, "quote_volume": 3223397.706046, "trades": 26870, "taker_buy_base": 58616391.0, "taker_buy_quote": 1751891.452402 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.029915, "high": 0.03001, "low": 0.028788, "close": 0.029153, "volume": 378441717.0, "close_time": 1758772799999, "quote_volume": 11122504.088373, "trades": 73938, "taker_buy_base": 171239658.0, "taker_buy_quote": 5033736.476907 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.029153, "high": 0.029285, "low": 0.028412, "close": 0.028505, "volume": 397209934.0, "close_time": 1758787199999, "quote_volume": 11417170.878195, "trades": 80818, "taker_buy_base": 207255339.0, "taker_buy_quote": 5956347.489925 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.028505, "high": 0.0288, "low": 0.028058, "close": 0.028184, "volume": 265810798.0, "close_time": 1758801599999, "quote_volume": 7563371.821788, "trades": 54823, "taker_buy_base": 133536139.0, "taker_buy_quote": 3800426.163382 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.028182, "high": 0.028735, "low": 0.027533, "close": 0.028209, "volume": 811154122.0, "close_time": 1758815999999, "quote_volume": 22850463.475848, "trades": 135614, "taker_buy_base": 400147058.0, "taker_buy_quote": 11276038.400309 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.028206, "high": 0.028301, "low": 0.02634, "close": 0.027012, "volume": 823530336.0, "close_time": 1758830399999, "quote_volume": 22343860.378578, "trades": 136952, "taker_buy_base": 378666269.0, "taker_buy_quote": 10270966.048001 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.027014, "high": 0.027367, "low": 0.026573, "close": 0.026771, "volume": 290721784.0, "close_time": 1758844799999, "quote_volume": 7819217.238068, "trades": 46150, "taker_buy_base": 136889645.0, "taker_buy_quote": 3681117.693717 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.026771, "high": 0.027294, "low": 0.026734, "close": 0.027104, "volume": 185996386.0, "close_time": 1758859199999, "quote_volume": 5035176.655047, "trades": 52160, "taker_buy_base": 95893467.0, "taker_buy_quote": 2596025.010182 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.027103, "high": 0.027131, "low": 0.026661, "close": 0.027031, "volume": 166068612.0, "close_time": 1758873599999, "quote_volume": 4467695.664715, "trades": 46723, "taker_buy_base": 75950137.0, "taker_buy_quote": 2042863.664386 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.027031, "high": 0.027123, "low": 0.026253, "close": 0.026718, "volume": 286476588.0, "close_time": 1758887999999, "quote_volume": 7633380.640089, "trades": 66321, "taker_buy_base": 128920029.0, "taker_buy_quote": 3436318.582132 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.026717, "high": 0.02737, "low": 0.026378, "close": 0.027275, "volume": 440963115.0, "close_time": 1758902399999, "quote_volume": 11920579.339278, "trades": 96490, "taker_buy_base": 219297564.0, "taker_buy_quote": 5928057.336431 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.027278, "high": 0.028868, "low": 0.027267, "close": 0.028315, "volume": 449371330.0, "close_time": 1758916799999, "quote_volume": 12697558.488893, "trades": 85129, "taker_buy_base": 241465469.0, "taker_buy_quote": 6822904.010678 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.028315, "high": 0.028642, "low": 0.028163, "close": 0.028562, "volume": 143363174.0, "close_time": 1758931199999, "quote_volume": 4069686.418072, "trades": 31663, "taker_buy_base": 74341937.0, "taker_buy_quote": 2110686.486632 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.028562, "high": 0.029067, "low": 0.028391, "close": 0.028661, "volume": 135612326.0, "close_time": 1758945599999, "quote_volume": 3881931.881696, "trades": 36406, "taker_buy_base": 70939691.0, "taker_buy_quote": 2030634.706246 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.02866, "high": 0.028847, "low": 0.028311, "close": 0.028384, "volume": 111851802.0, "close_time": 1758959999999, "quote_volume": 3202828.218543, "trades": 31513, "taker_buy_base": 51374152.0, "taker_buy_quote": 1472049.752787 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.028384, "high": 0.028402, "low": 0.027883, "close": 0.028141, "volume": 109551151.0, "close_time": 1758974399999, "quote_volume": 3080428.767613, "trades": 32015, "taker_buy_base": 54490443.0, "taker_buy_quote": 1532242.074756 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.028141, "high": 0.028401, "low": 0.027967, "close": 0.0283, "volume": 125026424.0, "close_time": 1758988799999, "quote_volume": 3525654.068812, "trades": 30786, "taker_buy_base": 63216180.0, "taker_buy_quote": 1783131.759876 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.028302, "high": 0.028316, "low": 0.027779, "close": 0.027955, "volume": 99286004.0, "close_time": 1759003199999, "quote_volume": 2777453.415799, "trades": 28466, "taker_buy_base": 47700446.0, "taker_buy_quote": 1334322.486324 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.027955, "high": 0.028327, "low": 0.027816, "close": 0.027898, "volume": 84769639.0, "close_time": 1759017599999, "quote_volume": 2373881.569574, "trades": 21932, "taker_buy_base": 41675960.0, "taker_buy_quote": 1167270.787067 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.027898, "high": 0.027954, "low": 0.027399, "close": 0.027708, "volume": 165999650.0, "close_time": 1759031999999, "quote_volume": 4588086.593815, "trades": 39514, "taker_buy_base": 81525885.0, "taker_buy_quote": 2252793.684241 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.027708, "high": 0.027725, "low": 0.027257, "close": 0.02741, "volume": 89590427.0, "close_time": 1759046399999, "quote_volume": 2463908.659381, "trades": 29694, "taker_buy_base": 36930519.0, "taker_buy_quote": 1015314.830059 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.027408, "high": 0.027498, "low": 0.027116, "close": 0.027271, "volume": 101775904.0, "close_time": 1759060799999, "quote_volume": 2774477.647943, "trades": 30448, "taker_buy_base": 47706351.0, "taker_buy_quote": 1300714.747245 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.027271, "high": 0.027961, "low": 0.026996, "close": 0.027953, "volume": 168965444.0, "close_time": 1759075199999, "quote_volume": 4638466.950147, "trades": 43089, "taker_buy_base": 97298372.0, "taker_buy_quote": 2670783.733051 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.027953, "high": 0.028433, "low": 0.027886, "close": 0.028419, "volume": 140890844.0, "close_time": 1759089599999, "quote_volume": 3970245.728548, "trades": 41728, "taker_buy_base": 76926644.0, "taker_buy_quote": 2167824.06033 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.028419, "high": 0.029166, "low": 0.028285, "close": 0.029051, "volume": 288412083.0, "close_time": 1759103999999, "quote_volume": 8311747.004052, "trades": 59307, "taker_buy_base": 158753756.0, "taker_buy_quote": 4574777.357964 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.02905, "high": 0.029071, "low": 0.028451, "close": 0.02859, "volume": 197023410.0, "close_time": 1759118399999, "quote_volume": 5665414.945088, "trades": 43201, "taker_buy_base": 83365970.0, "taker_buy_quote": 2397155.754134 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.028591, "high": 0.028623, "low": 0.028086, "close": 0.028363, "volume": 161552229.0, "close_time": 1759132799999, "quote_volume": 4581183.992348, "trades": 36734, "taker_buy_base": 70647075.0, "taker_buy_quote": 2004103.001058 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.028363, "high": 0.028454, "low": 0.027676, "close": 0.027898, "volume": 161357043.0, "close_time": 1759147199999, "quote_volume": 4534860.853045, "trades": 38612, "taker_buy_base": 79524276.0, "taker_buy_quote": 2234848.925816 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.027898, "high": 0.029212, "low": 0.027367, "close": 0.02816, "volume": 531862347.0, "close_time": 1759161599999, "quote_volume": 15073738.153562, "trades": 95174, "taker_buy_base": 271627995.0, "taker_buy_quote": 7700725.378488 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.028161, "high": 0.028573, "low": 0.027706, "close": 0.028305, "volume": 265601922.0, "close_time": 1759175999999, "quote_volume": 7455545.631437, "trades": 65675, "taker_buy_base": 133949999.0, "taker_buy_quote": 3762315.606058 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.028305, "high": 0.0289, "low": 0.028115, "close": 0.028139, "volume": 221161126.0, "close_time": 1759190399999, "quote_volume": 6318992.266752, "trades": 53450, "taker_buy_base": 109657599.0, "taker_buy_quote": 3132527.456988 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.028138, "high": 0.028189, "low": 0.027632, "close": 0.027803, "volume": 278423836.0, "close_time": 1759204799999, "quote_volume": 7765531.459703, "trades": 62793, "taker_buy_base": 151339101.0, "taker_buy_quote": 4221128.999184 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.027803, "high": 0.02788, "low": 0.027212, "close": 0.02733, "volume": 157711967.0, "close_time": 1759219199999, "quote_volume": 4360017.325338, "trades": 40669, "taker_buy_base": 83996581.0, "taker_buy_quote": 2322413.745281 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.027329, "high": 0.027458, "low": 0.027137, "close": 0.027416, "volume": 167347844.0, "close_time": 1759233599999, "quote_volume": 4565153.348524, "trades": 39458, "taker_buy_base": 87556755.0, "taker_buy_quote": 2388858.596444 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.027416, "high": 0.027477, "low": 0.026576, "close": 0.026769, "volume": 255711684.0, "close_time": 1759247999999, "quote_volume": 6900844.291629, "trades": 61317, "taker_buy_base": 120394301.0, "taker_buy_quote": 3251104.966087 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.026768, "high": 0.027787, "low": 0.026668, "close": 0.02768, "volume": 243922508.0, "close_time": 1759262399999, "quote_volume": 6597574.494217, "trades": 51207, "taker_buy_base": 133307643.0, "taker_buy_quote": 3606404.804915 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.02768, "high": 0.028225, "low": 0.02751, "close": 0.027908, "volume": 230595624.0, "close_time": 1759276799999, "quote_volume": 6427012.94772, "trades": 47249, "taker_buy_base": 108264053.0, "taker_buy_quote": 3018614.656269 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.027908, "high": 0.028251, "low": 0.027604, "close": 0.027624, "volume": 160982601.0, "close_time": 1759291199999, "quote_volume": 4496730.127235, "trades": 42512, "taker_buy_base": 75946824.0, "taker_buy_quote": 2122560.916823 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.027624, "high": 0.028167, "low": 0.027595, "close": 0.028046, "volume": 175330151.0, "close_time": 1759305599999, "quote_volume": 4896380.39042, "trades": 42679, "taker_buy_base": 88767851.0, "taker_buy_quote": 2479893.053902 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.028046, "high": 0.030778, "low": 0.028006, "close": 0.030655, "volume": 909318275.0, "close_time": 1759319999999, "quote_volume": 27169097.973798, "trades": 159755, "taker_buy_base": 442847859.0, "taker_buy_quote": 13205271.345827 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.030656, "high": 0.032, "low": 0.030104, "close": 0.031508, "volume": 778059844.0, "close_time": 1759334399999, "quote_volume": 24057562.971318, "trades": 124601, "taker_buy_base": 369315000.0, "taker_buy_quote": 11430056.6747 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.031508, "high": 0.032025, "low": 0.030821, "close": 0.031512, "volume": 576701371.0, "close_time": 1759348799999, "quote_volume": 18171320.988679, "trades": 111934, "taker_buy_base": 276218388.0, "taker_buy_quote": 8714613.314662 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.031512, "high": 0.031589, "low": 0.031032, "close": 0.031467, "volume": 264201807.0, "close_time": 1759363199999, "quote_volume": 8276006.936119, "trades": 48389, "taker_buy_base": 127788695.0, "taker_buy_quote": 4002669.963635 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.031467, "high": 0.032185, "low": 0.03105, "close": 0.03162, "volume": 458666013.0, "close_time": 1759377599999, "quote_volume": 14514688.39902, "trades": 76780, "taker_buy_base": 230819773.0, "taker_buy_quote": 7307495.634427 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.03162, "high": 0.032087, "low": 0.031576, "close": 0.031965, "volume": 296933543.0, "close_time": 1759391999999, "quote_volume": 9466827.896841, "trades": 59887, "taker_buy_base": 143746417.0, "taker_buy_quote": 4583411.539546 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.031967, "high": 0.032037, "low": 0.031168, "close": 0.031619, "volume": 298104533.0, "close_time": 1759406399999, "quote_volume": 9400912.255458, "trades": 61194, "taker_buy_base": 141780435.0, "taker_buy_quote": 4469227.612656 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.03162, "high": 0.031823, "low": 0.030224, "close": 0.031162, "volume": 541559191.0, "close_time": 1759420799999, "quote_volume": 16805997.440413, "trades": 97502, "taker_buy_base": 271476360.0, "taker_buy_quote": 8424303.994253 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.031162, "high": 0.032014, "low": 0.03076, "close": 0.031777, "volume": 466987295.0, "close_time": 1759435199999, "quote_volume": 14660004.893367, "trades": 91728, "taker_buy_base": 241390257.0, "taker_buy_quote": 7583113.328454 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.031778, "high": 0.031866, "low": 0.031353, "close": 0.031835, "volume": 207702274.0, "close_time": 1759449599999, "quote_volume": 6562955.97962, "trades": 41705, "taker_buy_base": 96955349.0, "taker_buy_quote": 3064765.339539 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.031834, "high": 0.031866, "low": 0.030987, "close": 0.031132, "volume": 280246645.0, "close_time": 1759463999999, "quote_volume": 8802003.923087, "trades": 58461, "taker_buy_base": 121095595.0, "taker_buy_quote": 3805688.386047 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.031131, "high": 0.03151, "low": 0.030504, "close": 0.030715, "volume": 239716531.0, "close_time": 1759478399999, "quote_volume": 7421539.547012, "trades": 50779, "taker_buy_base": 109865867.0, "taker_buy_quote": 3402490.791585 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.030715, "high": 0.031036, "low": 0.030469, "close": 0.030766, "volume": 214587157.0, "close_time": 1759492799999, "quote_volume": 6612164.184401, "trades": 45953, "taker_buy_base": 108017487.0, "taker_buy_quote": 3328635.621335 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.030767, "high": 0.031754, "low": 0.030433, "close": 0.031705, "volume": 403172041.0, "close_time": 1759507199999, "quote_volume": 12492900.499021, "trades": 85795, "taker_buy_base": 220501932.0, "taker_buy_quote": 6832212.374602 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.031709, "high": 0.032572, "low": 0.03, "close": 0.031625, "volume": 808207806.0, "close_time": 1759521599999, "quote_volume": 25406365.1614, "trades": 146998, "taker_buy_base": 388371263.0, "taker_buy_quote": 12221667.872594 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.031624, "high": 0.032168, "low": 0.031305, "close": 0.031913, "volume": 233056182.0, "close_time": 1759535999999, "quote_volume": 7419558.507761, "trades": 58545, "taker_buy_base": 119386036.0, "taker_buy_quote": 3802486.589565 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.031913, "high": 0.032055, "low": 0.031014, "close": 0.031296, "volume": 197287833.0, "close_time": 1759550399999, "quote_volume": 6199935.66767, "trades": 55004, "taker_buy_base": 88127343.0, "taker_buy_quote": 2769072.842308 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.031297, "high": 0.031989, "low": 0.031087, "close": 0.03153, "volume": 196395003.0, "close_time": 1759564799999, "quote_volume": 6207179.61948, "trades": 63620, "taker_buy_base": 102971685.0, "taker_buy_quote": 3253569.87475 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.031531, "high": 0.031585, "low": 0.030681, "close": 0.030868, "volume": 172961309.0, "close_time": 1759579199999, "quote_volume": 5371196.120377, "trades": 57678, "taker_buy_base": 80599186.0, "taker_buy_quote": 2502831.601648 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.030867, "high": 0.031195, "low": 0.029341, "close": 0.02954, "volume": 398300015.0, "close_time": 1759593599999, "quote_volume": 12054078.699154, "trades": 95090, "taker_buy_base": 186571987.0, "taker_buy_quote": 5649560.12728 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.029539, "high": 0.030047, "low": 0.029321, "close": 0.030041, "volume": 205842180.0, "close_time": 1759607999999, "quote_volume": 6104312.599409, "trades": 55390, "taker_buy_base": 112686378.0, "taker_buy_quote": 3340493.263828 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.03004, "high": 0.030422, "low": 0.029919, "close": 0.030282, "volume": 93572284.0, "close_time": 1759622399999, "quote_volume": 2824190.544349, "trades": 29478, "taker_buy_base": 50572393.0, "taker_buy_quote": 1526401.072898 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.030284, "high": 0.031506, "low": 0.030043, "close": 0.031126, "volume": 294426071.0, "close_time": 1759636799999, "quote_volume": 9095799.082649, "trades": 72714, "taker_buy_base": 151511545.0, "taker_buy_quote": 4681262.47577 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.031126, "high": 0.033506, "low": 0.030996, "close": 0.033457, "volume": 708241608.0, "close_time": 1759651199999, "quote_volume": 22968864.250226, "trades": 156166, "taker_buy_base": 348567018.0, "taker_buy_quote": 11301339.441266 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.033456, "high": 0.03404, "low": 0.032752, "close": 0.032948, "volume": 670527396.0, "close_time": 1759665599999, "quote_volume": 22384440.406179, "trades": 172756, "taker_buy_base": 309721335.0, "taker_buy_quote": 10341618.698541 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.032948, "high": 0.03309, "low": 0.032258, "close": 0.03246, "volume": 304476489.0, "close_time": 1759679999999, "quote_volume": 9943802.338659, "trades": 89553, "taker_buy_base": 145088565.0, "taker_buy_quote": 4740906.729528 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.032464, "high": 0.03271, "low": 0.03131, "close": 0.03136, "volume": 296226403.0, "close_time": 1759694399999, "quote_volume": 9479621.141753, "trades": 77346, "taker_buy_base": 128179360.0, "taker_buy_quote": 4104421.522373 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.031365, "high": 0.031747, "low": 0.0312, "close": 0.031511, "volume": 215612784.0, "close_time": 1759708799999, "quote_volume": 6786030.673595, "trades": 48058, "taker_buy_base": 118103075.0, "taker_buy_quote": 3714567.580979 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.031511, "high": 0.031796, "low": 0.030691, "close": 0.030978, "volume": 478363672.0, "close_time": 1759723199999, "quote_volume": 14922094.185966, "trades": 92794, "taker_buy_base": 229346875.0, "taker_buy_quote": 7157560.425377 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.030978, "high": 0.031466, "low": 0.030588, "close": 0.030951, "volume": 361887179.0, "close_time": 1759737599999, "quote_volume": 11224547.648145, "trades": 68218, "taker_buy_base": 202900025.0, "taker_buy_quote": 6293792.471583 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.030951, "high": 0.031473, "low": 0.030905, "close": 0.031221, "volume": 316556464.0, "close_time": 1759751999999, "quote_volume": 9854875.15715, "trades": 63280, "taker_buy_base": 175017768.0, "taker_buy_quote": 5448559.828382 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.031221, "high": 0.032953, "low": 0.031216, "close": 0.03281, "volume": 764243655.0, "close_time": 1759766399999, "quote_volume": 24454078.975977, "trades": 142554, "taker_buy_base": 402590137.0, "taker_buy_quote": 12881434.393246 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.032809, "high": 0.033577, "low": 0.032231, "close": 0.033457, "volume": 559388470.0, "close_time": 1759780799999, "quote_volume": 18483855.229061, "trades": 121732, "taker_buy_base": 277352305.0, "taker_buy_quote": 9168820.58628 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.033458, "high": 0.033642, "low": 0.032754, "close": 0.032769, "volume": 351484152.0, "close_time": 1759795199999, "quote_volume": 11656688.424505, "trades": 69422, "taker_buy_base": 160967003.0, "taker_buy_quote": 5342920.099716 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.032769, "high": 0.03331, "low": 0.032525, "close": 0.03311, "volume": 296455819.0, "close_time": 1759809599999, "quote_volume": 9771802.221888, "trades": 72677, "taker_buy_base": 141162382.0, "taker_buy_quote": 4653898.896921 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.033109, "high": 0.03404, "low": 0.032184, "close": 0.03222, "volume": 543064442.0, "close_time": 1759823999999, "quote_volume": 18011297.386879, "trades": 114240, "taker_buy_base": 264158519.0, "taker_buy_quote": 8770424.383097 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.032221, "high": 0.033111, "low": 0.031692, "close": 0.032643, "volume": 386810108.0, "close_time": 1759838399999, "quote_volume": 12542196.131686, "trades": 96386, "taker_buy_base": 183953590.0, "taker_buy_quote": 5967376.271492 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.032642, "high": 0.032982, "low": 0.030671, "close": 0.030902, "volume": 748757131.0, "close_time": 1759852799999, "quote_volume": 23674856.334819, "trades": 154065, "taker_buy_base": 348665861.0, "taker_buy_quote": 11022882.135649 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.030902, "high": 0.031357, "low": 0.030415, "close": 0.030731, "volume": 391154087.0, "close_time": 1759867199999, "quote_volume": 12042519.738023, "trades": 81692, "taker_buy_base": 210699113.0, "taker_buy_quote": 6487958.825672 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.030732, "high": 0.031172, "low": 0.030312, "close": 0.030402, "volume": 225182440.0, "close_time": 1759881599999, "quote_volume": 6927775.19721, "trades": 52258, "taker_buy_base": 114743691.0, "taker_buy_quote": 3531470.695062 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.030402, "high": 0.03078, "low": 0.029896, "close": 0.030058, "volume": 300766798.0, "close_time": 1759895999999, "quote_volume": 9143163.828823, "trades": 61938, "taker_buy_base": 142057323.0, "taker_buy_quote": 4323550.955651 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.03006, "high": 0.030548, "low": 0.029864, "close": 0.030539, "volume": 205091912.0, "close_time": 1759910399999, "quote_volume": 6187608.145264, "trades": 48949, "taker_buy_base": 111924543.0, "taker_buy_quote": 3376829.385785 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.03054, "high": 0.03155, "low": 0.030466, "close": 0.030982, "volume": 373534870.0, "close_time": 1759924799999, "quote_volume": 11619117.309181, "trades": 82351, "taker_buy_base": 194552019.0, "taker_buy_quote": 6053201.161825 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.030982, "high": 0.032159, "low": 0.030981, "close": 0.031738, "volume": 459032807.0, "close_time": 1759939199999, "quote_volume": 14510418.340773, "trades": 127772, "taker_buy_base": 227587020.0, "taker_buy_quote": 7196755.019851 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.031738, "high": 0.033, "low": 0.031631, "close": 0.032964, "volume": 423475654.0, "close_time": 1759953599999, "quote_volume": 13759117.23457, "trades": 126682, "taker_buy_base": 218827015.0, "taker_buy_quote": 7110956.165084 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.032964, "high": 0.033234, "low": 0.032465, "close": 0.032491, "volume": 296163033.0, "close_time": 1759967999999, "quote_volume": 9732488.273778, "trades": 82587, "taker_buy_base": 154088840.0, "taker_buy_quote": 5066759.152301 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.032492, "high": 0.032763, "low": 0.031095, "close": 0.03162, "volume": 323749544.0, "close_time": 1759982399999, "quote_volume": 10324697.901329, "trades": 91156, "taker_buy_base": 147234537.0, "taker_buy_quote": 4694555.661768 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.03162, "high": 0.031888, "low": 0.030789, "close": 0.030911, "volume": 214236077.0, "close_time": 1759996799999, "quote_volume": 6714702.736689, "trades": 59178, "taker_buy_base": 93300629.0, "taker_buy_quote": 2928739.788747 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.030911, "high": 0.031143, "low": 0.030229, "close": 0.030811, "volume": 420078119.0, "close_time": 1760011199999, "quote_volume": 12915110.358935, "trades": 103638, "taker_buy_base": 222907806.0, "taker_buy_quote": 6857135.312144 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.030811, "high": 0.031236, "low": 0.0296, "close": 0.03007, "volume": 584575720.0, "close_time": 1760025599999, "quote_volume": 17790520.62431, "trades": 130126, "taker_buy_base": 286427867.0, "taker_buy_quote": 8723789.880822 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.030071, "high": 0.030398, "low": 0.029565, "close": 0.03012, "volume": 331759091.0, "close_time": 1760039999999, "quote_volume": 9965969.512946, "trades": 85130, "taker_buy_base": 175274555.0, "taker_buy_quote": 5268437.784891 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.03012, "high": 0.030543, "low": 0.029988, "close": 0.030148, "volume": 127581768.0, "close_time": 1760054399999, "quote_volume": 3859251.96408, "trades": 38824, "taker_buy_base": 71688168.0, "taker_buy_quote": 2168986.14472 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.030149, "high": 0.030933, "low": 0.029914, "close": 0.030495, "volume": 220621053.0, "close_time": 1760068799999, "quote_volume": 6705617.504569, "trades": 68643, "taker_buy_base": 110357965.0, "taker_buy_quote": 3354930.500041 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.030496, "high": 0.030806, "low": 0.030082, "close": 0.030116, "volume": 250091832.0, "close_time": 1760083199999, "quote_volume": 7608600.186022, "trades": 72993, "taker_buy_base": 121754092.0, "taker_buy_quote": 3705655.138634 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.030116, "high": 0.031495, "low": 0.030075, "close": 0.031283, "volume": 295347294.0, "close_time": 1760097599999, "quote_volume": 9096021.044687, "trades": 78422, "taker_buy_base": 147660332.0, "taker_buy_quote": 4549261.220523 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.031283, "high": 0.031707, "low": 0.028589, "close": 0.028978, "volume": 971700919.0, "close_time": 1760111999999, "quote_volume": 29348596.336037, "trades": 218168, "taker_buy_base": 455974906.0, "taker_buy_quote": 13778203.858019 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.028978, "high": 0.0291, "low": 0.027454, "close": 0.027918, "volume": 947116921.0, "close_time": 1760126399999, "quote_volume": 26900849.359258, "trades": 225480, "taker_buy_base": 459554280.0, "taker_buy_quote": 13060877.325285 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.027919, "high": 0.028197, "low": 0.005778, "close": 0.023754, "volume": 3539317455.0, "close_time": 1760140799999, "quote_volume": 77140982.37885, "trades": 592881, "taker_buy_base": 1747354126.0, "taker_buy_quote": 37747696.9058 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.023753, "high": 0.025189, "low": 0.022774, "close": 0.023695, "volume": 1380738232.0, "close_time": 1760155199999, "quote_volume": 33108947.998202, "trades": 288667, "taker_buy_base": 738049808.0, "taker_buy_quote": 17714008.308017 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.023695, "high": 0.023997, "low": 0.023118, "close": 0.02349, "volume": 590936008.0, "close_time": 1760169599999, "quote_volume": 13919825.70734, "trades": 114273, "taker_buy_base": 317296583.0, "taker_buy_quote": 7469923.382118 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.023489, "high": 0.024895, "low": 0.023337, "close": 0.023945, "volume": 462878948.0, "close_time": 1760183999999, "quote_volume": 11191693.234003, "trades": 161231, "taker_buy_base": 248455940.0, "taker_buy_quote": 6008377.415229 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.023944, "high": 0.023949, "low": 0.022753, "close": 0.023238, "volume": 525273844.0, "close_time": 1760198399999, "quote_volume": 12224747.343806, "trades": 152218, "taker_buy_base": 292441773.0, "taker_buy_quote": 6806469.442254 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.023238, "high": 0.023441, "low": 0.021457, "close": 0.021673, "volume": 457724516.0, "close_time": 1760212799999, "quote_volume": 10287067.635748, "trades": 141918, "taker_buy_base": 240056609.0, "taker_buy_quote": 5397756.265885 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.021672, "high": 0.021919, "low": 0.020772, "close": 0.02172, "volume": 646605934.0, "close_time": 1760227199999, "quote_volume": 13858269.283068, "trades": 163165, "taker_buy_base": 335176062.0, "taker_buy_quote": 7182300.342543 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.021721, "high": 0.022421, "low": 0.021149, "close": 0.022103, "volume": 427591355.0, "close_time": 1760241599999, "quote_volume": 9244776.553287, "trades": 139576, "taker_buy_base": 219121594.0, "taker_buy_quote": 4736481.839403 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.022103, "high": 0.022593, "low": 0.021973, "close": 0.022167, "volume": 274995414.0, "close_time": 1760255999999, "quote_volume": 6136902.53167, "trades": 91154, "taker_buy_base": 142448335.0, "taker_buy_quote": 3180427.835547 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.022168, "high": 0.022297, "low": 0.0216, "close": 0.022093, "volume": 296634482.0, "close_time": 1760270399999, "quote_volume": 6514062.412245, "trades": 76877, "taker_buy_base": 157695287.0, "taker_buy_quote": 3463796.381872 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.022092, "high": 0.025463, "low": 0.022011, "close": 0.025, "volume": 1205304331.0, "close_time": 1760284799999, "quote_volume": 28457483.528973, "trades": 242623, "taker_buy_base": 599022136.0, "taker_buy_quote": 14106973.786007 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.025003, "high": 0.026564, "low": 0.024957, "close": 0.026202, "volume": 929437715.0, "close_time": 1760299199999, "quote_volume": 24144802.808836, "trades": 168448, "taker_buy_base": 426270720.0, "taker_buy_quote": 11076117.974289 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.026204, "high": 0.02665, "low": 0.025415, "close": 0.025692, "volume": 396241852.0, "close_time": 1760313599999, "quote_volume": 10276091.736624, "trades": 86245, "taker_buy_base": 190833245.0, "taker_buy_quote": 4949207.087561 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.025694, "high": 0.026016, "low": 0.025018, "close": 0.025347, "volume": 408541083.0, "close_time": 1760327999999, "quote_volume": 10381511.057052, "trades": 57197, "taker_buy_base": 195309304.0, "taker_buy_quote": 4964634.485319 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.025347, "high": 0.025949, "low": 0.02504, "close": 0.025582, "volume": 320536370.0, "close_time": 1760342399999, "quote_volume": 8154739.824176, "trades": 39507, "taker_buy_base": 158014293.0, "taker_buy_quote": 4020527.68718 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.025581, "high": 0.02588, "low": 0.02444, "close": 0.024911, "volume": 406253266.0, "close_time": 1760356799999, "quote_volume": 10292424.836707, "trades": 63933, "taker_buy_base": 207461838.0, "taker_buy_quote": 5253377.831851 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.02491, "high": 0.026152, "low": 0.024652, "close": 0.025647, "volume": 544373024.0, "close_time": 1760371199999, "quote_volume": 13857014.722448, "trades": 100007, "taker_buy_base": 278661429.0, "taker_buy_quote": 7095145.327327 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.025652, "high": 0.026934, "low": 0.02538, "close": 0.026745, "volume": 394209291.0, "close_time": 1760385599999, "quote_volume": 10326174.347857, "trades": 63305, "taker_buy_base": 198311257.0, "taker_buy_quote": 5192161.127383 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.026754, "high": 0.026835, "low": 0.026278, "close": 0.026379, "volume": 135367716.0, "close_time": 1760399999999, "quote_volume": 3595161.273196, "trades": 27761, "taker_buy_base": 65061727.0, "taker_buy_quote": 1728448.888592 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.026379, "high": 0.026624, "low": 0.025131, "close": 0.025374, "volume": 244988068.0, "close_time": 1760414399999, "quote_volume": 6320064.217581, "trades": 40942, "taker_buy_base": 124417295.0, "taker_buy_quote": 3209842.547773 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.025371, "high": 0.025511, "low": 0.023494, "close": 0.023844, "volume": 586575538.0, "close_time": 1760428799999, "quote_volume": 14310658.565498, "trades": 68051, "taker_buy_base": 279218932.0, "taker_buy_quote": 6815805.103863 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.02384, "high": 0.02442, "low": 0.023427, "close": 0.024124, "volume": 465724401.0, "close_time": 1760443199999, "quote_volume": 11181040.722634, "trades": 49406, "taker_buy_base": 224337551.0, "taker_buy_quote": 5389117.026225 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.024125, "high": 0.024829, "low": 0.023389, "close": 0.0248, "volume": 622221606.0, "close_time": 1760457599999, "quote_volume": 14932328.951443, "trades": 56769, "taker_buy_base": 330828465.0, "taker_buy_quote": 7945477.715632 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.024811, "high": 0.0253, "low": 0.024219, "close": 0.024646, "volume": 620267467.0, "close_time": 1760471999999, "quote_volume": 15386545.980328, "trades": 54396, "taker_buy_base": 308409360.0, "taker_buy_quote": 7654476.545125 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.02465, "high": 0.024959, "low": 0.024362, "close": 0.024556, "volume": 188650971.0, "close_time": 1760486399999, "quote_volume": 4646755.285623, "trades": 22372, "taker_buy_base": 87049841.0, "taker_buy_quote": 2145458.433142 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.024552, "high": 0.024999, "low": 0.024093, "close": 0.024322, "volume": 243255479.0, "close_time": 1760500799999, "quote_volume": 5966962.381702, "trades": 24654, "taker_buy_base": 118261754.0, "taker_buy_quote": 2901922.24597 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.024321, "high": 0.024688, "low": 0.024155, "close": 0.024665, "volume": 209070772.0, "close_time": 1760515199999, "quote_volume": 5105172.449979, "trades": 23220, "taker_buy_base": 107172028.0, "taker_buy_quote": 2617480.875554 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.024664, "high": 0.025247, "low": 0.024196, "close": 0.024391, "volume": 299872061.0, "close_time": 1760529599999, "quote_volume": 7412087.06785, "trades": 26989, "taker_buy_base": 143055787.0, "taker_buy_quote": 3537630.511643 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.024393, "high": 0.024485, "low": 0.023491, "close": 0.023702, "volume": 543732971.0, "close_time": 1760543999999, "quote_volume": 13065393.802679, "trades": 54174, "taker_buy_base": 263440748.0, "taker_buy_quote": 6334423.926485 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.023706, "high": 0.023807, "low": 0.023344, "close": 0.023483, "volume": 283956164.0, "close_time": 1760558399999, "quote_volume": 6700309.068503, "trades": 26406, "taker_buy_base": 141961663.0, "taker_buy_quote": 3351252.553471 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.023483, "high": 0.023627, "low": 0.02292, "close": 0.023207, "volume": 256508715.0, "close_time": 1760572799999, "quote_volume": 5955562.877728, "trades": 30812, "taker_buy_base": 128248644.0, "taker_buy_quote": 2977696.039291 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.023207, "high": 0.02365, "low": 0.023064, "close": 0.02347, "volume": 137608581.0, "close_time": 1760587199999, "quote_volume": 3218047.730424, "trades": 18303, "taker_buy_base": 75729605.0, "taker_buy_quote": 1771183.388521 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.023469, "high": 0.023762, "low": 0.023194, "close": 0.023356, "volume": 197556230.0, "close_time": 1760601599999, "quote_volume": 4635178.153138, "trades": 20895, "taker_buy_base": 112148074.0, "taker_buy_quote": 2631868.096044 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.023358, "high": 0.02375, "low": 0.0222, "close": 0.023665, "volume": 346669265.0, "close_time": 1760615999999, "quote_volume": 8045649.600321, "trades": 35259, "taker_buy_base": 180544728.0, "taker_buy_quote": 4191956.90073 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.023666, "high": 0.023856, "low": 0.022455, "close": 0.022548, "volume": 465564626.0, "close_time": 1760630399999, "quote_volume": 10803564.836303, "trades": 46311, "taker_buy_base": 210203531.0, "taker_buy_quote": 4880134.871164 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.022545, "high": 0.022974, "low": 0.021758, "close": 0.021995, "volume": 604887065.0, "close_time": 1760644799999, "quote_volume": 13542619.037103, "trades": 60578, "taker_buy_base": 286323868.0, "taker_buy_quote": 6416504.731688 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.021988, "high": 0.022147, "low": 0.021575, "close": 0.02208, "volume": 234338318.0, "close_time": 1760659199999, "quote_volume": 5129231.274421, "trades": 29333, "taker_buy_base": 123012239.0, "taker_buy_quote": 2693234.995584 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.022081, "high": 0.02237, "low": 0.021966, "close": 0.02226, "volume": 140234654.0, "close_time": 1760673599999, "quote_volume": 3108504.944079, "trades": 21068, "taker_buy_base": 69268845.0, "taker_buy_quote": 1535737.576643 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.022263, "high": 0.022271, "low": 0.020335, "close": 0.020403, "volume": 576441655.0, "close_time": 1760687999999, "quote_volume": 12246465.531121, "trades": 73268, "taker_buy_base": 279212927.0, "taker_buy_quote": 5931805.98255 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.020403, "high": 0.021282, "low": 0.019853, "close": 0.021112, "volume": 766706236.0, "close_time": 1760702399999, "quote_volume": 15684387.429505, "trades": 90325, "taker_buy_base": 412262675.0, "taker_buy_quote": 8443561.542828 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.02111, "high": 0.021338, "low": 0.020452, "close": 0.02118, "volume": 549742291.0, "close_time": 1760716799999, "quote_volume": 11493009.539253, "trades": 60898, "taker_buy_base": 276067524.0, "taker_buy_quote": 5770943.071521 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.021181, "high": 0.021562, "low": 0.020756, "close": 0.020967, "volume": 417183665.0, "close_time": 1760731199999, "quote_volume": 8795538.04676, "trades": 42741, "taker_buy_base": 219854309.0, "taker_buy_quote": 4635304.60374 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.020968, "high": 0.021512, "low": 0.020891, "close": 0.021182, "volume": 125331884.0, "close_time": 1760745599999, "quote_volume": 2665171.646639, "trades": 16138, "taker_buy_base": 59449364.0, "taker_buy_quote": 1264368.323464 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.021182, "high": 0.021583, "low": 0.021069, "close": 0.021468, "volume": 131274654.0, "close_time": 1760759999999, "quote_volume": 2810194.202776, "trades": 17427, "taker_buy_base": 58171594.0, "taker_buy_quote": 1245033.598893 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.021467, "high": 0.021738, "low": 0.021129, "close": 0.021308, "volume": 128541774.0, "close_time": 1760774399999, "quote_volume": 2748970.99176, "trades": 19016, "taker_buy_base": 64680941.0, "taker_buy_quote": 1384065.378397 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.02131, "high": 0.021629, "low": 0.021292, "close": 0.021595, "volume": 113050409.0, "close_time": 1760788799999, "quote_volume": 2427579.039432, "trades": 17720, "taker_buy_base": 60751192.0, "taker_buy_quote": 1304712.773126 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.021595, "high": 0.021624, "low": 0.021153, "close": 0.021386, "volume": 102597064.0, "close_time": 1760803199999, "quote_volume": 2191246.613467, "trades": 18280, "taker_buy_base": 48538038.0, "taker_buy_quote": 1037002.004665 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.021384, "high": 0.021477, "low": 0.020971, "close": 0.021382, "volume": 195870340.0, "close_time": 1760817599999, "quote_volume": 4155948.351099, "trades": 20167, "taker_buy_base": 93087782.0, "taker_buy_quote": 1971014.181261 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.021381, "high": 0.02155, "low": 0.021305, "close": 0.021468, "volume": 70834210.0, "close_time": 1760831999999, "quote_volume": 1519387.343717, "trades": 15564, "taker_buy_base": 37809125.0, "taker_buy_quote": 811143.711498 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.021467, "high": 0.021589, "low": 0.021197, "close": 0.021559, "volume": 134247534.0, "close_time": 1760846399999, "quote_volume": 2867396.769662, "trades": 31462, "taker_buy_base": 65565160.0, "taker_buy_quote": 1400131.484223 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.02156, "high": 0.021628, "low": 0.02113, "close": 0.021309, "volume": 149015025.0, "close_time": 1760860799999, "quote_volume": 3186823.915681, "trades": 33156, "taker_buy_base": 69149858.0, "taker_buy_quote": 1479633.776574 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.021309, "high": 0.022606, "low": 0.020976, "close": 0.022232, "volume": 602758030.0, "close_time": 1760875199999, "quote_volume": 13107033.569809, "trades": 125056, "taker_buy_base": 319517307.0, "taker_buy_quote": 6948102.925664 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.022232, "high": 0.022813, "low": 0.021936, "close": 0.022412, "volume": 378209907.0, "close_time": 1760889599999, "quote_volume": 8474217.556258, "trades": 92233, "taker_buy_base": 192804297.0, "taker_buy_quote": 4322178.286291 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.022413, "high": 0.022742, "low": 0.022222, "close": 0.022513, "volume": 227609725.0, "close_time": 1760903999999, "quote_volume": 5123786.290468, "trades": 50108, "taker_buy_base": 121197491.0, "taker_buy_quote": 2728756.00129 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.022513, "high": 0.022658, "low": 0.02218, "close": 0.022251, "volume": 152663870.0, "close_time": 1760918399999, "quote_volume": 3431391.334758, "trades": 33844, "taker_buy_base": 73850185.0, "taker_buy_quote": 1660627.526573 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.022249, "high": 0.022854, "low": 0.021645, "close": 0.022729, "volume": 430558493.0, "close_time": 1760932799999, "quote_volume": 9473112.329444, "trades": 82857, "taker_buy_base": 216767755.0, "taker_buy_quote": 4772074.375957 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.02273, "high": 0.023227, "low": 0.022597, "close": 0.022813, "volume": 281790544.0, "close_time": 1760947199999, "quote_volume": 6440623.036123, "trades": 75523, "taker_buy_base": 150858474.0, "taker_buy_quote": 3448482.262226 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.022812, "high": 0.023005, "low": 0.022504, "close": 0.022639, "volume": 202460652.0, "close_time": 1760961599999, "quote_volume": 4596234.234111, "trades": 54747, "taker_buy_base": 103455689.0, "taker_buy_quote": 2349247.316361 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.022639, "high": 0.023046, "low": 0.022533, "close": 0.022606, "volume": 238533396.0, "close_time": 1760975999999, "quote_volume": 5439433.42867, "trades": 71217, "taker_buy_base": 112943127.0, "taker_buy_quote": 2576408.112351 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.022608, "high": 0.022758, "low": 0.02209, "close": 0.022597, "volume": 262744087.0, "close_time": 1760990399999, "quote_volume": 5877065.606978, "trades": 81299, "taker_buy_base": 121604985.0, "taker_buy_quote": 2720690.843672 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.022597, "high": 0.022732, "low": 0.022329, "close": 0.02241, "volume": 87223606.0, "close_time": 1761004799999, "quote_volume": 1963146.83181, "trades": 28026, "taker_buy_base": 41566897.0, "taker_buy_quote": 935644.154156 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.022409, "high": 0.022483, "low": 0.02184, "close": 0.02187, "volume": 208437723.0, "close_time": 1761019199999, "quote_volume": 4603440.9916, "trades": 47328, "taker_buy_base": 101915497.0, "taker_buy_quote": 2251172.9343 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.02187, "high": 0.021905, "low": 0.021278, "close": 0.021678, "volume": 303048514.0, "close_time": 1761033599999, "quote_volume": 6531159.50418, "trades": 76547, "taker_buy_base": 149320854.0, "taker_buy_quote": 3218944.203513 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.021678, "high": 0.0217, "low": 0.021322, "close": 0.021562, "volume": 156156129.0, "close_time": 1761047999999, "quote_volume": 3356527.832932, "trades": 31396, "taker_buy_base": 80999869.0, "taker_buy_quote": 1741166.94652 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.021562, "high": 0.023467, "low": 0.021428, "close": 0.023332, "volume": 526780522.0, "close_time": 1761062399999, "quote_volume": 11748690.403046, "trades": 105947, "taker_buy_base": 264367175.0, "taker_buy_quote": 5894192.340715 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.023335, "high": 0.023507, "low": 0.02267, "close": 0.022768, "volume": 393273466.0, "close_time": 1761076799999, "quote_volume": 9077269.085704, "trades": 54580, "taker_buy_base": 176573110.0, "taker_buy_quote": 4074539.30757 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.022772, "high": 0.022802, "low": 0.021239, "close": 0.021285, "volume": 430956982.0, "close_time": 1761091199999, "quote_volume": 9474739.390253, "trades": 46344, "taker_buy_base": 209906110.0, "taker_buy_quote": 4612424.46918 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.021288, "high": 0.021467, "low": 0.02101, "close": 0.02118, "volume": 244954187.0, "close_time": 1761105599999, "quote_volume": 5192727.615075, "trades": 29260, "taker_buy_base": 129612546.0, "taker_buy_quote": 2747442.538339 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.021177, "high": 0.021438, "low": 0.020867, "close": 0.021136, "volume": 204987729.0, "close_time": 1761119999999, "quote_volume": 4328108.551737, "trades": 29562, "taker_buy_base": 113007715.0, "taker_buy_quote": 2387683.687453 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.021128, "high": 0.021143, "low": 0.020514, "close": 0.020959, "volume": 238483829.0, "close_time": 1761134399999, "quote_volume": 4976184.68911, "trades": 33675, "taker_buy_base": 120194186.0, "taker_buy_quote": 2507873.078364 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.020958, "high": 0.021292, "low": 0.020677, "close": 0.020988, "volume": 403985014.0, "close_time": 1761148799999, "quote_volume": 8470863.109775, "trades": 45988, "taker_buy_base": 214878933.0, "taker_buy_quote": 4507370.170755 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.020991, "high": 0.021077, "low": 0.020388, "close": 0.020588, "volume": 300933787.0, "close_time": 1761163199999, "quote_volume": 6248090.378237, "trades": 37955, "taker_buy_base": 151365045.0, "taker_buy_quote": 3143698.488761 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.020599, "high": 0.020675, "low": 0.01938, "close": 0.019942, "volume": 619639492.0, "close_time": 1761177599999, "quote_volume": 12275697.476162, "trades": 70561, "taker_buy_base": 337333741.0, "taker_buy_quote": 6674195.397248 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.019943, "high": 0.020033, "low": 0.019658, "close": 0.019879, "volume": 234463763.0, "close_time": 1761191999999, "quote_volume": 4648535.76511, "trades": 57324, "taker_buy_base": 119084245.0, "taker_buy_quote": 2359847.133966 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.01988, "high": 0.020649, "low": 0.019777, "close": 0.020489, "volume": 375866754.0, "close_time": 1761206399999, "quote_volume": 7610232.661729, "trades": 62420, "taker_buy_base": 191638057.0, "taker_buy_quote": 3874638.881956 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.020489, "high": 0.020728, "low": 0.020264, "close": 0.020281, "volume": 186390192.0, "close_time": 1761220799999, "quote_volume": 3832794.58674, "trades": 44036, "taker_buy_base": 96342246.0, "taker_buy_quote": 1981684.800635 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.020281, "high": 0.020563, "low": 0.019984, "close": 0.020352, "volume": 440775997.0, "close_time": 1761235199999, "quote_volume": 8930322.742096, "trades": 95124, "taker_buy_base": 204645649.0, "taker_buy_quote": 4146328.771727 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.020352, "high": 0.020991, "low": 0.020219, "close": 0.020516, "volume": 374193046.0, "close_time": 1761249599999, "quote_volume": 7685224.314396, "trades": 74580, "taker_buy_base": 176934879.0, "taker_buy_quote": 3635236.903297 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.020516, "high": 0.020519, "low": 0.020043, "close": 0.020478, "volume": 147427026.0, "close_time": 1761263999999, "quote_volume": 2985255.117888, "trades": 35658, "taker_buy_base": 76539686.0, "taker_buy_quote": 1550311.358075 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.020479, "high": 0.020616, "low": 0.020347, "close": 0.020411, "volume": 109684011.0, "close_time": 1761278399999, "quote_volume": 2245726.356227, "trades": 37118, "taker_buy_base": 52924657.0, "taker_buy_quote": 1083680.613002 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.020412, "high": 0.021113, "low": 0.020334, "close": 0.020837, "volume": 174353295.0, "close_time": 1761292799999, "quote_volume": 3638957.962967, "trades": 50672, "taker_buy_base": 88374236.0, "taker_buy_quote": 1844849.242182 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.020837, "high": 0.021082, "low": 0.020535, "close": 0.020855, "volume": 119282428.0, "close_time": 1761307199999, "quote_volume": 2483963.694204, "trades": 39229, "taker_buy_base": 63688309.0, "taker_buy_quote": 1326642.093442 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.020854, "high": 0.021484, "low": 0.020241, "close": 0.020515, "volume": 394939419.0, "close_time": 1761321599999, "quote_volume": 8225155.548545, "trades": 110513, "taker_buy_base": 197263020.0, "taker_buy_quote": 4111613.86174 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.020513, "high": 0.020962, "low": 0.020249, "close": 0.020838, "volume": 155767989.0, "close_time": 1761335999999, "quote_volume": 3206877.674684, "trades": 46192, "taker_buy_base": 84755392.0, "taker_buy_quote": 1744563.645752 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.020839, "high": 0.021256, "low": 0.020811, "close": 0.021165, "volume": 124562521.0, "close_time": 1761350399999, "quote_volume": 2625711.842226, "trades": 34741, "taker_buy_base": 54480073.0, "taker_buy_quote": 1148621.005289 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.021164, "high": 0.021311, "low": 0.020998, "close": 0.021072, "volume": 117980690.0, "close_time": 1761364799999, "quote_volume": 2491344.004425, "trades": 34391, "taker_buy_base": 60853070.0, "taker_buy_quote": 1285086.412839 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.021073, "high": 0.021266, "low": 0.020754, "close": 0.020785, "volume": 102929431.0, "close_time": 1761379199999, "quote_volume": 2156959.304514, "trades": 32988, "taker_buy_base": 51242057.0, "taker_buy_quote": 1073418.764546 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.020786, "high": 0.021135, "low": 0.020776, "close": 0.02096, "volume": 94144046.0, "close_time": 1761393599999, "quote_volume": 1971882.683693, "trades": 31118, "taker_buy_base": 44380266.0, "taker_buy_quote": 929435.037395 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.020962, "high": 0.021182, "low": 0.02095, "close": 0.021123, "volume": 120318034.0, "close_time": 1761407999999, "quote_volume": 2536065.38456, "trades": 34481, "taker_buy_base": 56069463.0, "taker_buy_quote": 1181978.641353 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.021122, "high": 0.021811, "low": 0.020943, "close": 0.021614, "volume": 196562090.0, "close_time": 1761422399999, "quote_volume": 4207074.248487, "trades": 47456, "taker_buy_base": 103419654.0, "taker_buy_quote": 2214064.461245 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.021615, "high": 0.021746, "low": 0.021332, "close": 0.021373, "volume": 91238616.0, "close_time": 1761436799999, "quote_volume": 1962351.564179, "trades": 22526, "taker_buy_base": 41109527.0, "taker_buy_quote": 884283.620338 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.021372, "high": 0.021422, "low": 0.020672, "close": 0.020778, "volume": 262591349.0, "close_time": 1761451199999, "quote_volume": 5525807.81583, "trades": 47826, "taker_buy_base": 159950490.0, "taker_buy_quote": 3365405.124139 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.020779, "high": 0.021072, "low": 0.020743, "close": 0.021068, "volume": 91222757.0, "close_time": 1761465599999, "quote_volume": 1906547.353172, "trades": 20565, "taker_buy_base": 42901086.0, "taker_buy_quote": 896731.090307 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.021069, "high": 0.022072, "low": 0.021026, "close": 0.021973, "volume": 282944719.0, "close_time": 1761479999999, "quote_volume": 6102457.931822, "trades": 73252, "taker_buy_base": 144454003.0, "taker_buy_quote": 3116002.539591 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.021972, "high": 0.022352, "low": 0.021956, "close": 0.022136, "volume": 337910774.0, "close_time": 1761494399999, "quote_volume": 7486717.515298, "trades": 74828, "taker_buy_base": 150467152.0, "taker_buy_quote": 3332045.543773 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.022135, "high": 0.022151, "low": 0.02186, "close": 0.021987, "volume": 97219707.0, "close_time": 1761508799999, "quote_volume": 2137348.874037, "trades": 28981, "taker_buy_base": 48186043.0, "taker_buy_quote": 1059174.829378 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.021987, "high": 0.022666, "low": 0.021657, "close": 0.02232, "volume": 250404846.0, "close_time": 1761523199999, "quote_volume": 5584256.194707, "trades": 68599, "taker_buy_base": 127985345.0, "taker_buy_quote": 2855430.890531 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.02232, "high": 0.022901, "low": 0.022275, "close": 0.022661, "volume": 192269320.0, "close_time": 1761537599999, "quote_volume": 4349072.2626, "trades": 60867, "taker_buy_base": 96643573.0, "taker_buy_quote": 2185181.977388 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.02266, "high": 0.0233, "low": 0.022522, "close": 0.02266, "volume": 325104108.0, "close_time": 1761551999999, "quote_volume": 7447957.685967, "trades": 83429, "taker_buy_base": 161886539.0, "taker_buy_quote": 3710791.222532 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.02266, "high": 0.022702, "low": 0.021768, "close": 0.021914, "volume": 332687750.0, "close_time": 1761566399999, "quote_volume": 7345248.885264, "trades": 79505, "taker_buy_base": 159481171.0, "taker_buy_quote": 3518327.513003 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.021914, "high": 0.022042, "low": 0.021557, "close": 0.021779, "volume": 226085272.0, "close_time": 1761580799999, "quote_volume": 4926549.226356, "trades": 73171, "taker_buy_base": 116712924.0, "taker_buy_quote": 2543640.466006 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.021779, "high": 0.022571, "low": 0.021779, "close": 0.02194, "volume": 276941191.0, "close_time": 1761595199999, "quote_volume": 6156190.530397, "trades": 78425, "taker_buy_base": 143978284.0, "taker_buy_quote": 3200980.75129 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.021939, "high": 0.021939, "low": 0.021219, "close": 0.021403, "volume": 207907866.0, "close_time": 1761609599999, "quote_volume": 4489437.074002, "trades": 50258, "taker_buy_base": 103956972.0, "taker_buy_quote": 2244684.000915 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.021405, "high": 0.021562, "low": 0.021025, "close": 0.021162, "volume": 195720769.0, "close_time": 1761623999999, "quote_volume": 4162221.786291, "trades": 47350, "taker_buy_base": 110638468.0, "taker_buy_quote": 2352912.570114 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.021161, "high": 0.021494, "low": 0.020936, "close": 0.021189, "volume": 149140616.0, "close_time": 1761638399999, "quote_volume": 3159788.474757, "trades": 38956, "taker_buy_base": 80853889.0, "taker_buy_quote": 1712700.541522 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.021189, "high": 0.021817, "low": 0.021154, "close": 0.021398, "volume": 149505328.0, "close_time": 1761652799999, "quote_volume": 3210487.327341, "trades": 33923, "taker_buy_base": 75949179.0, "taker_buy_quote": 1630823.184892 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.021397, "high": 0.022186, "low": 0.021186, "close": 0.02136, "volume": 544298190.0, "close_time": 1761667199999, "quote_volume": 11792162.965716, "trades": 101234, "taker_buy_base": 272103941.0, "taker_buy_quote": 5891099.372919 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.021359, "high": 0.021742, "low": 0.020814, "close": 0.020883, "volume": 270863284.0, "close_time": 1761681599999, "quote_volume": 5771890.779118, "trades": 68225, "taker_buy_base": 133150100.0, "taker_buy_quote": 2837468.680688 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.020882, "high": 0.020903, "low": 0.020164, "close": 0.020563, "volume": 369558415.0, "close_time": 1761695999999, "quote_volume": 7582761.4773, "trades": 84127, "taker_buy_base": 178374208.0, "taker_buy_quote": 3661023.628603 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.020563, "high": 0.020861, "low": 0.020425, "close": 0.020543, "volume": 237024651.0, "close_time": 1761710399999, "quote_volume": 4889963.892567, "trades": 40475, "taker_buy_base": 86605921.0, "taker_buy_quote": 1785192.647983 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.020542, "high": 0.021063, "low": 0.020533, "close": 0.020838, "volume": 149708591.0, "close_time": 1761724799999, "quote_volume": 3108060.83298, "trades": 34434, "taker_buy_base": 76391262.0, "taker_buy_quote": 1585149.456173 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.020838, "high": 0.021149, "low": 0.020585, "close": 0.021111, "volume": 145965297.0, "close_time": 1761739199999, "quote_volume": 3046519.561966, "trades": 43144, "taker_buy_base": 63036515.0, "taker_buy_quote": 1315128.415298 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.021112, "high": 0.021357, "low": 0.020502, "close": 0.020629, "volume": 266073015.0, "close_time": 1761753599999, "quote_volume": 5599738.242865, "trades": 70523, "taker_buy_base": 136812249.0, "taker_buy_quote": 2882124.312659 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.02063, "high": 0.021753, "low": 0.020249, "close": 0.021285, "volume": 607334484.0, "close_time": 1761767999999, "quote_volume": 12797313.028934, "trades": 193936, "taker_buy_base": 303831498.0, "taker_buy_quote": 6402222.52159 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.021287, "high": 0.022124, "low": 0.020971, "close": 0.021154, "volume": 341707588.0, "close_time": 1761782399999, "quote_volume": 7382276.230986, "trades": 83857, "taker_buy_base": 168322979.0, "taker_buy_quote": 3642940.793925 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.021155, "high": 0.021465, "low": 0.020898, "close": 0.020999, "volume": 240366198.0, "close_time": 1761796799999, "quote_volume": 5083736.950382, "trades": 76613, "taker_buy_base": 124492467.0, "taker_buy_quote": 2634001.286626 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.020999, "high": 0.021081, "low": 0.01988, "close": 0.020959, "volume": 455081944.0, "close_time": 1761811199999, "quote_volume": 9293436.196487, "trades": 132603, "taker_buy_base": 220432012.0, "taker_buy_quote": 4500002.925957 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.020959, "high": 0.020992, "low": 0.020117, "close": 0.020147, "volume": 255838831.0, "close_time": 1761825599999, "quote_volume": 5228980.471055, "trades": 57174, "taker_buy_base": 119213180.0, "taker_buy_quote": 2437766.749113 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.020147, "high": 0.020169, "low": 0.018621, "close": 0.018736, "volume": 612811313.0, "close_time": 1761839999999, "quote_volume": 11821455.434105, "trades": 167417, "taker_buy_base": 330325098.0, "taker_buy_quote": 6354619.879312 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.018735, "high": 0.019027, "low": 0.017787, "close": 0.017873, "volume": 791037259.0, "close_time": 1761854399999, "quote_volume": 14536881.667781, "trades": 136752, "taker_buy_base": 389633918.0, "taker_buy_quote": 7124201.105751 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.017871, "high": 0.018605, "low": 0.017784, "close": 0.018585, "volume": 283025350.0, "close_time": 1761868799999, "quote_volume": 5161896.571718, "trades": 63029, "taker_buy_base": 157512231.0, "taker_buy_quote": 2873243.552843 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.018586, "high": 0.019144, "low": 0.018496, "close": 0.018795, "volume": 246979380.0, "close_time": 1761883199999, "quote_volume": 4653970.763591, "trades": 55681, "taker_buy_base": 132083392.0, "taker_buy_quote": 2489311.505831 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.018796, "high": 0.019008, "low": 0.018643, "close": 0.018698, "volume": 181668713.0, "close_time": 1761897599999, "quote_volume": 3420443.051948, "trades": 37841, "taker_buy_base": 100079858.0, "taker_buy_quote": 1884747.413456 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.018699, "high": 0.018821, "low": 0.018481, "close": 0.018804, "volume": 160902307.0, "close_time": 1761911999999, "quote_volume": 3002925.311446, "trades": 35354, "taker_buy_base": 85248685.0, "taker_buy_quote": 1591631.095698 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.018803, "high": 0.019036, "low": 0.018439, "close": 0.018639, "volume": 338627057.0, "close_time": 1761926399999, "quote_volume": 6332754.339585, "trades": 88561, "taker_buy_base": 167509816.0, "taker_buy_quote": 3133452.48118 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.018638, "high": 0.018654, "low": 0.01756, "close": 0.018385, "volume": 549385858.0, "close_time": 1761940799999, "quote_volume": 9879354.183689, "trades": 122634, "taker_buy_base": 281674553.0, "taker_buy_quote": 5064698.704119 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.018385, "high": 0.018456, "low": 0.017985, "close": 0.018131, "volume": 143308761.0, "close_time": 1761955199999, "quote_volume": 2604536.440891, "trades": 31823, "taker_buy_base": 79416096.0, "taker_buy_quote": 1443200.165392 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.018131, "high": 0.018473, "low": 0.01791, "close": 0.018464, "volume": 128376125.0, "close_time": 1761969599999, "quote_volume": 2335421.617447, "trades": 37586, "taker_buy_base": 65681221.0, "taker_buy_quote": 1195769.819112 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.018463, "high": 0.018516, "low": 0.017983, "close": 0.018226, "volume": 162206874.0, "close_time": 1761983999999, "quote_volume": 2950300.320269, "trades": 37661, "taker_buy_base": 74899487.0, "taker_buy_quote": 1363133.270779 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.018227, "high": 0.018351, "low": 0.018046, "close": 0.018208, "volume": 105329677.0, "close_time": 1761998399999, "quote_volume": 1915786.75488, "trades": 33130, "taker_buy_base": 57235002.0, "taker_buy_quote": 1041252.54629 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.018209, "high": 0.018289, "low": 0.017742, "close": 0.01819, "volume": 208823284.0, "close_time": 1762012799999, "quote_volume": 3768069.729796, "trades": 57045, "taker_buy_base": 114080809.0, "taker_buy_quote": 2059896.788544 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.01819, "high": 0.018355, "low": 0.018077, "close": 0.018191, "volume": 158269735.0, "close_time": 1762027199999, "quote_volume": 2881618.868316, "trades": 44419, "taker_buy_base": 79284149.0, "taker_buy_quote": 1443831.637658 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.018192, "high": 0.018364, "low": 0.017816, "close": 0.018174, "volume": 89548064.0, "close_time": 1762041599999, "quote_volume": 1620254.923136, "trades": 25274, "taker_buy_base": 49759203.0, "taker_buy_quote": 900302.381273 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.018175, "high": 0.018196, "low": 0.01787, "close": 0.017923, "volume": 98773076.0, "close_time": 1762055999999, "quote_volume": 1778059.199955, "trades": 32954, "taker_buy_base": 51874630.0, "taker_buy_quote": 933671.66598 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.017922, "high": 0.018267, "low": 0.017887, "close": 0.018211, "volume": 147790460.0, "close_time": 1762070399999, "quote_volume": 2676525.920541, "trades": 41575, "taker_buy_base": 69973853.0, "taker_buy_quote": 1267024.86686 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.018212, "high": 0.018243, "low": 0.017515, "close": 0.018068, "volume": 188908791.0, "close_time": 1762084799999, "quote_volume": 3374836.220456, "trades": 53212, "taker_buy_base": 99917580.0, "taker_buy_quote": 1785052.827572 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.01807, "high": 0.0181, "low": 0.017264, "close": 0.017505, "volume": 209329395.0, "close_time": 1762099199999, "quote_volume": 3685784.510309, "trades": 64398, "taker_buy_base": 101972112.0, "taker_buy_quote": 1794046.848864 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.017505, "high": 0.017626, "low": 0.017161, "close": 0.017326, "volume": 151272551.0, "close_time": 1762113599999, "quote_volume": 2631881.767437, "trades": 47708, "taker_buy_base": 70131622.0, "taker_buy_quote": 1220564.401867 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.017325, "high": 0.017906, "low": 0.017241, "close": 0.017785, "volume": 140435619.0, "close_time": 1762127999999, "quote_volume": 2459672.538302, "trades": 36795, "taker_buy_base": 70702538.0, "taker_buy_quote": 1239057.727545 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.017784, "high": 0.017942, "low": 0.016449, "close": 0.016487, "volume": 407553920.0, "close_time": 1762142399999, "quote_volume": 6944629.590301, "trades": 113483, "taker_buy_base": 173007827.0, "taker_buy_quote": 2951627.479297 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.016487, "high": 0.01667, "low": 0.016083, "close": 0.016392, "volume": 307003035.0, "close_time": 1762156799999, "quote_volume": 5024312.084277, "trades": 89746, "taker_buy_base": 142153923.0, "taker_buy_quote": 2326286.679578 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.016391, "high": 0.016735, "low": 0.016162, "close": 0.016327, "volume": 207729379.0, "close_time": 1762171199999, "quote_volume": 3405539.68687, "trades": 64588, "taker_buy_base": 105706669.0, "taker_buy_quote": 1733103.99312 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.01633, "high": 0.01648, "low": 0.014768, "close": 0.015291, "volume": 631932377.0, "close_time": 1762185599999, "quote_volume": 9928165.989102, "trades": 129117, "taker_buy_base": 302156197.0, "taker_buy_quote": 4751280.28997 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.015292, "high": 0.016071, "low": 0.015174, "close": 0.015522, "volume": 324619216.0, "close_time": 1762199999999, "quote_volume": 5089813.121323, "trades": 113432, "taker_buy_base": 157969788.0, "taker_buy_quote": 2478796.048905 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.015522, "high": 0.015565, "low": 0.015159, "close": 0.01549, "volume": 304712170.0, "close_time": 1762214399999, "quote_volume": 4685263.898582, "trades": 66759, "taker_buy_base": 151754299.0, "taker_buy_quote": 2334271.616437 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.015491, "high": 0.015743, "low": 0.015219, "close": 0.015556, "volume": 347574083.0, "close_time": 1762228799999, "quote_volume": 5409146.994183, "trades": 63007, "taker_buy_base": 190643756.0, "taker_buy_quote": 2969571.366404 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.015556, "high": 0.01564, "low": 0.014488, "close": 0.014602, "volume": 761905023.0, "close_time": 1762243199999, "quote_volume": 11336319.884194, "trades": 136969, "taker_buy_base": 361756918.0, "taker_buy_quote": 5380519.624383 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.014602, "high": 0.015059, "low": 0.014496, "close": 0.014897, "volume": 514043835.0, "close_time": 1762257599999, "quote_volume": 7641176.333877, "trades": 104062, "taker_buy_base": 264878760.0, "taker_buy_quote": 3940739.892138 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.014897, "high": 0.015181, "low": 0.014401, "close": 0.014637, "volume": 711397229.0, "close_time": 1762271999999, "quote_volume": 10539153.942841, "trades": 115248, "taker_buy_base": 366812808.0, "taker_buy_quote": 5438216.947513 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.014638, "high": 0.014818, "low": 0.013799, "close": 0.013913, "volume": 1271368026.0, "close_time": 1762286399999, "quote_volume": 18103124.623127, "trades": 201817, "taker_buy_base": 591588463.0, "taker_buy_quote": 8427417.692367 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.013914, "high": 0.014509, "low": 0.01323, "close": 0.014365, "volume": 1570343136.0, "close_time": 1762300799999, "quote_volume": 21709535.220328, "trades": 220917, "taker_buy_base": 786085210.0, "taker_buy_quote": 10881122.284334 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.014366, "high": 0.014837, "low": 0.013596, "close": 0.014771, "volume": 753496476.0, "close_time": 1762315199999, "quote_volume": 10759220.672144, "trades": 144568, "taker_buy_base": 384828984.0, "taker_buy_quote": 5500643.441732 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.01477, "high": 0.014852, "low": 0.014617, "close": 0.014718, "volume": 303430320.0, "close_time": 1762329599999, "quote_volume": 4475084.501219, "trades": 57892, "taker_buy_base": 158008727.0, "taker_buy_quote": 2331129.921378 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.014717, "high": 0.014938, "low": 0.014399, "close": 0.014891, "volume": 329665170.0, "close_time": 1762343999999, "quote_volume": 4833409.109702, "trades": 70678, "taker_buy_base": 170058619.0, "taker_buy_quote": 2494661.736805 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.014891, "high": 0.015446, "low": 0.014831, "close": 0.015415, "volume": 575445911.0, "close_time": 1762358399999, "quote_volume": 8707403.689499, "trades": 103330, "taker_buy_base": 312089719.0, "taker_buy_quote": 4724355.767974 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.015416, "high": 0.015505, "low": 0.015106, "close": 0.015391, "volume": 409645209.0, "close_time": 1762372799999, "quote_volume": 6281472.29551, "trades": 69494, "taker_buy_base": 214191765.0, "taker_buy_quote": 3284729.641144 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.015388, "high": 0.015468, "low": 0.015143, "close": 0.015318, "volume": 248442572.0, "close_time": 1762387199999, "quote_volume": 3797997.97946, "trades": 42006, "taker_buy_base": 122506551.0, "taker_buy_quote": 1872554.281863 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.015317, "high": 0.015348, "low": 0.014973, "close": 0.015296, "volume": 354073568.0, "close_time": 1762401599999, "quote_volume": 5383209.617012, "trades": 52276, "taker_buy_base": 163965843.0, "taker_buy_quote": 2492695.212554 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.015296, "high": 0.015412, "low": 0.014972, "close": 0.015009, "volume": 255768834.0, "close_time": 1762415999999, "quote_volume": 3874663.312688, "trades": 42766, "taker_buy_base": 125332601.0, "taker_buy_quote": 1899222.173976 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.015006, "high": 0.015135, "low": 0.014888, "close": 0.014995, "volume": 275220203.0, "close_time": 1762430399999, "quote_volume": 4130945.995017, "trades": 38693, "taker_buy_base": 136299032.0, "taker_buy_quote": 2046126.060807 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.014994, "high": 0.015174, "low": 0.014454, "close": 0.014545, "volume": 816926891.0, "close_time": 1762444799999, "quote_volume": 12143581.373378, "trades": 107945, "taker_buy_base": 365704102.0, "taker_buy_quote": 5430575.598162 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.014546, "high": 0.014868, "low": 0.014174, "close": 0.014633, "volume": 612032687.0, "close_time": 1762459199999, "quote_volume": 8894798.772362, "trades": 104708, "taker_buy_base": 300541536.0, "taker_buy_quote": 4370628.338273 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.014634, "high": 0.014729, "low": 0.014371, "close": 0.014468, "volume": 351744859.0, "close_time": 1762473599999, "quote_volume": 5118148.956808, "trades": 60726, "taker_buy_base": 173951912.0, "taker_buy_quote": 2531655.154747 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.014467, "high": 0.014789, "low": 0.014275, "close": 0.014586, "volume": 471487307.0, "close_time": 1762487999999, "quote_volume": 6854082.251461, "trades": 92333, "taker_buy_base": 242297533.0, "taker_buy_quote": 3522151.424581 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.014587, "high": 0.014846, "low": 0.014415, "close": 0.014835, "volume": 251133993.0, "close_time": 1762502399999, "quote_volume": 3681871.793762, "trades": 52302, "taker_buy_base": 130035367.0, "taker_buy_quote": 1906802.89387 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.014835, "high": 0.01494, "low": 0.013956, "close": 0.014219, "volume": 675764013.0, "close_time": 1762516799999, "quote_volume": 9676691.207198, "trades": 94159, "taker_buy_base": 387359611.0, "taker_buy_quote": 5545018.37474 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.014219, "high": 0.01482, "low": 0.013802, "close": 0.014738, "volume": 892921330.0, "close_time": 1762531199999, "quote_volume": 12738274.903173, "trades": 166237, "taker_buy_base": 470626018.0, "taker_buy_quote": 6710995.422049 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.014738, "high": 0.015989, "low": 0.014677, "close": 0.015901, "volume": 929789679.0, "close_time": 1762545599999, "quote_volume": 14392969.373392, "trades": 166042, "taker_buy_base": 495601199.0, "taker_buy_quote": 7673117.507314 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0159, "high": 0.016248, "low": 0.015703, "close": 0.015745, "volume": 385319294.0, "close_time": 1762559999999, "quote_volume": 6141989.624874, "trades": 66264, "taker_buy_base": 194523556.0, "taker_buy_quote": 3104332.2932 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.015744, "high": 0.016247, "low": 0.01557, "close": 0.015747, "volume": 605870691.0, "close_time": 1762574399999, "quote_volume": 9642262.774086, "trades": 98771, "taker_buy_base": 307451609.0, "taker_buy_quote": 4894867.15065 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.015747, "high": 0.015987, "low": 0.015092, "close": 0.01523, "volume": 409558104.0, "close_time": 1762588799999, "quote_volume": 6326584.820242, "trades": 67831, "taker_buy_base": 189319335.0, "taker_buy_quote": 2925943.030068 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.01523, "high": 0.015498, "low": 0.015067, "close": 0.015264, "volume": 304682330.0, "close_time": 1762603199999, "quote_volume": 4660267.981226, "trades": 57781, "taker_buy_base": 159394891.0, "taker_buy_quote": 2437405.052804 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.015262, "high": 0.015298, "low": 0.01437, "close": 0.014435, "volume": 431595707.0, "close_time": 1762617599999, "quote_volume": 6397202.064566, "trades": 74656, "taker_buy_base": 224723597.0, "taker_buy_quote": 3330863.420877 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.014435, "high": 0.014817, "low": 0.014373, "close": 0.014679, "volume": 302782858.0, "close_time": 1762631999999, "quote_volume": 4422657.711237, "trades": 61281, "taker_buy_base": 156046274.0, "taker_buy_quote": 2278750.337755 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.014679, "high": 0.014914, "low": 0.014579, "close": 0.01481, "volume": 125570310.0, "close_time": 1762646399999, "quote_volume": 1851374.872554, "trades": 29578, "taker_buy_base": 66905521.0, "taker_buy_quote": 986370.117136 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.01481, "high": 0.014813, "low": 0.014079, "close": 0.014167, "volume": 272078258.0, "close_time": 1762660799999, "quote_volume": 3911316.781955, "trades": 54829, "taker_buy_base": 145256787.0, "taker_buy_quote": 2087438.393208 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.014167, "high": 0.014501, "low": 0.01416, "close": 0.014501, "volume": 195534894.0, "close_time": 1762675199999, "quote_volume": 2790331.926783, "trades": 39102, "taker_buy_base": 112830597.0, "taker_buy_quote": 1609848.011207 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0145, "high": 0.014577, "low": 0.014166, "close": 0.014541, "volume": 194189508.0, "close_time": 1762689599999, "quote_volume": 2795726.058221, "trades": 41199, "taker_buy_base": 89268980.0, "taker_buy_quote": 1284664.794084 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.01454, "high": 0.01529, "low": 0.014481, "close": 0.015018, "volume": 541959573.0, "close_time": 1762703999999, "quote_volume": 8098229.955889, "trades": 87099, "taker_buy_base": 279314920.0, "taker_buy_quote": 4171645.851304 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.015019, "high": 0.015517, "low": 0.014947, "close": 0.015512, "volume": 271727789.0, "close_time": 1762718399999, "quote_volume": 4128747.440474, "trades": 48306, "taker_buy_base": 140561315.0, "taker_buy_quote": 2138339.186445 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.015512, "high": 0.015513, "low": 0.015149, "close": 0.015276, "volume": 196523861.0, "close_time": 1762732799999, "quote_volume": 3010461.111692, "trades": 34449, "taker_buy_base": 94359041.0, "taker_buy_quote": 1445310.252537 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.015276, "high": 0.015885, "low": 0.015116, "close": 0.015798, "volume": 437105383.0, "close_time": 1762747199999, "quote_volume": 6827708.984061, "trades": 81125, "taker_buy_base": 214928796.0, "taker_buy_quote": 3355896.993018 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.015798, "high": 0.016306, "low": 0.015728, "close": 0.015817, "volume": 464951589.0, "close_time": 1762761599999, "quote_volume": 7441613.648394, "trades": 83681, "taker_buy_base": 219789930.0, "taker_buy_quote": 3520699.472985 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.015817, "high": 0.016286, "low": 0.015627, "close": 0.016047, "volume": 320015854.0, "close_time": 1762775999999, "quote_volume": 5101382.742639, "trades": 57744, "taker_buy_base": 167179075.0, "taker_buy_quote": 2663043.288664 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.016051, "high": 0.016478, "low": 0.015662, "close": 0.01593, "volume": 587678209.0, "close_time": 1762790399999, "quote_volume": 9438402.483634, "trades": 101496, "taker_buy_base": 297485693.0, "taker_buy_quote": 4779043.190562 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.015929, "high": 0.016195, "low": 0.01557, "close": 0.01601, "volume": 317541188.0, "close_time": 1762804799999, "quote_volume": 5044970.244415, "trades": 73899, "taker_buy_base": 169483905.0, "taker_buy_quote": 2692997.550198 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.016009, "high": 0.016449, "low": 0.01576, "close": 0.016308, "volume": 263798213.0, "close_time": 1762819199999, "quote_volume": 4256945.95426, "trades": 53217, "taker_buy_base": 133314087.0, "taker_buy_quote": 2151982.220331 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01631, "high": 0.016651, "low": 0.01584, "close": 0.016299, "volume": 423738923.0, "close_time": 1762833599999, "quote_volume": 6888699.111337, "trades": 88929, "taker_buy_base": 202913799.0, "taker_buy_quote": 3299682.575998 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.016299, "high": 0.016339, "low": 0.015579, "close": 0.015581, "volume": 385340648.0, "close_time": 1762847999999, "quote_volume": 6121556.672175, "trades": 72718, "taker_buy_base": 192018147.0, "taker_buy_quote": 3050959.187073 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.015582, "high": 0.015714, "low": 0.015397, "close": 0.015626, "volume": 203194035.0, "close_time": 1762862399999, "quote_volume": 3158917.426445, "trades": 42145, "taker_buy_base": 107501349.0, "taker_buy_quote": 1671660.224833 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.015627, "high": 0.015775, "low": 0.0151, "close": 0.015415, "volume": 362880045.0, "close_time": 1762876799999, "quote_volume": 5615676.841149, "trades": 76660, "taker_buy_base": 171213539.0, "taker_buy_quote": 2651123.268865 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.015415, "high": 0.015513, "low": 0.014908, "close": 0.014933, "volume": 309238612.0, "close_time": 1762891199999, "quote_volume": 4697450.808753, "trades": 55942, "taker_buy_base": 169296360.0, "taker_buy_quote": 2570668.987965 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.014932, "high": 0.014959, "low": 0.01453, "close": 0.014678, "volume": 297640635.0, "close_time": 1762905599999, "quote_volume": 4384417.462853, "trades": 47511, "taker_buy_base": 155582328.0, "taker_buy_quote": 2292888.552672 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.014678, "high": 0.0148, "low": 0.014487, "close": 0.014722, "volume": 234464490.0, "close_time": 1762919999999, "quote_volume": 3439503.824101, "trades": 56986, "taker_buy_base": 123707009.0, "taker_buy_quote": 1815435.178175 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.014722, "high": 0.015101, "low": 0.014646, "close": 0.01479, "volume": 198109667.0, "close_time": 1762934399999, "quote_volume": 2953937.020778, "trades": 35267, "taker_buy_base": 97341023.0, "taker_buy_quote": 1450065.267815 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.014791, "high": 0.015447, "low": 0.014785, "close": 0.015352, "volume": 256581395.0, "close_time": 1762948799999, "quote_volume": 3907272.584905, "trades": 46574, "taker_buy_base": 138652630.0, "taker_buy_quote": 2110883.939844 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.015352, "high": 0.015689, "low": 0.014583, "close": 0.014684, "volume": 466424464.0, "close_time": 1762963199999, "quote_volume": 7055181.29486, "trades": 81482, "taker_buy_base": 237158667.0, "taker_buy_quote": 3581540.398493 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.014684, "high": 0.014721, "low": 0.014032, "close": 0.014175, "volume": 528280420.0, "close_time": 1762977599999, "quote_volume": 7579833.859349, "trades": 106910, "taker_buy_base": 280811282.0, "taker_buy_quote": 4027426.275246 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.014175, "high": 0.01454, "low": 0.014127, "close": 0.014323, "volume": 180480601.0, "close_time": 1762991999999, "quote_volume": 2598700.706957, "trades": 33002, "taker_buy_base": 97264733.0, "taker_buy_quote": 1400566.065281 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.014322, "high": 0.014796, "low": 0.014166, "close": 0.014572, "volume": 346494378.0, "close_time": 1763006399999, "quote_volume": 5017176.450784, "trades": 58722, "taker_buy_base": 169804915.0, "taker_buy_quote": 2459139.701448 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.014573, "high": 0.014997, "low": 0.014439, "close": 0.014749, "volume": 296427447.0, "close_time": 1763020799999, "quote_volume": 4360627.946133, "trades": 54439, "taker_buy_base": 148492495.0, "taker_buy_quote": 2184145.543589 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.014749, "high": 0.014822, "low": 0.0145, "close": 0.014595, "volume": 189435358.0, "close_time": 1763035199999, "quote_volume": 2775499.900036, "trades": 34419, "taker_buy_base": 90397412.0, "taker_buy_quote": 1324596.994986 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.014595, "high": 0.014767, "low": 0.014212, "close": 0.014283, "volume": 420401751.0, "close_time": 1763049599999, "quote_volume": 6088011.079111, "trades": 83516, "taker_buy_base": 209351319.0, "taker_buy_quote": 3031385.853954 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.014283, "high": 0.014333, "low": 0.013108, "close": 0.013173, "volume": 731041268.0, "close_time": 1763063999999, "quote_volume": 9946818.080465, "trades": 128965, "taker_buy_base": 354958057.0, "taker_buy_quote": 4827119.312128 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.013173, "high": 0.013774, "low": 0.013043, "close": 0.013584, "volume": 391296944.0, "close_time": 1763078399999, "quote_volume": 5227868.534038, "trades": 65032, "taker_buy_base": 193041384.0, "taker_buy_quote": 2576717.926289 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.013584, "high": 0.013628, "low": 0.013265, "close": 0.01335, "volume": 319346639.0, "close_time": 1763092799999, "quote_volume": 4294422.230417, "trades": 62357, "taker_buy_base": 167136493.0, "taker_buy_quote": 2248550.683648 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.013349, "high": 0.013519, "low": 0.012739, "close": 0.013335, "volume": 502775412.0, "close_time": 1763107199999, "quote_volume": 6610069.743649, "trades": 90711, "taker_buy_base": 254370666.0, "taker_buy_quote": 3345990.254963 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.013334, "high": 0.013346, "low": 0.012937, "close": 0.013082, "volume": 289381385.0, "close_time": 1763121599999, "quote_volume": 3807297.648363, "trades": 48306, "taker_buy_base": 133616582.0, "taker_buy_quote": 1759348.408453 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.013081, "high": 0.013387, "low": 0.012708, "close": 0.013215, "volume": 662741836.0, "close_time": 1763135999999, "quote_volume": 8626196.589695, "trades": 124604, "taker_buy_base": 345868012.0, "taker_buy_quote": 4503596.807697 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.013216, "high": 0.013469, "low": 0.013057, "close": 0.013379, "volume": 325458012.0, "close_time": 1763150399999, "quote_volume": 4319257.583677, "trades": 66055, "taker_buy_base": 163754920.0, "taker_buy_quote": 2174224.385999 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.01338, "high": 0.013389, "low": 0.012562, "close": 0.012885, "volume": 257538513.0, "close_time": 1763164799999, "quote_volume": 3345343.33214, "trades": 55870, "taker_buy_base": 129553746.0, "taker_buy_quote": 1681549.195922 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.012884, "high": 0.013408, "low": 0.012866, "close": 0.013346, "volume": 217769312.0, "close_time": 1763179199999, "quote_volume": 2864002.655638, "trades": 43917, "taker_buy_base": 104330960.0, "taker_buy_quote": 1372410.720774 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.013347, "high": 0.013435, "low": 0.013251, "close": 0.0133, "volume": 117402248.0, "close_time": 1763193599999, "quote_volume": 1565966.741358, "trades": 21380, "taker_buy_base": 59474979.0, "taker_buy_quote": 793617.15905 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.013301, "high": 0.013308, "low": 0.013014, "close": 0.013063, "volume": 131507406.0, "close_time": 1763207999999, "quote_volume": 1725194.10017, "trades": 28227, "taker_buy_base": 61176445.0, "taker_buy_quote": 802560.965843 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.013062, "high": 0.013367, "low": 0.013029, "close": 0.013246, "volume": 127732796.0, "close_time": 1763222399999, "quote_volume": 1691505.297756, "trades": 28063, "taker_buy_base": 73178527.0, "taker_buy_quote": 969300.078822 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.013245, "high": 0.013366, "low": 0.01316, "close": 0.013244, "volume": 134685772.0, "close_time": 1763236799999, "quote_volume": 1786376.536896, "trades": 26635, "taker_buy_base": 70084292.0, "taker_buy_quote": 929684.066857 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.013244, "high": 0.013244, "low": 0.012995, "close": 0.013136, "volume": 159179899.0, "close_time": 1763251199999, "quote_volume": 2087096.388921, "trades": 21984, "taker_buy_base": 63473924.0, "taker_buy_quote": 832803.362506 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.013137, "high": 0.013234, "low": 0.012801, "close": 0.0132, "volume": 154816394.0, "close_time": 1763265599999, "quote_volume": 2017968.495892, "trades": 36857, "taker_buy_base": 81698492.0, "taker_buy_quote": 1064669.746116 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0132, "high": 0.01325, "low": 0.013058, "close": 0.013189, "volume": 73175773.0, "close_time": 1763279999999, "quote_volume": 963125.687489, "trades": 17957, "taker_buy_base": 33041045.0, "taker_buy_quote": 434918.617704 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.01319, "high": 0.013294, "low": 0.012861, "close": 0.012915, "volume": 172920805.0, "close_time": 1763294399999, "quote_volume": 2267994.224856, "trades": 30561, "taker_buy_base": 86986005.0, "taker_buy_quote": 1140577.354244 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.012914, "high": 0.013002, "low": 0.012465, "close": 0.012499, "volume": 245109917.0, "close_time": 1763308799999, "quote_volume": 3130821.889954, "trades": 44126, "taker_buy_base": 112868812.0, "taker_buy_quote": 1443038.523646 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0125, "high": 0.012632, "low": 0.012108, "close": 0.012329, "volume": 610540336.0, "close_time": 1763323199999, "quote_volume": 7543050.062708, "trades": 89025, "taker_buy_base": 309697648.0, "taker_buy_quote": 3825774.263034 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.01233, "high": 0.012608, "low": 0.012134, "close": 0.012486, "volume": 480695416.0, "close_time": 1763337599999, "quote_volume": 5937108.194673, "trades": 62762, "taker_buy_base": 231592385.0, "taker_buy_quote": 2858556.032392 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.012485, "high": 0.012831, "low": 0.012289, "close": 0.012822, "volume": 254344681.0, "close_time": 1763351999999, "quote_volume": 3202725.641521, "trades": 54803, "taker_buy_base": 119189026.0, "taker_buy_quote": 1501434.502395 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.012823, "high": 0.012926, "low": 0.01272, "close": 0.012863, "volume": 164912900.0, "close_time": 1763366399999, "quote_volume": 2113302.300434, "trades": 29775, "taker_buy_base": 80299559.0, "taker_buy_quote": 1028911.025126 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.012864, "high": 0.013013, "low": 0.012792, "close": 0.012931, "volume": 114268691.0, "close_time": 1763380799999, "quote_volume": 1472704.334077, "trades": 24128, "taker_buy_base": 55234544.0, "taker_buy_quote": 712097.121215 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.01293, "high": 0.013048, "low": 0.012276, "close": 0.012343, "volume": 491775127.0, "close_time": 1763395199999, "quote_volume": 6212311.815257, "trades": 114445, "taker_buy_base": 236804228.0, "taker_buy_quote": 2989716.598069 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.012343, "high": 0.012621, "low": 0.011787, "close": 0.011848, "volume": 450053074.0, "close_time": 1763409599999, "quote_volume": 5460516.513066, "trades": 119064, "taker_buy_base": 223050496.0, "taker_buy_quote": 2708013.661306 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.011847, "high": 0.012109, "low": 0.011757, "close": 0.012031, "volume": 231760764.0, "close_time": 1763423999999, "quote_volume": 2765328.125187, "trades": 56306, "taker_buy_base": 123912897.0, "taker_buy_quote": 1478975.390211 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.012031, "high": 0.01221, "low": 0.011733, "close": 0.012121, "volume": 457181168.0, "close_time": 1763438399999, "quote_volume": 5474004.317337, "trades": 71699, "taker_buy_base": 208307342.0, "taker_buy_quote": 2495322.642734 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.012121, "high": 0.012301, "low": 0.01187, "close": 0.012097, "volume": 312270059.0, "close_time": 1763452799999, "quote_volume": 3774682.490808, "trades": 47405, "taker_buy_base": 150700537.0, "taker_buy_quote": 1821378.058391 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.012098, "high": 0.012274, "low": 0.012089, "close": 0.012152, "volume": 227599423.0, "close_time": 1763467199999, "quote_volume": 2773606.61782, "trades": 33056, "taker_buy_base": 110834450.0, "taker_buy_quote": 1350924.586392 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.012152, "high": 0.012468, "low": 0.011919, "close": 0.012365, "volume": 392835732.0, "close_time": 1763481599999, "quote_volume": 4777229.698676, "trades": 70223, "taker_buy_base": 198227530.0, "taker_buy_quote": 2410970.995284 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.012366, "high": 0.012639, "low": 0.012304, "close": 0.012543, "volume": 227691956.0, "close_time": 1763495999999, "quote_volume": 2847948.436995, "trades": 37054, "taker_buy_base": 112527909.0, "taker_buy_quote": 1407338.978186 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.012541, "high": 0.012597, "low": 0.01224, "close": 0.012354, "volume": 139066240.0, "close_time": 1763510399999, "quote_volume": 1724831.632065, "trades": 17292, "taker_buy_base": 57218099.0, "taker_buy_quote": 709654.147726 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.012353, "high": 0.012489, "low": 0.012123, "close": 0.012192, "volume": 247614709.0, "close_time": 1763524799999, "quote_volume": 3049655.912623, "trades": 31703, "taker_buy_base": 122336743.0, "taker_buy_quote": 1506421.859002 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.012191, "high": 0.012244, "low": 0.01174, "close": 0.012184, "volume": 321087933.0, "close_time": 1763539199999, "quote_volume": 3858836.670935, "trades": 37180, "taker_buy_base": 158164071.0, "taker_buy_quote": 1901077.35265 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.012184, "high": 0.012247, "low": 0.012023, "close": 0.012081, "volume": 143055922.0, "close_time": 1763553599999, "quote_volume": 1736933.697089, "trades": 13013, "taker_buy_base": 60234999.0, "taker_buy_quote": 731184.620612 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.012079, "high": 0.012248, "low": 0.01168, "close": 0.011718, "volume": 312081421.0, "close_time": 1763567999999, "quote_volume": 3737766.277813, "trades": 47327, "taker_buy_base": 163313157.0, "taker_buy_quote": 1957365.468228 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.011717, "high": 0.011825, "low": 0.011166, "close": 0.011242, "volume": 540519011.0, "close_time": 1763582399999, "quote_volume": 6164118.430187, "trades": 86500, "taker_buy_base": 261731903.0, "taker_buy_quote": 2987362.660132 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.011243, "high": 0.012114, "low": 0.011189, "close": 0.01207, "volume": 437547217.0, "close_time": 1763596799999, "quote_volume": 5123394.680411, "trades": 47207, "taker_buy_base": 231473829.0, "taker_buy_quote": 2712604.961583 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01207, "high": 0.012503, "low": 0.011939, "close": 0.012325, "volume": 296054875.0, "close_time": 1763611199999, "quote_volume": 3635846.926578, "trades": 32921, "taker_buy_base": 149278348.0, "taker_buy_quote": 1835448.257192 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.012325, "high": 0.012518, "low": 0.0122, "close": 0.012496, "volume": 221198660.0, "close_time": 1763625599999, "quote_volume": 2741241.12013, "trades": 24884, "taker_buy_base": 108672492.0, "taker_buy_quote": 1346868.140133 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.012497, "high": 0.012549, "low": 0.012281, "close": 0.01245, "volume": 174955685.0, "close_time": 1763639999999, "quote_volume": 2170551.797138, "trades": 21126, "taker_buy_base": 83547938.0, "taker_buy_quote": 1036717.250861 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.01245, "high": 0.012846, "low": 0.01227, "close": 0.012297, "volume": 688389820.0, "close_time": 1763654399999, "quote_volume": 8659969.266627, "trades": 87779, "taker_buy_base": 342125015.0, "taker_buy_quote": 4306710.210857 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.012297, "high": 0.012338, "low": 0.011213, "close": 0.011626, "volume": 1006792230.0, "close_time": 1763668799999, "quote_volume": 11730978.471172, "trades": 121333, "taker_buy_base": 541153124.0, "taker_buy_quote": 6294443.484951 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.011626, "high": 0.011968, "low": 0.011439, "close": 0.011489, "volume": 400858842.0, "close_time": 1763683199999, "quote_volume": 4676957.205055, "trades": 46708, "taker_buy_base": 209843414.0, "taker_buy_quote": 2448796.554464 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.011488, "high": 0.011657, "low": 0.011172, "close": 0.011335, "volume": 437193608.0, "close_time": 1763697599999, "quote_volume": 4999138.379746, "trades": 54004, "taker_buy_base": 220262503.0, "taker_buy_quote": 2520266.299349 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.011335, "high": 0.011463, "low": 0.010121, "close": 0.010663, "volume": 944115216.0, "close_time": 1763711999999, "quote_volume": 10236612.741596, "trades": 85420, "taker_buy_base": 452942197.0, "taker_buy_quote": 4906178.669027 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.010664, "high": 0.010848, "low": 0.010189, "close": 0.010201, "volume": 1062757179.0, "close_time": 1763726399999, "quote_volume": 11155651.116613, "trades": 89654, "taker_buy_base": 536942909.0, "taker_buy_quote": 5641001.6519 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.010202, "high": 0.010714, "low": 0.009919, "close": 0.010289, "volume": 1412801339.0, "close_time": 1763740799999, "quote_volume": 14612719.985825, "trades": 120983, "taker_buy_base": 722366551.0, "taker_buy_quote": 7475067.894251 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.010289, "high": 0.010819, "low": 0.010149, "close": 0.010587, "volume": 740549176.0, "close_time": 1763755199999, "quote_volume": 7780277.590633, "trades": 82039, "taker_buy_base": 380573700.0, "taker_buy_quote": 3997000.150601 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.010587, "high": 0.010691, "low": 0.010102, "close": 0.010505, "volume": 448764047.0, "close_time": 1763769599999, "quote_volume": 4683522.59067, "trades": 50423, "taker_buy_base": 208735934.0, "taker_buy_quote": 2178286.934365 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.010505, "high": 0.010635, "low": 0.010371, "close": 0.010424, "volume": 152799349.0, "close_time": 1763783999999, "quote_volume": 1603137.355168, "trades": 29526, "taker_buy_base": 77667690.0, "taker_buy_quote": 814948.375349 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.010423, "high": 0.010432, "low": 0.010047, "close": 0.010273, "volume": 279835666.0, "close_time": 1763798399999, "quote_volume": 2857078.737441, "trades": 42190, "taker_buy_base": 139552307.0, "taker_buy_quote": 1423583.270446 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.010275, "high": 0.010303, "low": 0.010016, "close": 0.010201, "volume": 225405755.0, "close_time": 1763812799999, "quote_volume": 2286961.143588, "trades": 34643, "taker_buy_base": 111041992.0, "taker_buy_quote": 1126011.928724 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.010201, "high": 0.010258, "low": 0.009915, "close": 0.010035, "volume": 340127342.0, "close_time": 1763827199999, "quote_volume": 3430886.122773, "trades": 40972, "taker_buy_base": 136031025.0, "taker_buy_quote": 1372212.997053 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.010036, "high": 0.010202, "low": 0.010012, "close": 0.010071, "volume": 204510766.0, "close_time": 1763841599999, "quote_volume": 2064716.31654, "trades": 28420, "taker_buy_base": 101689055.0, "taker_buy_quote": 1026835.617564 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.010072, "high": 0.010399, "low": 0.009901, "close": 0.010208, "volume": 184610736.0, "close_time": 1763855999999, "quote_volume": 1872849.122568, "trades": 22197, "taker_buy_base": 93681364.0, "taker_buy_quote": 949167.13788 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.010207, "high": 0.010554, "low": 0.010097, "close": 0.010469, "volume": 271975520.0, "close_time": 1763870399999, "quote_volume": 2824174.70121, "trades": 41843, "taker_buy_base": 155042960.0, "taker_buy_quote": 1610736.545305 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.01047, "high": 0.010647, "low": 0.010227, "close": 0.010312, "volume": 206286475.0, "close_time": 1763884799999, "quote_volume": 2157422.236138, "trades": 23534, "taker_buy_base": 99400804.0, "taker_buy_quote": 1040214.677802 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.010315, "high": 0.010393, "low": 0.010182, "close": 0.01027, "volume": 135205429.0, "close_time": 1763899199999, "quote_volume": 1390275.981518, "trades": 18023, "taker_buy_base": 67939390.0, "taker_buy_quote": 698690.787975 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.01027, "high": 0.010535, "low": 0.010227, "close": 0.010496, "volume": 254708824.0, "close_time": 1763913599999, "quote_volume": 2643683.296, "trades": 31763, "taker_buy_base": 135833807.0, "taker_buy_quote": 1409690.594928 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.010496, "high": 0.010614, "low": 0.010287, "close": 0.01052, "volume": 212423697.0, "close_time": 1763927999999, "quote_volume": 2223641.067113, "trades": 31158, "taker_buy_base": 106162974.0, "taker_buy_quote": 1111174.533569 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.010521, "high": 0.010605, "low": 0.010297, "close": 0.010345, "volume": 186273142.0, "close_time": 1763942399999, "quote_volume": 1951918.54036, "trades": 24510, "taker_buy_base": 91331337.0, "taker_buy_quote": 957092.093576 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.010345, "high": 0.010708, "low": 0.010198, "close": 0.010552, "volume": 337025391.0, "close_time": 1763956799999, "quote_volume": 3519717.505566, "trades": 46526, "taker_buy_base": 165437041.0, "taker_buy_quote": 1727323.12044 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.010552, "high": 0.010736, "low": 0.010321, "close": 0.01041, "volume": 342160381.0, "close_time": 1763971199999, "quote_volume": 3594327.23512, "trades": 38289, "taker_buy_base": 169256382.0, "taker_buy_quote": 1777317.424273 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.01041, "high": 0.010451, "low": 0.010137, "close": 0.010247, "volume": 242849097.0, "close_time": 1763985599999, "quote_volume": 2492951.947892, "trades": 26704, "taker_buy_base": 116118493.0, "taker_buy_quote": 1192192.622899 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.010247, "high": 0.010521, "low": 0.010123, "close": 0.010435, "volume": 534516280.0, "close_time": 1763999999999, "quote_volume": 5502705.657635, "trades": 60186, "taker_buy_base": 274060716.0, "taker_buy_quote": 2816528.014399 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.010438, "high": 0.011051, "low": 0.010411, "close": 0.010946, "volume": 484137104.0, "close_time": 1764014399999, "quote_volume": 5220894.139031, "trades": 60803, "taker_buy_base": 242406250.0, "taker_buy_quote": 2614410.377712 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.010947, "high": 0.011334, "low": 0.010935, "close": 0.01127, "volume": 492253513.0, "close_time": 1764028799999, "quote_volume": 5501592.993623, "trades": 42341, "taker_buy_base": 271063071.0, "taker_buy_quote": 3030555.389215 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.011269, "high": 0.011367, "low": 0.011014, "close": 0.011231, "volume": 332831600.0, "close_time": 1764043199999, "quote_volume": 3727130.403913, "trades": 35929, "taker_buy_base": 168421798.0, "taker_buy_quote": 1886878.983031 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.011232, "high": 0.011564, "low": 0.011173, "close": 0.011191, "volume": 317170572.0, "close_time": 1764057599999, "quote_volume": 3598608.443998, "trades": 40470, "taker_buy_base": 159558346.0, "taker_buy_quote": 1811712.802692 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.011191, "high": 0.011412, "low": 0.011068, "close": 0.011218, "volume": 345614355.0, "close_time": 1764071999999, "quote_volume": 3884538.280065, "trades": 39691, "taker_buy_base": 154064053.0, "taker_buy_quote": 1732013.229223 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.011218, "high": 0.011577, "low": 0.010873, "close": 0.01108, "volume": 491746487.0, "close_time": 1764086399999, "quote_volume": 5512057.278389, "trades": 70920, "taker_buy_base": 251084160.0, "taker_buy_quote": 2817215.044843 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.01108, "high": 0.011291, "low": 0.010866, "close": 0.011149, "volume": 347335650.0, "close_time": 1764100799999, "quote_volume": 3858698.378853, "trades": 44340, "taker_buy_base": 189431112.0, "taker_buy_quote": 2103571.226192 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.01115, "high": 0.011472, "low": 0.011012, "close": 0.011359, "volume": 252022120.0, "close_time": 1764115199999, "quote_volume": 2836575.634028, "trades": 33665, "taker_buy_base": 119687117.0, "taker_buy_quote": 1347378.331775 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.01136, "high": 0.011458, "low": 0.011089, "close": 0.011097, "volume": 166157880.0, "close_time": 1764129599999, "quote_volume": 1877781.042965, "trades": 23377, "taker_buy_base": 79819477.0, "taker_buy_quote": 902631.771876 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.011097, "high": 0.011296, "low": 0.011066, "close": 0.011257, "volume": 144019760.0, "close_time": 1764143999999, "quote_volume": 1610763.841191, "trades": 18437, "taker_buy_base": 73938358.0, "taker_buy_quote": 826702.827544 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.011257, "high": 0.011261, "low": 0.010884, "close": 0.010948, "volume": 171286413.0, "close_time": 1764158399999, "quote_volume": 1889224.344978, "trades": 21791, "taker_buy_base": 79668037.0, "taker_buy_quote": 878342.282668 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.010948, "high": 0.011024, "low": 0.010718, "close": 0.010799, "volume": 333638646.0, "close_time": 1764172799999, "quote_volume": 3630075.909462, "trades": 40666, "taker_buy_base": 171016122.0, "taker_buy_quote": 1861484.720044 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.010799, "high": 0.011606, "low": 0.010795, "close": 0.011463, "volume": 342663151.0, "close_time": 1764187199999, "quote_volume": 3894695.321324, "trades": 47131, "taker_buy_base": 169980559.0, "taker_buy_quote": 1928993.703282 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.011463, "high": 0.011889, "low": 0.011332, "close": 0.011629, "volume": 317597277.0, "close_time": 1764201599999, "quote_volume": 3690998.68496, "trades": 41655, "taker_buy_base": 166441109.0, "taker_buy_quote": 1935234.975027 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.011629, "high": 0.011726, "low": 0.01118, "close": 0.011513, "volume": 269145303.0, "close_time": 1764215999999, "quote_volume": 3109580.488108, "trades": 32344, "taker_buy_base": 126028165.0, "taker_buy_quote": 1456024.2194 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.011515, "high": 0.01178, "low": 0.01151, "close": 0.011598, "volume": 149437979.0, "close_time": 1764230399999, "quote_volume": 1736240.640747, "trades": 22124, "taker_buy_base": 73274572.0, "taker_buy_quote": 851655.841716 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.011597, "high": 0.011621, "low": 0.011132, "close": 0.011194, "volume": 192512695.0, "close_time": 1764244799999, "quote_volume": 2193616.718216, "trades": 26208, "taker_buy_base": 87307139.0, "taker_buy_quote": 994715.729468 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.011196, "high": 0.011476, "low": 0.01111, "close": 0.01146, "volume": 210008071.0, "close_time": 1764259199999, "quote_volume": 2370476.205086, "trades": 25223, "taker_buy_base": 120902721.0, "taker_buy_quote": 1364868.344663 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.011458, "high": 0.011631, "low": 0.011427, "close": 0.011592, "volume": 173586919.0, "close_time": 1764273599999, "quote_volume": 2004457.92986, "trades": 25161, "taker_buy_base": 88666306.0, "taker_buy_quote": 1024049.986525 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.011592, "high": 0.011615, "low": 0.011253, "close": 0.011313, "volume": 147177155.0, "close_time": 1764287999999, "quote_volume": 1684398.529168, "trades": 14519, "taker_buy_base": 71947564.0, "taker_buy_quote": 823502.09719 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.011312, "high": 0.011361, "low": 0.010952, "close": 0.01109, "volume": 235158879.0, "close_time": 1764302399999, "quote_volume": 2610924.084679, "trades": 21750, "taker_buy_base": 117980703.0, "taker_buy_quote": 1309022.36387 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.011091, "high": 0.011131, "low": 0.010994, "close": 0.011006, "volume": 98762957.0, "close_time": 1764316799999, "quote_volume": 1091693.283427, "trades": 13846, "taker_buy_base": 50479158.0, "taker_buy_quote": 558081.376134 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.011006, "high": 0.0116, "low": 0.010999, "close": 0.011312, "volume": 256008003.0, "close_time": 1764331199999, "quote_volume": 2916457.021483, "trades": 40067, "taker_buy_base": 138731973.0, "taker_buy_quote": 1580422.531269 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.011311, "high": 0.012272, "low": 0.011264, "close": 0.012003, "volume": 544909226.0, "close_time": 1764345599999, "quote_volume": 6452057.762543, "trades": 77743, "taker_buy_base": 293922726.0, "taker_buy_quote": 3479144.813213 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.012003, "high": 0.012003, "low": 0.011034, "close": 0.011254, "volume": 410347415.0, "close_time": 1764359999999, "quote_volume": 4663722.339877, "trades": 60192, "taker_buy_base": 209105624.0, "taker_buy_quote": 2376198.492275 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.011254, "high": 0.011261, "low": 0.011067, "close": 0.011192, "volume": 126113400.0, "close_time": 1764374399999, "quote_volume": 1408102.625912, "trades": 20291, "taker_buy_base": 63009451.0, "taker_buy_quote": 703493.006519 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.011191, "high": 0.011407, "low": 0.011121, "close": 0.011157, "volume": 145163263.0, "close_time": 1764388799999, "quote_volume": 1629539.787853, "trades": 21195, "taker_buy_base": 69137012.0, "taker_buy_quote": 775765.221865 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.011157, "high": 0.011239, "low": 0.010977, "close": 0.011029, "volume": 114935234.0, "close_time": 1764403199999, "quote_volume": 1272791.613084, "trades": 17227, "taker_buy_base": 49617699.0, "taker_buy_quote": 550545.026734 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.011028, "high": 0.011043, "low": 0.010879, "close": 0.011032, "volume": 84154629.0, "close_time": 1764417599999, "quote_volume": 922721.842838, "trades": 15580, "taker_buy_base": 38426073.0, "taker_buy_quote": 421572.056763 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.011032, "high": 0.011054, "low": 0.010824, "close": 0.010984, "volume": 133431926.0, "close_time": 1764431999999, "quote_volume": 1457127.148982, "trades": 17096, "taker_buy_base": 66006368.0, "taker_buy_quote": 720724.681702 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.010985, "high": 0.011022, "low": 0.010768, "close": 0.01081, "volume": 124220091.0, "close_time": 1764446399999, "quote_volume": 1349546.189926, "trades": 19332, "taker_buy_base": 59893839.0, "taker_buy_quote": 650856.723063 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.01081, "high": 0.010943, "low": 0.010746, "close": 0.010825, "volume": 52206670.0, "close_time": 1764460799999, "quote_volume": 565991.821062, "trades": 10765, "taker_buy_base": 26022727.0, "taker_buy_quote": 282150.41854 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.010825, "high": 0.011016, "low": 0.010749, "close": 0.010916, "volume": 90881963.0, "close_time": 1764475199999, "quote_volume": 990070.677821, "trades": 17398, "taker_buy_base": 41847624.0, "taker_buy_quote": 455985.587167 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.010917, "high": 0.011095, "low": 0.010765, "close": 0.011032, "volume": 69086571.0, "close_time": 1764489599999, "quote_volume": 753852.687057, "trades": 16191, "taker_buy_base": 34083381.0, "taker_buy_quote": 371876.312373 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.011032, "high": 0.011149, "low": 0.010866, "close": 0.010891, "volume": 134464322.0, "close_time": 1764503999999, "quote_volume": 1481794.624077, "trades": 25600, "taker_buy_base": 59495988.0, "taker_buy_quote": 655912.838842 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.010891, "high": 0.011224, "low": 0.010845, "close": 0.010956, "volume": 208609830.0, "close_time": 1764518399999, "quote_volume": 2305128.181801, "trades": 31956, "taker_buy_base": 102813874.0, "taker_buy_quote": 1135682.323333 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.010956, "high": 0.011213, "low": 0.010953, "close": 0.011106, "volume": 116801414.0, "close_time": 1764532799999, "quote_volume": 1296247.80868, "trades": 22310, "taker_buy_base": 58300970.0, "taker_buy_quote": 647200.161743 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.011105, "high": 0.011199, "low": 0.01071, "close": 0.010731, "volume": 142124708.0, "close_time": 1764547199999, "quote_volume": 1562914.610493, "trades": 24126, "taker_buy_base": 67121416.0, "taker_buy_quote": 738221.819508 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.010729, "high": 0.010761, "low": 0.009661, "close": 0.00968, "volume": 816084776.0, "close_time": 1764561599999, "quote_volume": 8197106.520049, "trades": 95858, "taker_buy_base": 391927066.0, "taker_buy_quote": 3936100.407046 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.009679, "high": 0.009757, "low": 0.009569, "close": 0.009738, "volume": 333508910.0, "close_time": 1764575999999, "quote_volume": 3224236.728265, "trades": 32696, "taker_buy_base": 196844349.0, "taker_buy_quote": 1903802.446346 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.009739, "high": 0.010017, "low": 0.009687, "close": 0.00978, "volume": 293067988.0, "close_time": 1764590399999, "quote_volume": 2879527.962305, "trades": 33840, "taker_buy_base": 156546618.0, "taker_buy_quote": 1535978.752321 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.00978, "high": 0.009947, "low": 0.0094, "close": 0.009585, "volume": 499555183.0, "close_time": 1764604799999, "quote_volume": 4835081.62528, "trades": 57827, "taker_buy_base": 234065303.0, "taker_buy_quote": 2269402.494232 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.009585, "high": 0.009591, "low": 0.009343, "close": 0.009404, "volume": 257005996.0, "close_time": 1764619199999, "quote_volume": 2429480.391533, "trades": 39521, "taker_buy_base": 134320347.0, "taker_buy_quote": 1270841.879692 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.009403, "high": 0.009846, "low": 0.009402, "close": 0.009768, "volume": 227619389.0, "close_time": 1764633599999, "quote_volume": 2191836.573923, "trades": 30393, "taker_buy_base": 116767816.0, "taker_buy_quote": 1123996.079537 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.009768, "high": 0.009864, "low": 0.009534, "close": 0.009709, "volume": 161322314.0, "close_time": 1764647999999, "quote_volume": 1563611.900006, "trades": 28575, "taker_buy_base": 74615943.0, "taker_buy_quote": 723562.321304 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.009708, "high": 0.009839, "low": 0.009671, "close": 0.009744, "volume": 285803940.0, "close_time": 1764662399999, "quote_volume": 2789197.66585, "trades": 33873, "taker_buy_base": 147621700.0, "taker_buy_quote": 1439747.153561 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.009744, "high": 0.01, "low": 0.009641, "close": 0.009983, "volume": 217028855.0, "close_time": 1764676799999, "quote_volume": 2120579.113486, "trades": 30716, "taker_buy_base": 106879454.0, "taker_buy_quote": 1044181.452049 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.009984, "high": 0.012199, "low": 0.009969, "close": 0.012052, "volume": 1029519651.0, "close_time": 1764691199999, "quote_volume": 11501033.667426, "trades": 133487, "taker_buy_base": 535125505.0, "taker_buy_quote": 5986665.71379 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.012053, "high": 0.012797, "low": 0.011933, "close": 0.012003, "volume": 1137127326.0, "close_time": 1764705599999, "quote_volume": 14016462.881785, "trades": 203479, "taker_buy_base": 548240162.0, "taker_buy_quote": 6765390.908745 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.012003, "high": 0.012455, "low": 0.01175, "close": 0.012245, "volume": 467574851.0, "close_time": 1764719999999, "quote_volume": 5656537.827947, "trades": 78719, "taker_buy_base": 235066518.0, "taker_buy_quote": 2846398.001444 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.012244, "high": 0.012408, "low": 0.011938, "close": 0.012139, "volume": 434747366.0, "close_time": 1764734399999, "quote_volume": 5308069.049919, "trades": 67966, "taker_buy_base": 205227707.0, "taker_buy_quote": 2506578.005067 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.012142, "high": 0.0126, "low": 0.012055, "close": 0.012144, "volume": 532059123.0, "close_time": 1764748799999, "quote_volume": 6525962.169941, "trades": 78540, "taker_buy_base": 275688818.0, "taker_buy_quote": 3383968.317477 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.012145, "high": 0.012335, "low": 0.011736, "close": 0.011921, "volume": 314879768.0, "close_time": 1764763199999, "quote_volume": 3782542.695692, "trades": 47233, "taker_buy_base": 135301813.0, "taker_buy_quote": 1626059.942012 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.011919, "high": 0.011934, "low": 0.011397, "close": 0.011664, "volume": 507443709.0, "close_time": 1764777599999, "quote_volume": 5907859.105301, "trades": 69142, "taker_buy_base": 284958925.0, "taker_buy_quote": 3317310.187734 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.011665, "high": 0.011866, "low": 0.011557, "close": 0.011805, "volume": 218207702.0, "close_time": 1764791999999, "quote_volume": 2557993.942285, "trades": 36546, "taker_buy_base": 110974487.0, "taker_buy_quote": 1301699.859206 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.011802, "high": 0.012252, "low": 0.011771, "close": 0.012002, "volume": 334199233.0, "close_time": 1764806399999, "quote_volume": 3998042.339015, "trades": 41352, "taker_buy_base": 171779962.0, "taker_buy_quote": 2056977.585431 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.012003, "high": 0.012301, "low": 0.011815, "close": 0.011973, "volume": 345912561.0, "close_time": 1764820799999, "quote_volume": 4167549.809781, "trades": 46495, "taker_buy_base": 164333046.0, "taker_buy_quote": 1984086.829338 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.011975, "high": 0.012079, "low": 0.011825, "close": 0.011898, "volume": 162115450.0, "close_time": 1764835199999, "quote_volume": 1939726.38132, "trades": 29694, "taker_buy_base": 79147748.0, "taker_buy_quote": 948408.458583 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.011899, "high": 0.011967, "low": 0.011636, "close": 0.011766, "volume": 153473238.0, "close_time": 1764849599999, "quote_volume": 1803825.699512, "trades": 25819, "taker_buy_base": 67311296.0, "taker_buy_quote": 791693.409786 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.011767, "high": 0.011951, "low": 0.011555, "close": 0.01186, "volume": 227886332.0, "close_time": 1764863999999, "quote_volume": 2669212.306759, "trades": 40872, "taker_buy_base": 99007543.0, "taker_buy_quote": 1160965.364491 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.011859, "high": 0.012185, "low": 0.01162, "close": 0.012048, "volume": 497544315.0, "close_time": 1764878399999, "quote_volume": 5936922.613452, "trades": 72056, "taker_buy_base": 259202784.0, "taker_buy_quote": 3093060.383552 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.012046, "high": 0.012126, "low": 0.011628, "close": 0.011659, "volume": 201674058.0, "close_time": 1764892799999, "quote_volume": 2385295.185434, "trades": 33471, "taker_buy_base": 103518688.0, "taker_buy_quote": 1224014.395277 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.011658, "high": 0.011734, "low": 0.011529, "close": 0.011582, "volume": 174378272.0, "close_time": 1764907199999, "quote_volume": 2025618.120243, "trades": 23510, "taker_buy_base": 90574593.0, "taker_buy_quote": 1052159.362166 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.01158, "high": 0.011794, "low": 0.011444, "close": 0.011606, "volume": 157015814.0, "close_time": 1764921599999, "quote_volume": 1818247.271369, "trades": 25121, "taker_buy_base": 76472354.0, "taker_buy_quote": 885058.897715 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.011606, "high": 0.011606, "low": 0.01117, "close": 0.011197, "volume": 283697711.0, "close_time": 1764935999999, "quote_volume": 3214731.467197, "trades": 32871, "taker_buy_base": 140683497.0, "taker_buy_quote": 1593122.204004 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.011198, "high": 0.011286, "low": 0.010851, "close": 0.011032, "volume": 456650615.0, "close_time": 1764950399999, "quote_volume": 5058060.412704, "trades": 53138, "taker_buy_base": 220826086.0, "taker_buy_quote": 2448939.469133 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.011032, "high": 0.011045, "low": 0.010513, "close": 0.010672, "volume": 438556196.0, "close_time": 1764964799999, "quote_volume": 4696987.265009, "trades": 69579, "taker_buy_base": 210221982.0, "taker_buy_quote": 2251638.620588 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.010671, "high": 0.010716, "low": 0.010567, "close": 0.01065, "volume": 161967586.0, "close_time": 1764979199999, "quote_volume": 1725293.165731, "trades": 20092, "taker_buy_base": 103334816.0, "taker_buy_quote": 1100654.921591 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.01065, "high": 0.010862, "low": 0.010581, "close": 0.010829, "volume": 98519742.0, "close_time": 1764993599999, "quote_volume": 1053526.133434, "trades": 14659, "taker_buy_base": 54723734.0, "taker_buy_quote": 584965.741359 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.010829, "high": 0.010855, "low": 0.010615, "close": 0.010634, "volume": 64950809.0, "close_time": 1765007999999, "quote_volume": 696695.338841, "trades": 12721, "taker_buy_base": 32152922.0, "taker_buy_quote": 344962.169191 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.010635, "high": 0.010721, "low": 0.010523, "close": 0.010721, "volume": 107612511.0, "close_time": 1765022399999, "quote_volume": 1140319.03486, "trades": 15597, "taker_buy_base": 45462339.0, "taker_buy_quote": 482156.281149 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.010721, "high": 0.011011, "low": 0.010621, "close": 0.010904, "volume": 219876694.0, "close_time": 1765036799999, "quote_volume": 2378997.074015, "trades": 35374, "taker_buy_base": 110949920.0, "taker_buy_quote": 1199366.110219 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.010903, "high": 0.011067, "low": 0.010786, "close": 0.010819, "volume": 177436136.0, "close_time": 1765051199999, "quote_volume": 1940757.67352, "trades": 31934, "taker_buy_base": 84494986.0, "taker_buy_quote": 924651.590166 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.010821, "high": 0.011126, "low": 0.010814, "close": 0.011102, "volume": 234479480.0, "close_time": 1765065599999, "quote_volume": 2576217.511082, "trades": 31053, "taker_buy_base": 117119239.0, "taker_buy_quote": 1287145.969544 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.011103, "high": 0.011702, "low": 0.011094, "close": 0.011395, "volume": 447434467.0, "close_time": 1765079999999, "quote_volume": 5095000.434913, "trades": 73013, "taker_buy_base": 247537385.0, "taker_buy_quote": 2819941.207112 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.011395, "high": 0.011754, "low": 0.011242, "close": 0.011453, "volume": 262822601.0, "close_time": 1765094399999, "quote_volume": 3032059.352451, "trades": 41741, "taker_buy_base": 127926346.0, "taker_buy_quote": 1476490.243491 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.011454, "high": 0.011919, "low": 0.011315, "close": 0.011694, "volume": 467559594.0, "close_time": 1765108799999, "quote_volume": 5401689.526152, "trades": 68735, "taker_buy_base": 240151454.0, "taker_buy_quote": 2777500.378438 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.011694, "high": 0.012057, "low": 0.010599, "close": 0.011369, "volume": 1034401063.0, "close_time": 1765123199999, "quote_volume": 11706191.923026, "trades": 129380, "taker_buy_base": 506585375.0, "taker_buy_quote": 5731250.665483 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.011369, "high": 0.011724, "low": 0.011007, "close": 0.011516, "volume": 487912619.0, "close_time": 1765137599999, "quote_volume": 5579354.357842, "trades": 74860, "taker_buy_base": 267748683.0, "taker_buy_quote": 3062168.012875 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.011517, "high": 0.011569, "low": 0.010769, "close": 0.010988, "volume": 291762178.0, "close_time": 1765151999999, "quote_volume": 3234872.188042, "trades": 44687, "taker_buy_base": 138263310.0, "taker_buy_quote": 1531958.58739 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.010988, "high": 0.01134, "low": 0.010852, "close": 0.01115, "volume": 276089586.0, "close_time": 1765166399999, "quote_volume": 3058718.591851, "trades": 48426, "taker_buy_base": 104951265.0, "taker_buy_quote": 1165437.639394 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.011151, "high": 0.011588, "low": 0.01115, "close": 0.011485, "volume": 176081805.0, "close_time": 1765180799999, "quote_volume": 2005993.99102, "trades": 33064, "taker_buy_base": 83478375.0, "taker_buy_quote": 950656.018679 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.011484, "high": 0.011875, "low": 0.011384, "close": 0.011686, "volume": 339991350.0, "close_time": 1765195199999, "quote_volume": 3955123.874619, "trades": 48793, "taker_buy_base": 162802053.0, "taker_buy_quote": 1894248.443837 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.011687, "high": 0.011906, "low": 0.011377, "close": 0.011533, "volume": 528178460.0, "close_time": 1765209599999, "quote_volume": 6167847.653966, "trades": 80195, "taker_buy_base": 253242461.0, "taker_buy_quote": 2956159.822649 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.011533, "high": 0.011737, "low": 0.011273, "close": 0.011376, "volume": 361170182.0, "close_time": 1765223999999, "quote_volume": 4157432.694873, "trades": 55024, "taker_buy_base": 187689611.0, "taker_buy_quote": 2161805.810705 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.011377, "high": 0.011591, "low": 0.011358, "close": 0.011451, "volume": 162060911.0, "close_time": 1765238399999, "quote_volume": 1860880.469461, "trades": 28736, "taker_buy_base": 80502265.0, "taker_buy_quote": 924683.327292 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.011453, "high": 0.011657, "low": 0.011307, "close": 0.011561, "volume": 211614841.0, "close_time": 1765252799999, "quote_volume": 2427384.582985, "trades": 36669, "taker_buy_base": 95162584.0, "taker_buy_quote": 1091844.685876 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.011562, "high": 0.011604, "low": 0.011252, "close": 0.01151, "volume": 287944992.0, "close_time": 1765267199999, "quote_volume": 3298040.21163, "trades": 39878, "taker_buy_base": 142397143.0, "taker_buy_quote": 1631212.033241 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.011511, "high": 0.011573, "low": 0.011231, "close": 0.011541, "volume": 263324210.0, "close_time": 1765281599999, "quote_volume": 3004204.827202, "trades": 31755, "taker_buy_base": 157510972.0, "taker_buy_quote": 1798415.204113 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.01154, "high": 0.012192, "low": 0.01137, "close": 0.012152, "volume": 697359417.0, "close_time": 1765295999999, "quote_volume": 8185340.829681, "trades": 103215, "taker_buy_base": 364627376.0, "taker_buy_quote": 4286505.553675 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.012153, "high": 0.013445, "low": 0.012153, "close": 0.01281, "volume": 1410613821.0, "close_time": 1765310399999, "quote_volume": 18178957.458653, "trades": 227510, "taker_buy_base": 699286930.0, "taker_buy_quote": 9012163.352827 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.01281, "high": 0.012864, "low": 0.012366, "close": 0.012663, "volume": 467642721.0, "close_time": 1765324799999, "quote_volume": 5916522.442735, "trades": 76480, "taker_buy_base": 207155956.0, "taker_buy_quote": 2622495.438219 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.012662, "high": 0.01288, "low": 0.012366, "close": 0.012416, "volume": 257978528.0, "close_time": 1765339199999, "quote_volume": 3242542.164952, "trades": 43655, "taker_buy_base": 122713798.0, "taker_buy_quote": 1541620.307825 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.012417, "high": 0.012546, "low": 0.012275, "close": 0.012348, "volume": 190763085.0, "close_time": 1765353599999, "quote_volume": 2372212.851246, "trades": 34160, "taker_buy_base": 92845405.0, "taker_buy_quote": 1154434.673671 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.012349, "high": 0.0126, "low": 0.012069, "close": 0.01217, "volume": 265978901.0, "close_time": 1765367999999, "quote_volume": 3272485.256433, "trades": 44816, "taker_buy_base": 127764770.0, "taker_buy_quote": 1572630.49831 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.012169, "high": 0.012466, "low": 0.012076, "close": 0.012167, "volume": 276466504.0, "close_time": 1765382399999, "quote_volume": 3394679.953904, "trades": 47458, "taker_buy_base": 145754847.0, "taker_buy_quote": 1790433.754377 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.012166, "high": 0.012647, "low": 0.012124, "close": 0.012368, "volume": 591197698.0, "close_time": 1765396799999, "quote_volume": 7305609.894424, "trades": 107885, "taker_buy_base": 289970346.0, "taker_buy_quote": 3585924.180879 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.012369, "high": 0.012946, "low": 0.011731, "close": 0.011751, "volume": 670369999.0, "close_time": 1765411199999, "quote_volume": 8236055.326991, "trades": 104966, "taker_buy_base": 335330692.0, "taker_buy_quote": 4122675.074101 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.01175, "high": 0.011797, "low": 0.010899, "close": 0.011004, "volume": 443709454.0, "close_time": 1765425599999, "quote_volume": 5004787.937546, "trades": 76368, "taker_buy_base": 211641392.0, "taker_buy_quote": 2390686.448267 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.011004, "high": 0.011232, "low": 0.010941, "close": 0.01111, "volume": 214761860.0, "close_time": 1765439999999, "quote_volume": 2388490.887054, "trades": 45314, "taker_buy_base": 115753464.0, "taker_buy_quote": 1287869.175248 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.011108, "high": 0.01111, "low": 0.010899, "close": 0.010989, "volume": 302859357.0, "close_time": 1765454399999, "quote_volume": 3331802.274612, "trades": 40905, "taker_buy_base": 135874260.0, "taker_buy_quote": 1495012.120867 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.010992, "high": 0.01109, "low": 0.010802, "close": 0.010861, "volume": 463106855.0, "close_time": 1765468799999, "quote_volume": 5061430.72588, "trades": 51776, "taker_buy_base": 231199377.0, "taker_buy_quote": 2527563.786065 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.010862, "high": 0.011124, "low": 0.010721, "close": 0.01091, "volume": 563187699.0, "close_time": 1765483199999, "quote_volume": 6136024.260536, "trades": 62511, "taker_buy_base": 286934528.0, "taker_buy_quote": 3127845.837606 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.010909, "high": 0.011656, "low": 0.0109, "close": 0.011227, "volume": 623442319.0, "close_time": 1765497599999, "quote_volume": 7061502.230341, "trades": 68044, "taker_buy_base": 323609386.0, "taker_buy_quote": 3664894.829688 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.011227, "high": 0.01147, "low": 0.011091, "close": 0.011164, "volume": 388910494.0, "close_time": 1765511999999, "quote_volume": 4388301.020597, "trades": 45627, "taker_buy_base": 183793249.0, "taker_buy_quote": 2073995.723722 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.011164, "high": 0.011416, "low": 0.011091, "close": 0.01132, "volume": 145290488.0, "close_time": 1765526399999, "quote_volume": 1631688.613809, "trades": 23923, "taker_buy_base": 70670693.0, "taker_buy_quote": 793553.021008 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.011317, "high": 0.011407, "low": 0.011222, "close": 0.011295, "volume": 142756928.0, "close_time": 1765540799999, "quote_volume": 1614266.776799, "trades": 21145, "taker_buy_base": 62160455.0, "taker_buy_quote": 703100.246575 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.011295, "high": 0.011442, "low": 0.010627, "close": 0.01076, "volume": 448981963.0, "close_time": 1765555199999, "quote_volume": 4974754.525557, "trades": 60357, "taker_buy_base": 190029273.0, "taker_buy_quote": 2110210.065928 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.010761, "high": 0.011003, "low": 0.010601, "close": 0.010872, "volume": 382811831.0, "close_time": 1765569599999, "quote_volume": 4127153.487224, "trades": 58284, "taker_buy_base": 184304177.0, "taker_buy_quote": 1987458.894367 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.010868, "high": 0.01098, "low": 0.010756, "close": 0.010911, "volume": 117401111.0, "close_time": 1765583999999, "quote_volume": 1276952.334743, "trades": 14992, "taker_buy_base": 54303974.0, "taker_buy_quote": 591046.257792 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.010912, "high": 0.010965, "low": 0.01081, "close": 0.010848, "volume": 86450740.0, "close_time": 1765598399999, "quote_volume": 942217.367292, "trades": 12081, "taker_buy_base": 38664810.0, "taker_buy_quote": 421486.596626 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.010849, "high": 0.01098, "low": 0.010831, "close": 0.010945, "volume": 92674853.0, "close_time": 1765612799999, "quote_volume": 1010398.311328, "trades": 10593, "taker_buy_base": 59427559.0, "taker_buy_quote": 647827.682949 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.010945, "high": 0.011052, "low": 0.010931, "close": 0.010975, "volume": 76109847.0, "close_time": 1765627199999, "quote_volume": 836735.015668, "trades": 10268, "taker_buy_base": 35247970.0, "taker_buy_quote": 387650.889759 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.010976, "high": 0.011116, "low": 0.010957, "close": 0.011007, "volume": 261723449.0, "close_time": 1765641599999, "quote_volume": 2883862.840289, "trades": 27771, "taker_buy_base": 115062425.0, "taker_buy_quote": 1267743.69682 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.011006, "high": 0.011729, "low": 0.010967, "close": 0.011477, "volume": 454807267.0, "close_time": 1765655999999, "quote_volume": 5149177.822537, "trades": 54705, "taker_buy_base": 215741000.0, "taker_buy_quote": 2444284.028021 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.011477, "high": 0.011874, "low": 0.011272, "close": 0.01132, "volume": 631267474.0, "close_time": 1765670399999, "quote_volume": 7320244.548014, "trades": 75569, "taker_buy_base": 304926129.0, "taker_buy_quote": 3537505.135365 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.011319, "high": 0.011323, "low": 0.011125, "close": 0.011131, "volume": 104923895.0, "close_time": 1765684799999, "quote_volume": 1178253.899002, "trades": 15190, "taker_buy_base": 51260881.0, "taker_buy_quote": 575704.93662 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.011131, "high": 0.011157, "low": 0.01096, "close": 0.011104, "volume": 149535852.0, "close_time": 1765699199999, "quote_volume": 1654180.662849, "trades": 15803, "taker_buy_base": 78521306.0, "taker_buy_quote": 868871.622063 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.011103, "high": 0.011103, "low": 0.010807, "close": 0.010938, "volume": 216447955.0, "close_time": 1765713599999, "quote_volume": 2366390.40274, "trades": 23918, "taker_buy_base": 101551286.0, "taker_buy_quote": 1110282.965862 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.010937, "high": 0.011018, "low": 0.010655, "close": 0.010698, "volume": 343646972.0, "close_time": 1765727999999, "quote_volume": 3715227.863173, "trades": 39414, "taker_buy_base": 150515414.0, "taker_buy_quote": 1626872.316462 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.010697, "high": 0.010825, "low": 0.010568, "close": 0.010649, "volume": 213840899.0, "close_time": 1765742399999, "quote_volume": 2282221.633668, "trades": 33455, "taker_buy_base": 118680418.0, "taker_buy_quote": 1266784.370109 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.010648, "high": 0.010694, "low": 0.01027, "close": 0.010398, "volume": 265536103.0, "close_time": 1765756799999, "quote_volume": 2779754.826114, "trades": 32226, "taker_buy_base": 126871926.0, "taker_buy_quote": 1328050.885225 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.010398, "high": 0.010819, "low": 0.010343, "close": 0.010563, "volume": 294047713.0, "close_time": 1765771199999, "quote_volume": 3107970.172558, "trades": 35977, "taker_buy_base": 161542167.0, "taker_buy_quote": 1706426.431785 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.010564, "high": 0.010801, "low": 0.0105, "close": 0.010682, "volume": 184278182.0, "close_time": 1765785599999, "quote_volume": 1963734.963438, "trades": 21270, "taker_buy_base": 102487389.0, "taker_buy_quote": 1092416.490001 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.010683, "high": 0.010834, "low": 0.01066, "close": 0.010776, "volume": 132436054.0, "close_time": 1765799999999, "quote_volume": 1424649.548479, "trades": 19955, "taker_buy_base": 66681157.0, "taker_buy_quote": 717478.318583 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.010777, "high": 0.010811, "low": 0.010052, "close": 0.010193, "volume": 671268209.0, "close_time": 1765814399999, "quote_volume": 6955290.485778, "trades": 89337, "taker_buy_base": 310667801.0, "taker_buy_quote": 3217605.455412 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.010194, "high": 0.010242, "low": 0.009806, "close": 0.010001, "volume": 473250577.0, "close_time": 1765828799999, "quote_volume": 4736369.606323, "trades": 66645, "taker_buy_base": 255020134.0, "taker_buy_quote": 2551041.720679 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.01, "high": 0.010274, "low": 0.009881, "close": 0.01026, "volume": 189551707.0, "close_time": 1765843199999, "quote_volume": 1904676.550745, "trades": 25172, "taker_buy_base": 104679542.0, "taker_buy_quote": 1053028.093991 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.010259, "high": 0.010325, "low": 0.009941, "close": 0.010013, "volume": 270905704.0, "close_time": 1765857599999, "quote_volume": 2745878.455611, "trades": 33282, "taker_buy_base": 113194941.0, "taker_buy_quote": 1148052.788608 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.010014, "high": 0.010221, "low": 0.009827, "close": 0.009881, "volume": 175129613.0, "close_time": 1765871999999, "quote_volume": 1751319.562436, "trades": 21167, "taker_buy_base": 98285833.0, "taker_buy_quote": 984895.728055 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.009881, "high": 0.010319, "low": 0.00988, "close": 0.010275, "volume": 192475811.0, "close_time": 1765886399999, "quote_volume": 1943239.749795, "trades": 28982, "taker_buy_base": 91334406.0, "taker_buy_quote": 923531.575733 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.010273, "high": 0.010347, "low": 0.009938, "close": 0.010292, "volume": 500233302.0, "close_time": 1765900799999, "quote_volume": 5074803.954541, "trades": 76062, "taker_buy_base": 225405258.0, "taker_buy_quote": 2289674.673818 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.010291, "high": 0.010379, "low": 0.009948, "close": 0.010061, "volume": 220352038.0, "close_time": 1765915199999, "quote_volume": 2243905.042887, "trades": 37467, "taker_buy_base": 112091064.0, "taker_buy_quote": 1141027.969716 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.01006, "high": 0.010168, "low": 0.010031, "close": 0.010126, "volume": 116228008.0, "close_time": 1765929599999, "quote_volume": 1173782.22555, "trades": 18295, "taker_buy_base": 64634636.0, "taker_buy_quote": 652803.412053 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.010126, "high": 0.010168, "low": 0.009959, "close": 0.009982, "volume": 103604288.0, "close_time": 1765943999999, "quote_volume": 1040203.500427, "trades": 17037, "taker_buy_base": 54338091.0, "taker_buy_quote": 545475.383518 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.009985, "high": 0.010019, "low": 0.009834, "close": 0.009926, "volume": 144086279.0, "close_time": 1765958399999, "quote_volume": 1427234.793447, "trades": 18417, "taker_buy_base": 70791985.0, "taker_buy_quote": 701434.447134 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.009923, "high": 0.009923, "low": 0.009738, "close": 0.009844, "volume": 139779085.0, "close_time": 1765972799999, "quote_volume": 1373054.147014, "trades": 17597, "taker_buy_base": 69520707.0, "taker_buy_quote": 683002.339377 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.009844, "high": 0.010711, "low": 0.009734, "close": 0.009997, "volume": 884596035.0, "close_time": 1765987199999, "quote_volume": 9038353.07256, "trades": 91114, "taker_buy_base": 432692416.0, "taker_buy_quote": 4422683.051503 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.009994, "high": 0.010115, "low": 0.009348, "close": 0.009506, "volume": 499753752.0, "close_time": 1766001599999, "quote_volume": 4816159.732418, "trades": 82845, "taker_buy_base": 243834472.0, "taker_buy_quote": 2347747.232517 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.009506, "high": 0.00965, "low": 0.009295, "close": 0.009422, "volume": 194357976.0, "close_time": 1766015999999, "quote_volume": 1834088.330698, "trades": 23693, "taker_buy_base": 105078256.0, "taker_buy_quote": 991343.511963 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.009423, "high": 0.009424, "low": 0.009186, "close": 0.009216, "volume": 170049310.0, "close_time": 1766030399999, "quote_volume": 1579709.032529, "trades": 22874, "taker_buy_base": 77152997.0, "taker_buy_quote": 716680.842049 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.009218, "high": 0.00929, "low": 0.009084, "close": 0.009127, "volume": 182604838.0, "close_time": 1766044799999, "quote_volume": 1674058.506735, "trades": 23682, "taker_buy_base": 79651969.0, "taker_buy_quote": 730296.763587 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.009128, "high": 0.009295, "low": 0.009103, "close": 0.009211, "volume": 151611871.0, "close_time": 1766059199999, "quote_volume": 1397172.779488, "trades": 18045, "taker_buy_base": 80826294.0, "taker_buy_quote": 744946.317402 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.009211, "high": 0.009769, "low": 0.009161, "close": 0.009474, "volume": 661152063.0, "close_time": 1766073599999, "quote_volume": 6274295.176126, "trades": 82975, "taker_buy_base": 328244642.0, "taker_buy_quote": 3114836.382624 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.009474, "high": 0.009479, "low": 0.008532, "close": 0.008552, "volume": 733077412.0, "close_time": 1766087999999, "quote_volume": 6521766.181164, "trades": 82176, "taker_buy_base": 342000231.0, "taker_buy_quote": 3044423.808016 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.00855, "high": 0.008807, "low": 0.008543, "close": 0.008657, "volume": 315456096.0, "close_time": 1766102399999, "quote_volume": 2735237.10441, "trades": 32383, "taker_buy_base": 170499976.0, "taker_buy_quote": 1479410.916786 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.008658, "high": 0.00905, "low": 0.008444, "close": 0.008957, "volume": 437141307.0, "close_time": 1766116799999, "quote_volume": 3816288.027946, "trades": 47763, "taker_buy_base": 220313947.0, "taker_buy_quote": 1929391.475453 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.008958, "high": 0.009304, "low": 0.008956, "close": 0.00918, "volume": 299350158.0, "close_time": 1766131199999, "quote_volume": 2717762.422757, "trades": 33984, "taker_buy_base": 136874130.0, "taker_buy_quote": 1242789.822089 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.009179, "high": 0.009305, "low": 0.009079, "close": 0.009286, "volume": 183788112.0, "close_time": 1766145599999, "quote_volume": 1688713.413094, "trades": 22679, "taker_buy_base": 110659013.0, "taker_buy_quote": 1017691.340971 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.009288, "high": 0.009648, "low": 0.009203, "close": 0.009372, "volume": 432836221.0, "close_time": 1766159999999, "quote_volume": 4054375.452929, "trades": 51713, "taker_buy_base": 222463750.0, "taker_buy_quote": 2084125.644639 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.009373, "high": 0.009571, "low": 0.009178, "close": 0.00948, "volume": 319432495.0, "close_time": 1766174399999, "quote_volume": 2995951.168984, "trades": 42116, "taker_buy_base": 155006799.0, "taker_buy_quote": 1455053.868454 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.00948, "high": 0.009583, "low": 0.009413, "close": 0.009437, "volume": 215462274.0, "close_time": 1766188799999, "quote_volume": 2044617.60699, "trades": 21594, "taker_buy_base": 132753381.0, "taker_buy_quote": 1260639.247371 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.009436, "high": 0.009439, "low": 0.009275, "close": 0.009328, "volume": 119238633.0, "close_time": 1766203199999, "quote_volume": 1115161.566639, "trades": 13988, "taker_buy_base": 49537858.0, "taker_buy_quote": 463779.257302 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.009327, "high": 0.009342, "low": 0.00921, "close": 0.009274, "volume": 98902803.0, "close_time": 1766217599999, "quote_volume": 917210.452391, "trades": 14674, "taker_buy_base": 43104289.0, "taker_buy_quote": 399736.722351 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.009275, "high": 0.009418, "low": 0.009243, "close": 0.009348, "volume": 124063538.0, "close_time": 1766231999999, "quote_volume": 1157147.460082, "trades": 18149, "taker_buy_base": 62138307.0, "taker_buy_quote": 579648.660902 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.009348, "high": 0.009353, "low": 0.00921, "close": 0.009229, "volume": 115557804.0, "close_time": 1766246399999, "quote_volume": 1071647.752698, "trades": 17366, "taker_buy_base": 45429025.0, "taker_buy_quote": 421371.556628 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.00923, "high": 0.009295, "low": 0.009171, "close": 0.009257, "volume": 91703697.0, "close_time": 1766260799999, "quote_volume": 847342.180931, "trades": 11557, "taker_buy_base": 56150894.0, "taker_buy_quote": 518935.065322 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.009255, "high": 0.009378, "low": 0.009216, "close": 0.009309, "volume": 108613633.0, "close_time": 1766275199999, "quote_volume": 1008986.933362, "trades": 12055, "taker_buy_base": 53594805.0, "taker_buy_quote": 498029.416197 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.009309, "high": 0.009321, "low": 0.009083, "close": 0.009139, "volume": 117197147.0, "close_time": 1766289599999, "quote_volume": 1076857.656987, "trades": 15048, "taker_buy_base": 54410374.0, "taker_buy_quote": 499483.11363 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.00914, "high": 0.009236, "low": 0.009134, "close": 0.009195, "volume": 59614938.0, "close_time": 1766303999999, "quote_volume": 548254.806992, "trades": 9851, "taker_buy_base": 32873295.0, "taker_buy_quote": 302411.492244 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.009197, "high": 0.009335, "low": 0.009149, "close": 0.009172, "volume": 150837146.0, "close_time": 1766318399999, "quote_volume": 1397381.007193, "trades": 18685, "taker_buy_base": 85922455.0, "taker_buy_quote": 796197.890067 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.009172, "high": 0.009216, "low": 0.008763, "close": 0.008925, "volume": 299687500.0, "close_time": 1766332799999, "quote_volume": 2677887.432791, "trades": 36083, "taker_buy_base": 146077243.0, "taker_buy_quote": 1304748.485557 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.008924, "high": 0.009075, "low": 0.008896, "close": 0.00903, "volume": 106637037.0, "close_time": 1766347199999, "quote_volume": 957906.884305, "trades": 13430, "taker_buy_base": 51521257.0, "taker_buy_quote": 462737.924651 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.009031, "high": 0.009145, "low": 0.008954, "close": 0.009065, "volume": 87829764.0, "close_time": 1766361599999, "quote_volume": 793793.200636, "trades": 10686, "taker_buy_base": 44716946.0, "taker_buy_quote": 404046.709426 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.009066, "high": 0.009413, "low": 0.00905, "close": 0.00922, "volume": 404556044.0, "close_time": 1766375999999, "quote_volume": 3733025.692884, "trades": 45596, "taker_buy_base": 214921167.0, "taker_buy_quote": 1985102.410288 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.009221, "high": 0.00931, "low": 0.009172, "close": 0.009304, "volume": 169779326.0, "close_time": 1766390399999, "quote_volume": 1569250.135016, "trades": 21197, "taker_buy_base": 91498523.0, "taker_buy_quote": 845899.018494 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.009305, "high": 0.009433, "low": 0.009242, "close": 0.009311, "volume": 141285322.0, "close_time": 1766404799999, "quote_volume": 1317578.068228, "trades": 19001, "taker_buy_base": 73086005.0, "taker_buy_quote": 681641.328516 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.009311, "high": 0.009455, "low": 0.009211, "close": 0.009343, "volume": 379845918.0, "close_time": 1766419199999, "quote_volume": 3542972.232912, "trades": 42134, "taker_buy_base": 185402163.0, "taker_buy_quote": 1729970.212366 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.009344, "high": 0.009408, "low": 0.008987, "close": 0.009006, "volume": 264704270.0, "close_time": 1766433599999, "quote_volume": 2433131.744859, "trades": 30387, "taker_buy_base": 121245076.0, "taker_buy_quote": 1115909.152149 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.009005, "high": 0.009182, "low": 0.00899, "close": 0.009131, "volume": 166653124.0, "close_time": 1766447999999, "quote_volume": 1512831.008974, "trades": 23396, "taker_buy_base": 86101381.0, "taker_buy_quote": 781995.513294 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.009132, "high": 0.009241, "low": 0.008946, "close": 0.008987, "volume": 158546693.0, "close_time": 1766462399999, "quote_volume": 1443415.215295, "trades": 19920, "taker_buy_base": 94690320.0, "taker_buy_quote": 862631.466647 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.008986, "high": 0.009028, "low": 0.008857, "close": 0.008869, "volume": 170239716.0, "close_time": 1766476799999, "quote_volume": 1518817.785302, "trades": 20805, "taker_buy_base": 78846374.0, "taker_buy_quote": 703747.573059 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.008867, "high": 0.009012, "low": 0.008797, "close": 0.008969, "volume": 290191647.0, "close_time": 1766491199999, "quote_volume": 2579596.424724, "trades": 17183, "taker_buy_base": 143344327.0, "taker_buy_quote": 1274178.984475 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.00897, "high": 0.00897, "low": 0.008633, "close": 0.008771, "volume": 366662964.0, "close_time": 1766505599999, "quote_volume": 3223413.694387, "trades": 37396, "taker_buy_base": 176797103.0, "taker_buy_quote": 1555008.580211 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.008771, "high": 0.008942, "low": 0.008732, "close": 0.008872, "volume": 299611411.0, "close_time": 1766519999999, "quote_volume": 2656127.899751, "trades": 28441, "taker_buy_base": 166263114.0, "taker_buy_quote": 1474058.699968 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.008871, "high": 0.008981, "low": 0.008766, "close": 0.008794, "volume": 96616918.0, "close_time": 1766534399999, "quote_volume": 856388.66714, "trades": 13713, "taker_buy_base": 47366672.0, "taker_buy_quote": 420015.355982 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.008794, "high": 0.008815, "low": 0.008571, "close": 0.008692, "volume": 93459613.0, "close_time": 1766548799999, "quote_volume": 812585.867972, "trades": 15497, "taker_buy_base": 44218866.0, "taker_buy_quote": 384559.249102 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.008691, "high": 0.008737, "low": 0.008563, "close": 0.008622, "volume": 93633830.0, "close_time": 1766563199999, "quote_volume": 808907.769911, "trades": 13557, "taker_buy_base": 46537159.0, "taker_buy_quote": 401964.715397 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.008622, "high": 0.008732, "low": 0.00861, "close": 0.008709, "volume": 77497456.0, "close_time": 1766577599999, "quote_volume": 671891.080445, "trades": 10674, "taker_buy_base": 36407947.0, "taker_buy_quote": 315756.912992 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.00871, "high": 0.008915, "low": 0.008571, "close": 0.008909, "volume": 167558033.0, "close_time": 1766591999999, "quote_volume": 1467472.240445, "trades": 22169, "taker_buy_base": 93065021.0, "taker_buy_quote": 816029.544692 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.008908, "high": 0.009263, "low": 0.008852, "close": 0.009193, "volume": 399958263.0, "close_time": 1766606399999, "quote_volume": 3635984.982205, "trades": 41726, "taker_buy_base": 222811012.0, "taker_buy_quote": 2026636.316284 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.009194, "high": 0.009298, "low": 0.009114, "close": 0.009227, "volume": 296780771.0, "close_time": 1766620799999, "quote_volume": 2732024.719296, "trades": 22619, "taker_buy_base": 144302276.0, "taker_buy_quote": 1328268.789282 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.009229, "high": 0.009241, "low": 0.009049, "close": 0.009152, "volume": 118464979.0, "close_time": 1766635199999, "quote_volume": 1081855.408372, "trades": 12766, "taker_buy_base": 60417540.0, "taker_buy_quote": 552325.06347 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.009152, "high": 0.009205, "low": 0.009054, "close": 0.009077, "volume": 55737710.0, "close_time": 1766649599999, "quote_volume": 509020.706784, "trades": 9036, "taker_buy_base": 26156075.0, "taker_buy_quote": 239075.198448 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.009076, "high": 0.00915, "low": 0.008941, "close": 0.008984, "volume": 106208137.0, "close_time": 1766663999999, "quote_volume": 959517.567808, "trades": 14265, "taker_buy_base": 52109334.0, "taker_buy_quote": 471000.999777 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.008983, "high": 0.009147, "low": 0.008966, "close": 0.009101, "volume": 112177770.0, "close_time": 1766678399999, "quote_volume": 1013777.113162, "trades": 15960, "taker_buy_base": 61949633.0, "taker_buy_quote": 559857.956432 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.009103, "high": 0.009195, "low": 0.00905, "close": 0.009179, "volume": 120570815.0, "close_time": 1766692799999, "quote_volume": 1101403.104848, "trades": 14994, "taker_buy_base": 64304182.0, "taker_buy_quote": 587931.344886 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.009179, "high": 0.0092, "low": 0.008743, "close": 0.008825, "volume": 155818594.0, "close_time": 1766707199999, "quote_volume": 1396109.165936, "trades": 19898, "taker_buy_base": 70535388.0, "taker_buy_quote": 631753.745289 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.008824, "high": 0.009249, "low": 0.008722, "close": 0.009098, "volume": 234775306.0, "close_time": 1766721599999, "quote_volume": 2124514.19417, "trades": 31618, "taker_buy_base": 128023319.0, "taker_buy_quote": 1158683.42047 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.009099, "high": 0.009235, "low": 0.009019, "close": 0.009047, "volume": 133744669.0, "close_time": 1766735999999, "quote_volume": 1221847.928807, "trades": 15226, "taker_buy_base": 70258764.0, "taker_buy_quote": 642198.467364 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.009044, "high": 0.009165, "low": 0.00904, "close": 0.009121, "volume": 111501911.0, "close_time": 1766750399999, "quote_volume": 1015748.015438, "trades": 11967, "taker_buy_base": 59127277.0, "taker_buy_quote": 538714.072661 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.009121, "high": 0.009214, "low": 0.008861, "close": 0.008947, "volume": 292427273.0, "close_time": 1766764799999, "quote_volume": 2635986.59992, "trades": 30342, "taker_buy_base": 142800650.0, "taker_buy_quote": 1287355.432048 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.008948, "high": 0.009063, "low": 0.008837, "close": 0.009015, "volume": 152144487.0, "close_time": 1766779199999, "quote_volume": 1361660.709301, "trades": 18151, "taker_buy_base": 74565616.0, "taker_buy_quote": 667680.275029 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.009015, "high": 0.009082, "low": 0.008989, "close": 0.009021, "volume": 81536029.0, "close_time": 1766793599999, "quote_volume": 735973.314394, "trades": 8397, "taker_buy_base": 35779095.0, "taker_buy_quote": 322954.031632 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.009022, "high": 0.009089, "low": 0.008977, "close": 0.00907, "volume": 61699524.0, "close_time": 1766807999999, "quote_volume": 556761.025795, "trades": 7976, "taker_buy_base": 34564554.0, "taker_buy_quote": 312073.82638 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.00907, "high": 0.009107, "low": 0.009013, "close": 0.009046, "volume": 56312417.0, "close_time": 1766822399999, "quote_volume": 510113.687566, "trades": 6990, "taker_buy_base": 29475197.0, "taker_buy_quote": 267077.347802 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.009047, "high": 0.009134, "low": 0.008942, "close": 0.009126, "volume": 121615788.0, "close_time": 1766836799999, "quote_volume": 1100639.156533, "trades": 11414, "taker_buy_base": 58735428.0, "taker_buy_quote": 531814.540962 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.009125, "high": 0.009205, "low": 0.009061, "close": 0.009195, "volume": 141236179.0, "close_time": 1766851199999, "quote_volume": 1289625.46891, "trades": 14436, "taker_buy_base": 63041792.0, "taker_buy_quote": 575809.371344 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.009195, "high": 0.009233, "low": 0.009127, "close": 0.00915, "volume": 121798020.0, "close_time": 1766865599999, "quote_volume": 1117933.247988, "trades": 14803, "taker_buy_base": 58750564.0, "taker_buy_quote": 539482.494958 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.009151, "high": 0.009365, "low": 0.009131, "close": 0.00934, "volume": 150808441.0, "close_time": 1766879999999, "quote_volume": 1395784.720765, "trades": 14414, "taker_buy_base": 81168595.0, "taker_buy_quote": 751726.015508 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00934, "high": 0.009422, "low": 0.009289, "close": 0.009375, "volume": 214134185.0, "close_time": 1766894399999, "quote_volume": 2004329.321582, "trades": 18091, "taker_buy_base": 130649770.0, "taker_buy_quote": 1223421.015861 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.009375, "high": 0.009417, "low": 0.009299, "close": 0.009356, "volume": 123006903.0, "close_time": 1766908799999, "quote_volume": 1152006.904658, "trades": 12268, "taker_buy_base": 57931089.0, "taker_buy_quote": 542601.491266 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.009357, "high": 0.009438, "low": 0.009346, "close": 0.009401, "volume": 134145162.0, "close_time": 1766923199999, "quote_volume": 1260361.377083, "trades": 12264, "taker_buy_base": 70215913.0, "taker_buy_quote": 659837.096886 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.009402, "high": 0.009684, "low": 0.009372, "close": 0.009436, "volume": 263972769.0, "close_time": 1766937599999, "quote_volume": 2513885.688562, "trades": 25712, "taker_buy_base": 136033535.0, "taker_buy_quote": 1296834.131398 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.009436, "high": 0.009472, "low": 0.009183, "close": 0.009202, "volume": 206106819.0, "close_time": 1766951999999, "quote_volume": 1920012.701038, "trades": 20481, "taker_buy_base": 81707520.0, "taker_buy_quote": 761584.771247 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.009201, "high": 0.009323, "low": 0.009161, "close": 0.009313, "volume": 98911676.0, "close_time": 1766966399999, "quote_volume": 913081.655013, "trades": 12464, "taker_buy_base": 50751651.0, "taker_buy_quote": 468773.280927 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.009314, "high": 0.00965, "low": 0.00928, "close": 0.009599, "volume": 319708188.0, "close_time": 1766980799999, "quote_volume": 3032669.879687, "trades": 35936, "taker_buy_base": 168388566.0, "taker_buy_quote": 1597847.607059 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0096, "high": 0.009626, "low": 0.009364, "close": 0.009442, "volume": 187674523.0, "close_time": 1766995199999, "quote_volume": 1782168.767037, "trades": 20974, "taker_buy_base": 82892011.0, "taker_buy_quote": 787957.240127 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.009443, "high": 0.009461, "low": 0.009191, "close": 0.009237, "volume": 206602368.0, "close_time": 1767009599999, "quote_volume": 1921907.786847, "trades": 20841, "taker_buy_base": 97780999.0, "taker_buy_quote": 909373.204352 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.009236, "high": 0.009247, "low": 0.008951, "close": 0.009088, "volume": 341264477.0, "close_time": 1767023999999, "quote_volume": 3098027.984737, "trades": 36455, "taker_buy_base": 166626623.0, "taker_buy_quote": 1512677.031703 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.009087, "high": 0.009105, "low": 0.008935, "close": 0.008977, "volume": 158557461.0, "close_time": 1767038399999, "quote_volume": 1429132.598809, "trades": 17847, "taker_buy_base": 74755130.0, "taker_buy_quote": 674106.625615 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.008977, "high": 0.009009, "low": 0.008861, "close": 0.008907, "volume": 137164084.0, "close_time": 1767052799999, "quote_volume": 1223133.496402, "trades": 13655, "taker_buy_base": 61760497.0, "taker_buy_quote": 550895.956375 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.008906, "high": 0.008943, "low": 0.0088, "close": 0.00889, "volume": 119264601.0, "close_time": 1767067199999, "quote_volume": 1057926.19358, "trades": 11496, "taker_buy_base": 61749485.0, "taker_buy_quote": 547917.985796 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.008888, "high": 0.008956, "low": 0.008847, "close": 0.008917, "volume": 97025715.0, "close_time": 1767081599999, "quote_volume": 864547.41631, "trades": 9179, "taker_buy_base": 52921065.0, "taker_buy_quote": 471655.502005 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.008916, "high": 0.009076, "low": 0.008913, "close": 0.00903, "volume": 151098409.0, "close_time": 1767095999999, "quote_volume": 1362520.608043, "trades": 13036, "taker_buy_base": 79047688.0, "taker_buy_quote": 713056.783174 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.00903, "high": 0.009151, "low": 0.008933, "close": 0.009145, "volume": 224023045.0, "close_time": 1767110399999, "quote_volume": 2024945.551591, "trades": 18623, "taker_buy_base": 122249224.0, "taker_buy_quote": 1105598.637701 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.009146, "high": 0.009204, "low": 0.008924, "close": 0.009003, "volume": 148844268.0, "close_time": 1767124799999, "quote_volume": 1348345.605347, "trades": 13546, "taker_buy_base": 68080030.0, "taker_buy_quote": 616899.445437 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.009003, "high": 0.009024, "low": 0.008943, "close": 0.009011, "volume": 105203852.0, "close_time": 1767139199999, "quote_volume": 945081.130301, "trades": 10127, "taker_buy_base": 53986161.0, "taker_buy_quote": 485075.676823 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.009011, "high": 0.009099, "low": 0.008953, "close": 0.00906, "volume": 107643465.0, "close_time": 1767153599999, "quote_volume": 972903.900794, "trades": 10109, "taker_buy_base": 58003750.0, "taker_buy_quote": 524210.295431 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.00906, "high": 0.009094, "low": 0.008981, "close": 0.009018, "volume": 69818098.0, "close_time": 1767167999999, "quote_volume": 630154.510701, "trades": 7293, "taker_buy_base": 29969695.0, "taker_buy_quote": 270647.040522 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.009018, "high": 0.009074, "low": 0.008957, "close": 0.009065, "volume": 96288197.0, "close_time": 1767182399999, "quote_volume": 867984.969467, "trades": 10097, "taker_buy_base": 51474962.0, "taker_buy_quote": 464194.223351 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.009064, "high": 0.00908, "low": 0.008807, "close": 0.008848, "volume": 235431766.0, "close_time": 1767196799999, "quote_volume": 2100336.009168, "trades": 22081, "taker_buy_base": 106983033.0, "taker_buy_quote": 953896.353385 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.008849, "high": 0.008895, "low": 0.008579, "close": 0.008647, "volume": 283940790.0, "close_time": 1767211199999, "quote_volume": 2464011.247293, "trades": 28316, "taker_buy_base": 123515188.0, "taker_buy_quote": 1071697.281085 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.008646, "high": 0.008747, "low": 0.00861, "close": 0.008676, "volume": 127577238.0, "close_time": 1767225599999, "quote_volume": 1106361.559587, "trades": 14054, "taker_buy_base": 66709319.0, "taker_buy_quote": 578683.323446 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.008677, "high": 0.008741, "low": 0.008647, "close": 0.008659, "volume": 99965007.0, "close_time": 1767239999999, "quote_volume": 868461.021283, "trades": 8019, "taker_buy_base": 55277932.0, "taker_buy_quote": 480356.579535 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.008657, "high": 0.008719, "low": 0.008605, "close": 0.008682, "volume": 84561801.0, "close_time": 1767254399999, "quote_volume": 732279.680633, "trades": 6763, "taker_buy_base": 43794977.0, "taker_buy_quote": 379287.056626 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.008681, "high": 0.008818, "low": 0.008677, "close": 0.008802, "volume": 68477637.0, "close_time": 1767268799999, "quote_volume": 600193.054563, "trades": 7317, "taker_buy_base": 40475482.0, "taker_buy_quote": 354651.7288 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.008803, "high": 0.008978, "low": 0.008711, "close": 0.008941, "volume": 165622577.0, "close_time": 1767283199999, "quote_volume": 1465699.860373, "trades": 14684, "taker_buy_base": 96061737.0, "taker_buy_quote": 851293.731214 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.008942, "high": 0.009317, "low": 0.008922, "close": 0.009313, "volume": 384785952.0, "close_time": 1767297599999, "quote_volume": 3514344.702252, "trades": 32673, "taker_buy_base": 209673551.0, "taker_buy_quote": 1914108.098296 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.009313, "high": 0.009534, "low": 0.009192, "close": 0.00948, "volume": 386929201.0, "close_time": 1767311999999, "quote_volume": 3617302.39678, "trades": 26403, "taker_buy_base": 198623192.0, "taker_buy_quote": 1857441.556868 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.009482, "high": 0.009607, "low": 0.009324, "close": 0.009584, "volume": 318499603.0, "close_time": 1767326399999, "quote_volume": 3005823.486434, "trades": 29368, "taker_buy_base": 146035327.0, "taker_buy_quote": 1379240.228925 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.009585, "high": 0.009887, "low": 0.009585, "close": 0.009677, "volume": 414973850.0, "close_time": 1767340799999, "quote_volume": 4034419.223489, "trades": 42396, "taker_buy_base": 209312022.0, "taker_buy_quote": 2034502.027249 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.009677, "high": 0.01026, "low": 0.009668, "close": 0.009985, "volume": 640193886.0, "close_time": 1767355199999, "quote_volume": 6419390.518846, "trades": 60821, "taker_buy_base": 328525288.0, "taker_buy_quote": 3294836.811814 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.009985, "high": 0.010449, "low": 0.009947, "close": 0.010405, "volume": 925772869.0, "close_time": 1767369599999, "quote_volume": 9434544.865682, "trades": 90277, "taker_buy_base": 475389322.0, "taker_buy_quote": 4848814.827613 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.010405, "high": 0.010857, "low": 0.010309, "close": 0.010646, "volume": 858793288.0, "close_time": 1767383999999, "quote_volume": 9127856.966236, "trades": 90979, "taker_buy_base": 426248828.0, "taker_buy_quote": 4532831.527623 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.010647, "high": 0.010968, "low": 0.010562, "close": 0.010861, "volume": 327256134.0, "close_time": 1767398399999, "quote_volume": 3523485.764444, "trades": 37764, "taker_buy_base": 165590459.0, "taker_buy_quote": 1782049.87719 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.01086, "high": 0.011261, "low": 0.010743, "close": 0.011136, "volume": 672355081.0, "close_time": 1767412799999, "quote_volume": 7395385.775058, "trades": 59273, "taker_buy_base": 348310451.0, "taker_buy_quote": 3829903.15332 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.011137, "high": 0.011207, "low": 0.01043, "close": 0.010502, "volume": 497769866.0, "close_time": 1767427199999, "quote_volume": 5378874.563639, "trades": 56635, "taker_buy_base": 200675632.0, "taker_buy_quote": 2173839.405229 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.010501, "high": 0.010822, "low": 0.010456, "close": 0.010615, "volume": 318081231.0, "close_time": 1767441599999, "quote_volume": 3383463.03939, "trades": 39709, "taker_buy_base": 151847863.0, "taker_buy_quote": 1616919.999262 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.010614, "high": 0.010967, "low": 0.010569, "close": 0.010832, "volume": 275127911.0, "close_time": 1767455999999, "quote_volume": 2971042.37699, "trades": 38112, "taker_buy_base": 147076121.0, "taker_buy_quote": 1588552.247607 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.010833, "high": 0.011024, "low": 0.010806, "close": 0.010853, "volume": 250473171.0, "close_time": 1767470399999, "quote_volume": 2732165.657118, "trades": 29108, "taker_buy_base": 124549016.0, "taker_buy_quote": 1358166.354401 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.010853, "high": 0.011499, "low": 0.010732, "close": 0.011491, "volume": 332171080.0, "close_time": 1767484799999, "quote_volume": 3703421.265492, "trades": 38216, "taker_buy_base": 169953635.0, "taker_buy_quote": 1895630.102605 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.011491, "high": 0.011954, "low": 0.011367, "close": 0.011775, "volume": 761078977.0, "close_time": 1767499199999, "quote_volume": 8882097.939858, "trades": 128705, "taker_buy_base": 399875334.0, "taker_buy_quote": 4668611.985892 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.011775, "high": 0.01196, "low": 0.01148, "close": 0.01177, "volume": 391197308.0, "close_time": 1767513599999, "quote_volume": 4585905.501983, "trades": 60060, "taker_buy_base": 187795291.0, "taker_buy_quote": 2204498.830915 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.011768, "high": 0.012643, "low": 0.01163, "close": 0.012572, "volume": 1148110426.0, "close_time": 1767527999999, "quote_volume": 14117038.432624, "trades": 142281, "taker_buy_base": 606360960.0, "taker_buy_quote": 7454601.94799 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.012572, "high": 0.013193, "low": 0.012377, "close": 0.012785, "volume": 1129460802.0, "close_time": 1767542399999, "quote_volume": 14456784.666038, "trades": 161556, "taker_buy_base": 601000547.0, "taker_buy_quote": 7706724.101526 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.012783, "high": 0.01307, "low": 0.012371, "close": 0.012591, "volume": 440074301.0, "close_time": 1767556799999, "quote_volume": 5606209.708363, "trades": 78628, "taker_buy_base": 199799180.0, "taker_buy_quote": 2548558.834674 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.01259, "high": 0.012669, "low": 0.012403, "close": 0.012582, "volume": 246046988.0, "close_time": 1767571199999, "quote_volume": 3088450.924475, "trades": 41229, "taker_buy_base": 124511166.0, "taker_buy_quote": 1563805.378605 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.012582, "high": 0.013233, "low": 0.012397, "close": 0.012682, "volume": 595118065.0, "close_time": 1767585599999, "quote_volume": 7604206.145703, "trades": 93592, "taker_buy_base": 319685370.0, "taker_buy_quote": 4085257.247015 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.012681, "high": 0.012795, "low": 0.012282, "close": 0.012627, "volume": 542739387.0, "close_time": 1767599999999, "quote_volume": 6802616.975446, "trades": 66776, "taker_buy_base": 260016631.0, "taker_buy_quote": 3259635.575028 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.012626, "high": 0.012626, "low": 0.012141, "close": 0.012365, "volume": 409119785.0, "close_time": 1767614399999, "quote_volume": 5051188.386068, "trades": 51090, "taker_buy_base": 188357669.0, "taker_buy_quote": 2325603.342094 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.012364, "high": 0.012678, "low": 0.012242, "close": 0.012548, "volume": 547323368.0, "close_time": 1767628799999, "quote_volume": 6790965.589158, "trades": 67690, "taker_buy_base": 264288584.0, "taker_buy_quote": 3284515.576481 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.012549, "high": 0.012991, "low": 0.012462, "close": 0.012878, "volume": 489096663.0, "close_time": 1767643199999, "quote_volume": 6213498.790207, "trades": 69135, "taker_buy_base": 253394435.0, "taker_buy_quote": 3220798.59825 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.012877, "high": 0.013456, "low": 0.012858, "close": 0.013091, "volume": 553629779.0, "close_time": 1767657599999, "quote_volume": 7288707.287447, "trades": 65995, "taker_buy_base": 280994589.0, "taker_buy_quote": 3700183.567802 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.013092, "high": 0.01382, "low": 0.012844, "close": 0.013627, "volume": 753338804.0, "close_time": 1767671999999, "quote_volume": 10065155.410103, "trades": 95254, "taker_buy_base": 398534131.0, "taker_buy_quote": 5325878.207378 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.013626, "high": 0.013771, "low": 0.01285, "close": 0.012905, "volume": 483967334.0, "close_time": 1767686399999, "quote_volume": 6424971.224286, "trades": 63575, "taker_buy_base": 225430411.0, "taker_buy_quote": 2998531.329983 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.012906, "high": 0.013509, "low": 0.012766, "close": 0.013201, "volume": 472532367.0, "close_time": 1767700799999, "quote_volume": 6195298.71346, "trades": 54086, "taker_buy_base": 264035044.0, "taker_buy_quote": 3456439.056241 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0132, "high": 0.01357, "low": 0.012906, "close": 0.013008, "volume": 571878100.0, "close_time": 1767715199999, "quote_volume": 7587108.616732, "trades": 86595, "taker_buy_base": 269753145.0, "taker_buy_quote": 3580118.245683 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.013008, "high": 0.013067, "low": 0.012331, "close": 0.012562, "volume": 589191347.0, "close_time": 1767729599999, "quote_volume": 7433051.225211, "trades": 81937, "taker_buy_base": 268055427.0, "taker_buy_quote": 3381871.28867 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.012564, "high": 0.013549, "low": 0.012564, "close": 0.013323, "volume": 546558863.0, "close_time": 1767743999999, "quote_volume": 7143474.598216, "trades": 66241, "taker_buy_base": 314639827.0, "taker_buy_quote": 4112790.850178 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.013324, "high": 0.013327, "low": 0.012783, "close": 0.012928, "volume": 321359635.0, "close_time": 1767758399999, "quote_volume": 4176371.409783, "trades": 50035, "taker_buy_base": 149827183.0, "taker_buy_quote": 1947358.712698 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.012928, "high": 0.013152, "low": 0.012762, "close": 0.013132, "volume": 235791256.0, "close_time": 1767772799999, "quote_volume": 3047489.454485, "trades": 36500, "taker_buy_base": 126787512.0, "taker_buy_quote": 1639664.00804 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.013132, "high": 0.013308, "low": 0.012597, "close": 0.012695, "volume": 358016256.0, "close_time": 1767787199999, "quote_volume": 4607252.814994, "trades": 51753, "taker_buy_base": 168004623.0, "taker_buy_quote": 2160944.608652 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.012694, "high": 0.012698, "low": 0.012086, "close": 0.012218, "volume": 481031216.0, "close_time": 1767801599999, "quote_volume": 5921388.805466, "trades": 73227, "taker_buy_base": 216113274.0, "taker_buy_quote": 2660784.164953 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.012217, "high": 0.012347, "low": 0.012077, "close": 0.012206, "volume": 266270191.0, "close_time": 1767815999999, "quote_volume": 3257365.459553, "trades": 37965, "taker_buy_base": 130976815.0, "taker_buy_quote": 1603773.743462 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.012204, "high": 0.012231, "low": 0.011953, "close": 0.012028, "volume": 170419583.0, "close_time": 1767830399999, "quote_volume": 2056600.591114, "trades": 25961, "taker_buy_base": 80863124.0, "taker_buy_quote": 975980.131669 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.012027, "high": 0.012151, "low": 0.011832, "close": 0.011919, "volume": 218244682.0, "close_time": 1767844799999, "quote_volume": 2623329.611994, "trades": 30073, "taker_buy_base": 106076486.0, "taker_buy_quote": 1276274.764499 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.011918, "high": 0.012273, "low": 0.011722, "close": 0.012059, "volume": 408216024.0, "close_time": 1767859199999, "quote_volume": 4905353.512875, "trades": 47826, "taker_buy_base": 199102998.0, "taker_buy_quote": 2395789.527331 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.01206, "high": 0.012161, "low": 0.01169, "close": 0.01182, "volume": 335195663.0, "close_time": 1767873599999, "quote_volume": 3980061.171841, "trades": 40834, "taker_buy_base": 164868098.0, "taker_buy_quote": 1958532.000857 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.01182, "high": 0.012453, "low": 0.011519, "close": 0.012393, "volume": 602219176.0, "close_time": 1767887999999, "quote_volume": 7125605.852934, "trades": 70266, "taker_buy_base": 299247425.0, "taker_buy_quote": 3553869.539385 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.012394, "high": 0.012433, "low": 0.011883, "close": 0.011897, "volume": 296186311.0, "close_time": 1767902399999, "quote_volume": 3609196.447427, "trades": 54350, "taker_buy_base": 148244757.0, "taker_buy_quote": 1808676.140672 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.011897, "high": 0.012217, "low": 0.01173, "close": 0.01197, "volume": 170958799.0, "close_time": 1767916799999, "quote_volume": 2047103.506399, "trades": 24832, "taker_buy_base": 96324179.0, "taker_buy_quote": 1154350.384112 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.011971, "high": 0.01208, "low": 0.011753, "close": 0.012071, "volume": 187438877.0, "close_time": 1767931199999, "quote_volume": 2232542.630533, "trades": 27981, "taker_buy_base": 90735538.0, "taker_buy_quote": 1081777.947086 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.012071, "high": 0.012099, "low": 0.011924, "close": 0.011948, "volume": 137851615.0, "close_time": 1767945599999, "quote_volume": 1655291.343362, "trades": 20861, "taker_buy_base": 70585453.0, "taker_buy_quote": 847840.144678 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.011949, "high": 0.012067, "low": 0.011721, "close": 0.011986, "volume": 163501332.0, "close_time": 1767959999999, "quote_volume": 1948066.049411, "trades": 24581, "taker_buy_base": 81209035.0, "taker_buy_quote": 968089.125002 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.011985, "high": 0.012788, "low": 0.011863, "close": 0.012524, "volume": 610977110.0, "close_time": 1767974399999, "quote_volume": 7509388.357441, "trades": 85628, "taker_buy_base": 334808709.0, "taker_buy_quote": 4118392.988174 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.012526, "high": 0.013012, "low": 0.011801, "close": 0.011886, "volume": 642395525.0, "close_time": 1767988799999, "quote_volume": 8021793.776086, "trades": 91022, "taker_buy_base": 322272283.0, "taker_buy_quote": 4024694.263701 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.011885, "high": 0.012265, "low": 0.011872, "close": 0.012099, "volume": 153686487.0, "close_time": 1768003199999, "quote_volume": 1855287.844497, "trades": 26777, "taker_buy_base": 81522115.0, "taker_buy_quote": 983800.389687 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.012099, "high": 0.012099, "low": 0.011855, "close": 0.011911, "volume": 325238870.0, "close_time": 1768017599999, "quote_volume": 3892618.725085, "trades": 41503, "taker_buy_base": 186864866.0, "taker_buy_quote": 2236996.929069 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.011911, "high": 0.011917, "low": 0.011666, "close": 0.011843, "volume": 217514972.0, "close_time": 1768031999999, "quote_volume": 2564144.327196, "trades": 47418, "taker_buy_base": 71100632.0, "taker_buy_quote": 838392.935084 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.011844, "high": 0.01214, "low": 0.01183, "close": 0.012047, "volume": 97613484.0, "close_time": 1768046399999, "quote_volume": 1170143.285206, "trades": 15338, "taker_buy_base": 50836989.0, "taker_buy_quote": 609380.126288 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.012046, "high": 0.012299, "low": 0.01204, "close": 0.012118, "volume": 167047090.0, "close_time": 1768060799999, "quote_volume": 2028084.333609, "trades": 22899, "taker_buy_base": 84196741.0, "taker_buy_quote": 1022406.655073 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.012117, "high": 0.012131, "low": 0.011903, "close": 0.012035, "volume": 128842808.0, "close_time": 1768075199999, "quote_volume": 1549232.333718, "trades": 14836, "taker_buy_base": 59684990.0, "taker_buy_quote": 717644.518822 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.012035, "high": 0.01205, "low": 0.011773, "close": 0.011886, "volume": 105842684.0, "close_time": 1768089599999, "quote_volume": 1259537.755315, "trades": 11774, "taker_buy_base": 41424066.0, "taker_buy_quote": 493085.229187 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.011888, "high": 0.01213, "low": 0.011859, "close": 0.012116, "volume": 98085441.0, "close_time": 1768103999999, "quote_volume": 1174028.32336, "trades": 16467, "taker_buy_base": 65083598.0, "taker_buy_quote": 779349.650645 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.012115, "high": 0.01215, "low": 0.011875, "close": 0.012083, "volume": 95435962.0, "close_time": 1768118399999, "quote_volume": 1147761.335749, "trades": 17010, "taker_buy_base": 49027369.0, "taker_buy_quote": 590148.788804 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.012083, "high": 0.012265, "low": 0.012032, "close": 0.012169, "volume": 140397949.0, "close_time": 1768132799999, "quote_volume": 1706894.657468, "trades": 22084, "taker_buy_base": 75440442.0, "taker_buy_quote": 917007.850669 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.01217, "high": 0.012406, "low": 0.011954, "close": 0.012013, "volume": 205128582.0, "close_time": 1768147199999, "quote_volume": 2508655.304264, "trades": 34800, "taker_buy_base": 93634647.0, "taker_buy_quote": 1146352.187591 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.012014, "high": 0.012271, "low": 0.011993, "close": 0.012073, "volume": 124543532.0, "close_time": 1768161599999, "quote_volume": 1509648.429111, "trades": 25474, "taker_buy_base": 64624869.0, "taker_buy_quote": 783652.771688 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.012072, "high": 0.012072, "low": 0.011774, "close": 0.012055, "volume": 154362547.0, "close_time": 1768175999999, "quote_volume": 1840792.058242, "trades": 28788, "taker_buy_base": 76880866.0, "taker_buy_quote": 917101.57636 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.012053, "high": 0.012628, "low": 0.011838, "close": 0.012281, "volume": 458140906.0, "close_time": 1768190399999, "quote_volume": 5629185.608296, "trades": 63375, "taker_buy_base": 256868728.0, "taker_buy_quote": 3163116.345887 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.012284, "high": 0.01248, "low": 0.011966, "close": 0.011975, "volume": 189253946.0, "close_time": 1768204799999, "quote_volume": 2323832.085524, "trades": 29290, "taker_buy_base": 87273164.0, "taker_buy_quote": 1071497.544167 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.011974, "high": 0.012092, "low": 0.011806, "close": 0.012043, "volume": 271922285.0, "close_time": 1768219199999, "quote_volume": 3247722.340037, "trades": 36759, "taker_buy_base": 137658454.0, "taker_buy_quote": 1644976.074597 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.012045, "high": 0.012249, "low": 0.011665, "close": 0.012193, "volume": 427666965.0, "close_time": 1768233599999, "quote_volume": 5125884.631856, "trades": 51037, "taker_buy_base": 225155079.0, "taker_buy_quote": 2702198.911074 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.012192, "high": 0.012245, "low": 0.011865, "close": 0.012016, "volume": 290042331.0, "close_time": 1768247999999, "quote_volume": 3496431.187589, "trades": 44151, "taker_buy_base": 141193207.0, "taker_buy_quote": 1702722.796296 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.012015, "high": 0.012139, "low": 0.011738, "close": 0.011793, "volume": 185322621.0, "close_time": 1768262399999, "quote_volume": 2206775.700416, "trades": 25820, "taker_buy_base": 88609402.0, "taker_buy_quote": 1056030.80283 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.011794, "high": 0.011915, "low": 0.011694, "close": 0.011804, "volume": 166686970.0, "close_time": 1768276799999, "quote_volume": 1967658.197497, "trades": 22351, "taker_buy_base": 92170418.0, "taker_buy_quote": 1088522.797611 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.011806, "high": 0.012161, "low": 0.011782, "close": 0.011942, "volume": 183373463.0, "close_time": 1768291199999, "quote_volume": 2197582.178461, "trades": 27147, "taker_buy_base": 98943129.0, "taker_buy_quote": 1185949.169139 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.011942, "high": 0.01215, "low": 0.011876, "close": 0.012063, "volume": 377456298.0, "close_time": 1768305599999, "quote_volume": 4539961.785622, "trades": 33235, "taker_buy_base": 197334684.0, "taker_buy_quote": 2373195.161888 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.012064, "high": 0.012567, "low": 0.012032, "close": 0.012508, "volume": 561669216.0, "close_time": 1768319999999, "quote_volume": 6923840.449593, "trades": 78346, "taker_buy_base": 296867900.0, "taker_buy_quote": 3662057.332937 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.012507, "high": 0.012999, "low": 0.012435, "close": 0.012903, "volume": 461733390.0, "close_time": 1768334399999, "quote_volume": 5839840.550135, "trades": 67420, "taker_buy_base": 240021761.0, "taker_buy_quote": 3037123.724116 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.012904, "high": 0.013727, "low": 0.01267, "close": 0.013338, "volume": 1048726097.0, "close_time": 1768348799999, "quote_volume": 14011968.578852, "trades": 108590, "taker_buy_base": 489976120.0, "taker_buy_quote": 6538231.645716 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.013337, "high": 0.013809, "low": 0.013267, "close": 0.013582, "volume": 598136390.0, "close_time": 1768363199999, "quote_volume": 8066196.523537, "trades": 86975, "taker_buy_base": 323392576.0, "taker_buy_quote": 4363442.528976 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.013581, "high": 0.013612, "low": 0.012929, "close": 0.013113, "volume": 381264556.0, "close_time": 1768377599999, "quote_volume": 5031803.272478, "trades": 45444, "taker_buy_base": 172493822.0, "taker_buy_quote": 2277628.868578 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.013113, "high": 0.01324, "low": 0.012872, "close": 0.012928, "volume": 219537284.0, "close_time": 1768391999999, "quote_volume": 2875397.327647, "trades": 32439, "taker_buy_base": 103087428.0, "taker_buy_quote": 1351308.403214 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.012928, "high": 0.013227, "low": 0.012677, "close": 0.013027, "volume": 669410723.0, "close_time": 1768406399999, "quote_volume": 8678663.049444, "trades": 79267, "taker_buy_base": 361330792.0, "taker_buy_quote": 4684817.85074 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.01303, "high": 0.013493, "low": 0.012776, "close": 0.013133, "volume": 785589122.0, "close_time": 1768420799999, "quote_volume": 10326688.519455, "trades": 99351, "taker_buy_base": 410687067.0, "taker_buy_quote": 5402070.490083 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.013132, "high": 0.013281, "low": 0.01275, "close": 0.012824, "volume": 315678703.0, "close_time": 1768435199999, "quote_volume": 4108999.846248, "trades": 31982, "taker_buy_base": 157813583.0, "taker_buy_quote": 2057104.091042 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.012825, "high": 0.012879, "low": 0.012274, "close": 0.012322, "volume": 382185669.0, "close_time": 1768449599999, "quote_volume": 4806608.726161, "trades": 46641, "taker_buy_base": 162806881.0, "taker_buy_quote": 2047584.388214 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.012321, "high": 0.01269, "low": 0.012302, "close": 0.012683, "volume": 178962161.0, "close_time": 1768463999999, "quote_volume": 2236617.793324, "trades": 21605, "taker_buy_base": 107032946.0, "taker_buy_quote": 1338444.100362 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.012683, "high": 0.012778, "low": 0.012488, "close": 0.012532, "volume": 218968771.0, "close_time": 1768478399999, "quote_volume": 2767134.614241, "trades": 27694, "taker_buy_base": 107211440.0, "taker_buy_quote": 1355450.127036 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.012531, "high": 0.012794, "low": 0.012169, "close": 0.012464, "volume": 416670793.0, "close_time": 1768492799999, "quote_volume": 5229201.48349, "trades": 55101, "taker_buy_base": 207596787.0, "taker_buy_quote": 2605989.933994 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.012463, "high": 0.012544, "low": 0.011961, "close": 0.012084, "volume": 374314247.0, "close_time": 1768507199999, "quote_volume": 4582633.946016, "trades": 51095, "taker_buy_base": 171433029.0, "taker_buy_quote": 2100343.971822 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.012083, "high": 0.012142, "low": 0.011913, "close": 0.012079, "volume": 147078965.0, "close_time": 1768521599999, "quote_volume": 1770299.742324, "trades": 19334, "taker_buy_base": 78600753.0, "taker_buy_quote": 946570.381884 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.01208, "high": 0.01214, "low": 0.011985, "close": 0.012014, "volume": 126282558.0, "close_time": 1768535999999, "quote_volume": 1524075.191264, "trades": 18489, "taker_buy_base": 59594216.0, "taker_buy_quote": 719631.547291 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.012014, "high": 0.012176, "low": 0.011882, "close": 0.012127, "volume": 152112594.0, "close_time": 1768550399999, "quote_volume": 1829657.684541, "trades": 20370, "taker_buy_base": 83339398.0, "taker_buy_quote": 1002798.890967 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.012127, "high": 0.012321, "low": 0.012077, "close": 0.012142, "volume": 150958967.0, "close_time": 1768564799999, "quote_volume": 1842175.455454, "trades": 21438, "taker_buy_base": 81649559.0, "taker_buy_quote": 996587.309098 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.012143, "high": 0.012163, "low": 0.011588, "close": 0.011712, "volume": 318472328.0, "close_time": 1768579199999, "quote_volume": 3790998.053026, "trades": 41207, "taker_buy_base": 138257797.0, "taker_buy_quote": 1645865.476063 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.011711, "high": 0.012089, "low": 0.011666, "close": 0.012053, "volume": 222600151.0, "close_time": 1768593599999, "quote_volume": 2651864.065682, "trades": 28468, "taker_buy_base": 121577149.0, "taker_buy_quote": 1447947.836946 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.012052, "high": 0.01235, "low": 0.011951, "close": 0.012278, "volume": 186952182.0, "close_time": 1768607999999, "quote_volume": 2285675.755636, "trades": 23253, "taker_buy_base": 103969631.0, "taker_buy_quote": 1271316.506254 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.012279, "high": 0.012287, "low": 0.012116, "close": 0.012152, "volume": 74102113.0, "close_time": 1768622399999, "quote_volume": 904242.476464, "trades": 12576, "taker_buy_base": 37456548.0, "taker_buy_quote": 457097.996017 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.012151, "high": 0.012241, "low": 0.01203, "close": 0.012037, "volume": 87731823.0, "close_time": 1768636799999, "quote_volume": 1064290.929089, "trades": 13393, "taker_buy_base": 38817587.0, "taker_buy_quote": 471253.666275 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.012037, "high": 0.012096, "low": 0.011917, "close": 0.011989, "volume": 102754241.0, "close_time": 1768651199999, "quote_volume": 1234452.855272, "trades": 14763, "taker_buy_base": 47028334.0, "taker_buy_quote": 565010.922925 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.011989, "high": 0.012157, "low": 0.011946, "close": 0.012151, "volume": 101487957.0, "close_time": 1768665599999, "quote_volume": 1223786.396903, "trades": 14027, "taker_buy_base": 57371399.0, "taker_buy_quote": 691823.747202 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.012149, "high": 0.012156, "low": 0.011798, "close": 0.011974, "volume": 148086150.0, "close_time": 1768679999999, "quote_volume": 1767485.994536, "trades": 17670, "taker_buy_base": 71482212.0, "taker_buy_quote": 852680.455806 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.011975, "high": 0.012009, "low": 0.011811, "close": 0.011821, "volume": 71410240.0, "close_time": 1768694399999, "quote_volume": 848801.481303, "trades": 10676, "taker_buy_base": 32661903.0, "taker_buy_quote": 388178.163318 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01182, "high": 0.011888, "low": 0.011682, "close": 0.011726, "volume": 125895782.0, "close_time": 1768708799999, "quote_volume": 1480193.668601, "trades": 19346, "taker_buy_base": 57762293.0, "taker_buy_quote": 679313.726146 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.011728, "high": 0.011755, "low": 0.011643, "close": 0.011685, "volume": 72694209.0, "close_time": 1768723199999, "quote_volume": 850939.746355, "trades": 11161, "taker_buy_base": 29011203.0, "taker_buy_quote": 339733.399351 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.011686, "high": 0.011792, "low": 0.011666, "close": 0.011681, "volume": 83483071.0, "close_time": 1768737599999, "quote_volume": 978508.081971, "trades": 12612, "taker_buy_base": 34682764.0, "taker_buy_quote": 406638.280865 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.011682, "high": 0.011693, "low": 0.011425, "close": 0.011469, "volume": 173146861.0, "close_time": 1768751999999, "quote_volume": 2001198.987588, "trades": 21984, "taker_buy_base": 75805672.0, "taker_buy_quote": 875892.568191 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.011467, "high": 0.011554, "low": 0.011283, "close": 0.011303, "volume": 178210895.0, "close_time": 1768766399999, "quote_volume": 2036567.976935, "trades": 21705, "taker_buy_base": 91057678.0, "taker_buy_quote": 1041544.182152 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.011303, "high": 0.011448, "low": 0.010663, "close": 0.010704, "volume": 380172754.0, "close_time": 1768780799999, "quote_volume": 4200936.99893, "trades": 41382, "taker_buy_base": 169453228.0, "taker_buy_quote": 1872911.446314 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.010704, "high": 0.010704, "low": 0.009482, "close": 0.010397, "volume": 1073745452.0, "close_time": 1768795199999, "quote_volume": 10910669.178905, "trades": 116105, "taker_buy_base": 540276965.0, "taker_buy_quote": 5487000.865233 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.010397, "high": 0.010448, "low": 0.010155, "close": 0.010169, "volume": 234716556.0, "close_time": 1768809599999, "quote_volume": 2416104.213888, "trades": 25824, "taker_buy_base": 113312934.0, "taker_buy_quote": 1168174.712003 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.01017, "high": 0.010449, "low": 0.01014, "close": 0.010353, "volume": 171785207.0, "close_time": 1768823999999, "quote_volume": 1764250.604035, "trades": 22678, "taker_buy_base": 92293431.0, "taker_buy_quote": 948347.114907 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.010352, "high": 0.010386, "low": 0.010182, "close": 0.010223, "volume": 181994287.0, "close_time": 1768838399999, "quote_volume": 1867723.210359, "trades": 23540, "taker_buy_base": 84627515.0, "taker_buy_quote": 868841.225222 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.010222, "high": 0.010532, "low": 0.010209, "close": 0.010477, "volume": 139425125.0, "close_time": 1768852799999, "quote_volume": 1453468.799678, "trades": 17514, "taker_buy_base": 78880828.0, "taker_buy_quote": 822473.034147 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.010478, "high": 0.010524, "low": 0.010293, "close": 0.010371, "volume": 131183653.0, "close_time": 1768867199999, "quote_volume": 1364616.990377, "trades": 18519, "taker_buy_base": 56717686.0, "taker_buy_quote": 590235.157012 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.010371, "high": 0.010406, "low": 0.010218, "close": 0.010266, "volume": 98803738.0, "close_time": 1768881599999, "quote_volume": 1020189.538943, "trades": 18018, "taker_buy_base": 49479769.0, "taker_buy_quote": 511046.83364 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.010266, "high": 0.010322, "low": 0.010015, "close": 0.010016, "volume": 204858664.0, "close_time": 1768895999999, "quote_volume": 2082716.909013, "trades": 28608, "taker_buy_base": 89901944.0, "taker_buy_quote": 915059.214996 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.010015, "high": 0.010098, "low": 0.00995, "close": 0.009959, "volume": 172317074.0, "close_time": 1768910399999, "quote_volume": 1727785.63143, "trades": 27102, "taker_buy_base": 84702804.0, "taker_buy_quote": 849550.977831 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.00996, "high": 0.010166, "low": 0.009777, "close": 0.009976, "volume": 358876957.0, "close_time": 1768924799999, "quote_volume": 3568698.076937, "trades": 54696, "taker_buy_base": 170427074.0, "taker_buy_quote": 1696560.507433 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.009975, "high": 0.010034, "low": 0.009645, "close": 0.009706, "volume": 247001997.0, "close_time": 1768939199999, "quote_volume": 2422898.156739, "trades": 43107, "taker_buy_base": 108578291.0, "taker_buy_quote": 1064970.788236 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.009705, "high": 0.009817, "low": 0.009435, "close": 0.009466, "volume": 225277773.0, "close_time": 1768953599999, "quote_volume": 2157838.987363, "trades": 27951, "taker_buy_base": 108737920.0, "taker_buy_quote": 1041815.642531 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.009466, "high": 0.009851, "low": 0.009455, "close": 0.009789, "volume": 233345259.0, "close_time": 1768967999999, "quote_volume": 2265081.999654, "trades": 25362, "taker_buy_base": 133851329.0, "taker_buy_quote": 1297823.564964 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.009788, "high": 0.010074, "low": 0.009781, "close": 0.009976, "volume": 242514718.0, "close_time": 1768982399999, "quote_volume": 2416050.295011, "trades": 23029, "taker_buy_base": 137000330.0, "taker_buy_quote": 1365072.506588 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.009976, "high": 0.010052, "low": 0.009742, "close": 0.009757, "volume": 192171247.0, "close_time": 1768996799999, "quote_volume": 1911063.832635, "trades": 19209, "taker_buy_base": 95203865.0, "taker_buy_quote": 947792.724644 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.009757, "high": 0.0103, "low": 0.009594, "close": 0.010119, "volume": 747419478.0, "close_time": 1769011199999, "quote_volume": 7459161.37678, "trades": 89510, "taker_buy_base": 428138880.0, "taker_buy_quote": 4274272.339008 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.010118, "high": 0.010199, "low": 0.009505, "close": 0.010132, "volume": 653587840.0, "close_time": 1769025599999, "quote_volume": 6401097.185267, "trades": 83717, "taker_buy_base": 321910693.0, "taker_buy_quote": 3157601.354242 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.010132, "high": 0.010275, "low": 0.009911, "close": 0.009968, "volume": 337920613.0, "close_time": 1769039999999, "quote_volume": 3412319.47441, "trades": 36705, "taker_buy_base": 159890567.0, "taker_buy_quote": 1615364.665944 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.009968, "high": 0.010335, "low": 0.009968, "close": 0.010158, "volume": 234782632.0, "close_time": 1769054399999, "quote_volume": 2392567.100342, "trades": 28325, "taker_buy_base": 127522917.0, "taker_buy_quote": 1299813.269314 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.010157, "high": 0.010291, "low": 0.010039, "close": 0.010054, "volume": 136927902.0, "close_time": 1769068799999, "quote_volume": 1393962.902853, "trades": 17883, "taker_buy_base": 73397245.0, "taker_buy_quote": 748177.359215 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.010055, "high": 0.010227, "low": 0.009997, "close": 0.010055, "volume": 131365507.0, "close_time": 1769083199999, "quote_volume": 1327313.073799, "trades": 17554, "taker_buy_base": 71331135.0, "taker_buy_quote": 720682.39872 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.010055, "high": 0.010102, "low": 0.009678, "close": 0.00979, "volume": 336391216.0, "close_time": 1769097599999, "quote_volume": 3319632.421831, "trades": 48340, "taker_buy_base": 144993613.0, "taker_buy_quote": 1431602.512076 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.009793, "high": 0.01006, "low": 0.009762, "close": 0.009976, "volume": 206624126.0, "close_time": 1769111999999, "quote_volume": 2053319.303206, "trades": 30723, "taker_buy_base": 106187422.0, "taker_buy_quote": 1055505.42677 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.009975, "high": 0.009992, "low": 0.009785, "close": 0.009843, "volume": 96584385.0, "close_time": 1769126399999, "quote_volume": 953502.626923, "trades": 16690, "taker_buy_base": 42219701.0, "taker_buy_quote": 416853.10485 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.009843, "high": 0.010007, "low": 0.009799, "close": 0.009986, "volume": 101461767.0, "close_time": 1769140799999, "quote_volume": 1004361.882465, "trades": 14170, "taker_buy_base": 62426710.0, "taker_buy_quote": 617859.668141 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.009985, "high": 0.010098, "low": 0.009925, "close": 0.009962, "volume": 107527125.0, "close_time": 1769155199999, "quote_volume": 1077129.273848, "trades": 17337, "taker_buy_base": 57698840.0, "taker_buy_quote": 578156.929922 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.00996, "high": 0.009979, "low": 0.009829, "close": 0.009932, "volume": 128402958.0, "close_time": 1769169599999, "quote_volume": 1270650.695165, "trades": 18006, "taker_buy_base": 58098153.0, "taker_buy_quote": 575136.792631 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.009931, "high": 0.010052, "low": 0.009646, "close": 0.010035, "volume": 270157449.0, "close_time": 1769183999999, "quote_volume": 2657588.250227, "trades": 36417, "taker_buy_base": 140111483.0, "taker_buy_quote": 1379840.246706 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.010037, "high": 0.010286, "low": 0.009845, "close": 0.009902, "volume": 416810205.0, "close_time": 1769198399999, "quote_volume": 4197958.840412, "trades": 54148, "taker_buy_base": 216125204.0, "taker_buy_quote": 2178225.219053 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.009902, "high": 0.009983, "low": 0.009751, "close": 0.00994, "volume": 135204009.0, "close_time": 1769212799999, "quote_volume": 1335868.024351, "trades": 22552, "taker_buy_base": 76132033.0, "taker_buy_quote": 752821.795753 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.009939, "high": 0.010071, "low": 0.009836, "close": 0.01001, "volume": 75984650.0, "close_time": 1769227199999, "quote_volume": 756659.32515, "trades": 15563, "taker_buy_base": 46110249.0, "taker_buy_quote": 459173.406822 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.01001, "high": 0.010073, "low": 0.009944, "close": 0.009979, "volume": 64770790.0, "close_time": 1769241599999, "quote_volume": 647911.978239, "trades": 14048, "taker_buy_base": 34020397.0, "taker_buy_quote": 340248.310007 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.009979, "high": 0.010048, "low": 0.009946, "close": 0.010003, "volume": 60770652.0, "close_time": 1769255999999, "quote_volume": 607347.672825, "trades": 9744, "taker_buy_base": 33821468.0, "taker_buy_quote": 338080.289159 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.010003, "high": 0.01005, "low": 0.009897, "close": 0.009906, "volume": 57526544.0, "close_time": 1769270399999, "quote_volume": 574745.311012, "trades": 11465, "taker_buy_base": 29285788.0, "taker_buy_quote": 292676.05062 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.009906, "high": 0.009948, "low": 0.009815, "close": 0.009847, "volume": 107070819.0, "close_time": 1769284799999, "quote_volume": 1057862.890063, "trades": 13433, "taker_buy_base": 35631895.0, "taker_buy_quote": 352004.70611 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.009847, "high": 0.00995, "low": 0.009845, "close": 0.009904, "volume": 50962165.0, "close_time": 1769299199999, "quote_volume": 504546.842101, "trades": 8522, "taker_buy_base": 22523351.0, "taker_buy_quote": 222978.423709 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.009903, "high": 0.009927, "low": 0.009702, "close": 0.009754, "volume": 130908922.0, "close_time": 1769313599999, "quote_volume": 1284940.623769, "trades": 17598, "taker_buy_base": 46338028.0, "taker_buy_quote": 455355.718703 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.009754, "high": 0.009819, "low": 0.009651, "close": 0.009702, "volume": 96693408.0, "close_time": 1769327999999, "quote_volume": 942129.95391, "trades": 12338, "taker_buy_base": 49373077.0, "taker_buy_quote": 481190.247863 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.009702, "high": 0.009859, "low": 0.009611, "close": 0.009771, "volume": 113619610.0, "close_time": 1769342399999, "quote_volume": 1106510.899533, "trades": 15842, "taker_buy_base": 57391333.0, "taker_buy_quote": 558938.248654 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.00977, "high": 0.009785, "low": 0.00958, "close": 0.009646, "volume": 133650471.0, "close_time": 1769356799999, "quote_volume": 1294861.998194, "trades": 21058, "taker_buy_base": 65577665.0, "taker_buy_quote": 635653.547615 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.009645, "high": 0.009646, "low": 0.008942, "close": 0.009018, "volume": 582525795.0, "close_time": 1769371199999, "quote_volume": 5422101.787499, "trades": 74229, "taker_buy_base": 259740009.0, "taker_buy_quote": 2422259.191827 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.009018, "high": 0.009232, "low": 0.008999, "close": 0.009195, "volume": 258402853.0, "close_time": 1769385599999, "quote_volume": 2356489.086803, "trades": 41172, "taker_buy_base": 138927896.0, "taker_buy_quote": 1267207.143866 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.009195, "high": 0.009562, "low": 0.009167, "close": 0.009462, "volume": 258543648.0, "close_time": 1769399999999, "quote_volume": 2431274.524119, "trades": 38701, "taker_buy_base": 155782591.0, "taker_buy_quote": 1464431.405987 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.009463, "high": 0.009701, "low": 0.009463, "close": 0.009605, "volume": 136318453.0, "close_time": 1769414399999, "quote_volume": 1307095.778209, "trades": 24405, "taker_buy_base": 78039950.0, "taker_buy_quote": 748481.441043 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.009605, "high": 0.009644, "low": 0.009438, "close": 0.009473, "volume": 144242443.0, "close_time": 1769428799999, "quote_volume": 1373042.40359, "trades": 18955, "taker_buy_base": 68817945.0, "taker_buy_quote": 655580.964434 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.009473, "high": 0.009802, "low": 0.009451, "close": 0.009618, "volume": 345694425.0, "close_time": 1769443199999, "quote_volume": 3325275.298904, "trades": 44929, "taker_buy_base": 178440498.0, "taker_buy_quote": 1717311.270239 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.009618, "high": 0.009851, "low": 0.009575, "close": 0.009688, "volume": 282333022.0, "close_time": 1769457599999, "quote_volume": 2748544.539759, "trades": 46904, "taker_buy_base": 145590361.0, "taker_buy_quote": 1417924.839728 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.009688, "high": 0.009776, "low": 0.009575, "close": 0.009646, "volume": 143261109.0, "close_time": 1769471999999, "quote_volume": 1386573.257961, "trades": 25620, "taker_buy_base": 69044410.0, "taker_buy_quote": 668955.256875 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.009645, "high": 0.009784, "low": 0.009583, "close": 0.009685, "volume": 157493232.0, "close_time": 1769486399999, "quote_volume": 1523601.851214, "trades": 23177, "taker_buy_base": 86893474.0, "taker_buy_quote": 840657.204387 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.009684, "high": 0.009775, "low": 0.009559, "close": 0.009588, "volume": 97640952.0, "close_time": 1769500799999, "quote_volume": 940615.826426, "trades": 18515, "taker_buy_base": 48076609.0, "taker_buy_quote": 463534.461692 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.009586, "high": 0.00963, "low": 0.009487, "close": 0.009507, "volume": 108786172.0, "close_time": 1769515199999, "quote_volume": 1037812.485224, "trades": 15851, "taker_buy_base": 48698842.0, "taker_buy_quote": 464483.879234 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.009507, "high": 0.009579, "low": 0.009259, "close": 0.009573, "volume": 291104706.0, "close_time": 1769529599999, "quote_volume": 2742979.127767, "trades": 32801, "taker_buy_base": 120582950.0, "taker_buy_quote": 1138819.411705 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.009571, "high": 0.009788, "low": 0.009392, "close": 0.009706, "volume": 328657949.0, "close_time": 1769543999999, "quote_volume": 3157173.94835, "trades": 50374, "taker_buy_base": 176823008.0, "taker_buy_quote": 1699955.20805 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.009705, "high": 0.010022, "low": 0.009698, "close": 0.009976, "volume": 265192217.0, "close_time": 1769558399999, "quote_volume": 2623923.747747, "trades": 39472, "taker_buy_base": 147019753.0, "taker_buy_quote": 1454665.312434 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.009976, "high": 0.010025, "low": 0.009863, "close": 0.009983, "volume": 176259088.0, "close_time": 1769572799999, "quote_volume": 1751129.223053, "trades": 30003, "taker_buy_base": 88153727.0, "taker_buy_quote": 876027.710018 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.009982, "high": 0.010545, "low": 0.009896, "close": 0.010121, "volume": 447511994.0, "close_time": 1769587199999, "quote_volume": 4578802.812848, "trades": 69119, "taker_buy_base": 222140472.0, "taker_buy_quote": 2272939.602941 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.010121, "high": 0.010442, "low": 0.010039, "close": 0.01043, "volume": 308381065.0, "close_time": 1769601599999, "quote_volume": 3160075.008227, "trades": 43104, "taker_buy_base": 161520648.0, "taker_buy_quote": 1654408.146541 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.01043, "high": 0.010459, "low": 0.010043, "close": 0.010125, "volume": 413285344.0, "close_time": 1769615999999, "quote_volume": 4225648.309439, "trades": 60492, "taker_buy_base": 177523210.0, "taker_buy_quote": 1815272.900731 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.010126, "high": 0.010233, "low": 0.009977, "close": 0.010095, "volume": 255854034.0, "close_time": 1769630399999, "quote_volume": 2580294.84286, "trades": 47663, "taker_buy_base": 121272183.0, "taker_buy_quote": 1223815.772077 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.010094, "high": 0.010228, "low": 0.009932, "close": 0.009995, "volume": 232143352.0, "close_time": 1769644799999, "quote_volume": 2336070.133468, "trades": 35668, "taker_buy_base": 117332121.0, "taker_buy_quote": 1181157.872242 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.009995, "high": 0.010028, "low": 0.00956, "close": 0.009611, "volume": 295845823.0, "close_time": 1769659199999, "quote_volume": 2880571.88868, "trades": 35101, "taker_buy_base": 129637063.0, "taker_buy_quote": 1262935.990577 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.009611, "high": 0.009757, "low": 0.009504, "close": 0.009695, "volume": 144650668.0, "close_time": 1769673599999, "quote_volume": 1394210.844185, "trades": 17217, "taker_buy_base": 80640371.0, "taker_buy_quote": 777550.808442 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.009695, "high": 0.009755, "low": 0.009535, "close": 0.009567, "volume": 108678452.0, "close_time": 1769687999999, "quote_volume": 1046686.314725, "trades": 14072, "taker_buy_base": 47562644.0, "taker_buy_quote": 458310.988584 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.009567, "high": 0.009625, "low": 0.008861, "close": 0.009125, "volume": 644135526.0, "close_time": 1769702399999, "quote_volume": 5912215.249567, "trades": 72946, "taker_buy_base": 314979493.0, "taker_buy_quote": 2890498.438237 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.009124, "high": 0.009411, "low": 0.008907, "close": 0.009073, "volume": 843284816.0, "close_time": 1769716799999, "quote_volume": 7692849.189574, "trades": 71431, "taker_buy_base": 436843699.0, "taker_buy_quote": 3988753.885794 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.009073, "high": 0.009216, "low": 0.009003, "close": 0.009081, "volume": 412768481.0, "close_time": 1769731199999, "quote_volume": 3746667.028967, "trades": 26514, "taker_buy_base": 283281228.0, "taker_buy_quote": 2569498.457497 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.009082, "high": 0.009101, "low": 0.008548, "close": 0.008727, "volume": 762178512.0, "close_time": 1769745599999, "quote_volume": 6712527.799322, "trades": 76307, "taker_buy_base": 304572317.0, "taker_buy_quote": 2682030.165978 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.008726, "high": 0.008945, "low": 0.008627, "close": 0.008779, "volume": 274522465.0, "close_time": 1769759999999, "quote_volume": 2414711.367141, "trades": 37816, "taker_buy_base": 149232196.0, "taker_buy_quote": 1312286.263844 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.008778, "high": 0.008989, "low": 0.008644, "close": 0.008947, "volume": 167210023.0, "close_time": 1769774399999, "quote_volume": 1465226.196462, "trades": 29307, "taker_buy_base": 80944420.0, "taker_buy_quote": 710364.521115 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.008946, "high": 0.008963, "low": 0.008711, "close": 0.00883, "volume": 318063692.0, "close_time": 1769788799999, "quote_volume": 2816728.255555, "trades": 46064, "taker_buy_base": 166076121.0, "taker_buy_quote": 1471297.337591 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.008829, "high": 0.009128, "low": 0.008614, "close": 0.008991, "volume": 479986730.0, "close_time": 1769803199999, "quote_volume": 4272739.543716, "trades": 64032, "taker_buy_base": 249671160.0, "taker_buy_quote": 2223577.846741 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.00899, "high": 0.00899, "low": 0.008749, "close": 0.008861, "volume": 301020776.0, "close_time": 1769817599999, "quote_volume": 2660771.452736, "trades": 37214, "taker_buy_base": 167419359.0, "taker_buy_quote": 1479531.158416 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.008862, "high": 0.008885, "low": 0.008774, "close": 0.00878, "volume": 72905315.0, "close_time": 1769831999999, "quote_volume": 644239.579338, "trades": 15755, "taker_buy_base": 35127049.0, "taker_buy_quote": 310509.503761 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.00878, "high": 0.008809, "low": 0.008546, "close": 0.00864, "volume": 144850875.0, "close_time": 1769846399999, "quote_volume": 1258232.224233, "trades": 23619, "taker_buy_base": 69265126.0, "taker_buy_quote": 602481.757586 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.00864, "high": 0.008655, "low": 0.008358, "close": 0.008386, "volume": 317419438.0, "close_time": 1769860799999, "quote_volume": 2686969.925005, "trades": 48334, "taker_buy_base": 157422824.0, "taker_buy_quote": 1332679.038936 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.008386, "high": 0.008398, "low": 0.00775, "close": 0.00791, "volume": 613705150.0, "close_time": 1769875199999, "quote_volume": 4920415.866407, "trades": 90262, "taker_buy_base": 276877091.0, "taker_buy_quote": 2217745.906824 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.007911, "high": 0.008051, "low": 0.006947, "close": 0.007359, "volume": 1409120952.0, "close_time": 1769889599999, "quote_volume": 10551744.195168, "trades": 179855, "taker_buy_base": 624609403.0, "taker_buy_quote": 4673776.804885 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.007358, "high": 0.007825, "low": 0.00731, "close": 0.007787, "volume": 388589489.0, "close_time": 1769903999999, "quote_volume": 2942619.990653, "trades": 52474, "taker_buy_base": 219819372.0, "taker_buy_quote": 1665402.465123 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.007786, "high": 0.007926, "low": 0.007737, "close": 0.007854, "volume": 160058535.0, "close_time": 1769918399999, "quote_volume": 1253574.265358, "trades": 26256, "taker_buy_base": 83654164.0, "taker_buy_quote": 655499.538943 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.007855, "high": 0.007993, "low": 0.007842, "close": 0.007953, "volume": 136796023.0, "close_time": 1769932799999, "quote_volume": 1082237.443057, "trades": 20377, "taker_buy_base": 71461844.0, "taker_buy_quote": 565498.358108 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.007953, "high": 0.008023, "low": 0.00774, "close": 0.007821, "volume": 222734603.0, "close_time": 1769947199999, "quote_volume": 1755787.32704, "trades": 25719, "taker_buy_base": 122637339.0, "taker_buy_quote": 966408.711298 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.007821, "high": 0.00789, "low": 0.007427, "close": 0.007535, "volume": 298593601.0, "close_time": 1769961599999, "quote_volume": 2289522.860717, "trades": 42642, "taker_buy_base": 135258499.0, "taker_buy_quote": 1038001.829484 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.007536, "high": 0.007778, "low": 0.007457, "close": 0.0076, "volume": 316511447.0, "close_time": 1769975999999, "quote_volume": 2407270.789355, "trades": 50272, "taker_buy_base": 155036271.0, "taker_buy_quote": 1180129.931332 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.007599, "high": 0.007711, "low": 0.007318, "close": 0.007534, "volume": 396329730.0, "close_time": 1769990399999, "quote_volume": 2992920.305428, "trades": 53226, "taker_buy_base": 189816014.0, "taker_buy_quote": 1434724.020121 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.007536, "high": 0.007776, "low": 0.007244, "close": 0.007539, "volume": 484373315.0, "close_time": 1770004799999, "quote_volume": 3644366.702694, "trades": 75432, "taker_buy_base": 256235661.0, "taker_buy_quote": 1929948.524459 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.007538, "high": 0.007661, "low": 0.007242, "close": 0.007502, "volume": 680156239.0, "close_time": 1770019199999, "quote_volume": 5074229.422721, "trades": 81084, "taker_buy_base": 344169990.0, "taker_buy_quote": 2569447.397382 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.007503, "high": 0.007678, "low": 0.00749, "close": 0.007596, "volume": 258852120.0, "close_time": 1770033599999, "quote_volume": 1964354.687749, "trades": 37172, "taker_buy_base": 141159513.0, "taker_buy_quote": 1071205.63827 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.007595, "high": 0.007983, "low": 0.007586, "close": 0.007955, "volume": 538200130.0, "close_time": 1770047999999, "quote_volume": 4190203.878805, "trades": 70785, "taker_buy_base": 317954336.0, "taker_buy_quote": 2474222.053245 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.007954, "high": 0.007997, "low": 0.007791, "close": 0.007793, "volume": 274679068.0, "close_time": 1770062399999, "quote_volume": 2168525.719128, "trades": 31172, "taker_buy_base": 131640323.0, "taker_buy_quote": 1040138.260682 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.007792, "high": 0.007852, "low": 0.007743, "close": 0.007807, "volume": 112625058.0, "close_time": 1770076799999, "quote_volume": 879033.146644, "trades": 14069, "taker_buy_base": 52021032.0, "taker_buy_quote": 406144.769152 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.007808, "high": 0.007822, "low": 0.007564, "close": 0.007739, "volume": 179810249.0, "close_time": 1770091199999, "quote_volume": 1385086.062919, "trades": 22576, "taker_buy_base": 90479529.0, "taker_buy_quote": 697380.886721 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.007738, "high": 0.007832, "low": 0.007625, "close": 0.007711, "volume": 173680597.0, "close_time": 1770105599999, "quote_volume": 1339714.966189, "trades": 19515, "taker_buy_base": 85167959.0, "taker_buy_quote": 656960.475865 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.007712, "high": 0.007757, "low": 0.007545, "close": 0.007658, "volume": 195384468.0, "close_time": 1770119999999, "quote_volume": 1493378.795469, "trades": 25325, "taker_buy_base": 88812381.0, "taker_buy_quote": 679044.15441 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.007658, "high": 0.007758, "low": 0.007454, "close": 0.007726, "volume": 380698662.0, "close_time": 1770134399999, "quote_volume": 2901198.95491, "trades": 44655, "taker_buy_base": 206774872.0, "taker_buy_quote": 1576305.499306 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.007727, "high": 0.007728, "low": 0.00713, "close": 0.007497, "volume": 687991854.0, "close_time": 1770148799999, "quote_volume": 5076146.14674, "trades": 75535, "taker_buy_base": 339345961.0, "taker_buy_quote": 2502927.542725 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.007495, "high": 0.007879, "low": 0.007359, "close": 0.007417, "volume": 470023473.0, "close_time": 1770163199999, "quote_volume": 3594669.560382, "trades": 51702, "taker_buy_base": 261487733.0, "taker_buy_quote": 2001644.823814 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.007416, "high": 0.007641, "low": 0.007364, "close": 0.007596, "volume": 147905625.0, "close_time": 1770177599999, "quote_volume": 1115356.828034, "trades": 26004, "taker_buy_base": 79169845.0, "taker_buy_quote": 597454.073327 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.007596, "high": 0.007621, "low": 0.007493, "close": 0.007563, "volume": 89115689.0, "close_time": 1770191999999, "quote_volume": 674693.745211, "trades": 15892, "taker_buy_base": 44085342.0, "taker_buy_quote": 333852.372437 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.007563, "high": 0.007588, "low": 0.007431, "close": 0.00752, "volume": 122995730.0, "close_time": 1770206399999, "quote_volume": 924383.097498, "trades": 20731, "taker_buy_base": 61148920.0, "taker_buy_quote": 459673.215808 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.00752, "high": 0.007549, "low": 0.007179, "close": 0.00727, "volume": 339448250.0, "close_time": 1770220799999, "quote_volume": 2494896.405286, "trades": 56499, "taker_buy_base": 156259966.0, "taker_buy_quote": 1148411.759553 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.007271, "high": 0.007494, "low": 0.007071, "close": 0.007474, "volume": 731956807.0, "close_time": 1770235199999, "quote_volume": 5288240.734833, "trades": 87043, "taker_buy_base": 386227281.0, "taker_buy_quote": 2792128.632216 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.007476, "high": 0.007485, "low": 0.007155, "close": 0.007312, "volume": 257638523.0, "close_time": 1770249599999, "quote_volume": 1891154.427222, "trades": 35529, "taker_buy_base": 128894832.0, "taker_buy_quote": 946450.41084 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.007311, "high": 0.007373, "low": 0.007051, "close": 0.007115, "volume": 443718187.0, "close_time": 1770263999999, "quote_volume": 3197107.333544, "trades": 53661, "taker_buy_base": 208111336.0, "taker_buy_quote": 1501697.294515 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.007116, "high": 0.00719, "low": 0.007001, "close": 0.007026, "volume": 485985577.0, "close_time": 1770278399999, "quote_volume": 3442181.571718, "trades": 56112, "taker_buy_base": 230303894.0, "taker_buy_quote": 1632211.56146 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.007027, "high": 0.007188, "low": 0.006716, "close": 0.006823, "volume": 437477334.0, "close_time": 1770292799999, "quote_volume": 3035570.05441, "trades": 46009, "taker_buy_base": 220263178.0, "taker_buy_quote": 1529019.923802 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.006823, "high": 0.006957, "low": 0.006306, "close": 0.006481, "volume": 1141950381.0, "close_time": 1770307199999, "quote_volume": 7593302.534756, "trades": 108373, "taker_buy_base": 584746496.0, "taker_buy_quote": 3889361.682303 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.006481, "high": 0.006638, "low": 0.006229, "close": 0.006291, "volume": 911825128.0, "close_time": 1770321599999, "quote_volume": 5863538.966936, "trades": 106997, "taker_buy_base": 444773053.0, "taker_buy_quote": 2862452.204165 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.006292, "high": 0.006345, "low": 0.005919, "close": 0.005979, "volume": 1193528358.0, "close_time": 1770335999999, "quote_volume": 7253223.234988, "trades": 127688, "taker_buy_base": 618128314.0, "taker_buy_quote": 3756484.718326 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.005978, "high": 0.006297, "low": 0.005275, "close": 0.006059, "volume": 1994501132.0, "close_time": 1770350399999, "quote_volume": 11432143.031017, "trades": 178994, "taker_buy_base": 992898503.0, "taker_buy_quote": 5696733.431308 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.006058, "high": 0.006387, "low": 0.00602, "close": 0.006157, "volume": 351412249.0, "close_time": 1770364799999, "quote_volume": 2186134.750599, "trades": 46882, "taker_buy_base": 169781722.0, "taker_buy_quote": 1057131.442887 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.006157, "high": 0.006388, "low": 0.006078, "close": 0.006361, "volume": 343911037.0, "close_time": 1770379199999, "quote_volume": 2143525.152501, "trades": 33427, "taker_buy_base": 177833366.0, "taker_buy_quote": 1109141.049017 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.00636, "high": 0.006694, "low": 0.006313, "close": 0.006626, "volume": 529678242.0, "close_time": 1770393599999, "quote_volume": 3456262.140367, "trades": 47364, "taker_buy_base": 280817356.0, "taker_buy_quote": 1831994.317881 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.006626, "high": 0.006921, "low": 0.006573, "close": 0.006674, "volume": 627372755.0, "close_time": 1770407999999, "quote_volume": 4229712.930678, "trades": 53097, "taker_buy_base": 324517459.0, "taker_buy_quote": 2190006.751225 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.006673, "high": 0.006836, "low": 0.006589, "close": 0.006724, "volume": 271576027.0, "close_time": 1770422399999, "quote_volume": 1822077.934334, "trades": 22658, "taker_buy_base": 146253849.0, "taker_buy_quote": 981839.702655 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.006725, "high": 0.006729, "low": 0.006577, "close": 0.006695, "volume": 202653517.0, "close_time": 1770436799999, "quote_volume": 1347502.644405, "trades": 26487, "taker_buy_base": 103625748.0, "taker_buy_quote": 689205.442458 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.006694, "high": 0.006775, "low": 0.006313, "close": 0.00639, "volume": 404384207.0, "close_time": 1770451199999, "quote_volume": 2645287.034937, "trades": 41573, "taker_buy_base": 187952367.0, "taker_buy_quote": 1229426.177332 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.00639, "high": 0.006447, "low": 0.006335, "close": 0.006367, "volume": 129208031.0, "close_time": 1770465599999, "quote_volume": 826470.25203, "trades": 17703, "taker_buy_base": 63148819.0, "taker_buy_quote": 404161.624221 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.006367, "high": 0.006647, "low": 0.006356, "close": 0.006532, "volume": 328939497.0, "close_time": 1770479999999, "quote_volume": 2145311.039487, "trades": 34252, "taker_buy_base": 178727242.0, "taker_buy_quote": 1165937.353609 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.006533, "high": 0.006807, "low": 0.006514, "close": 0.006662, "volume": 1052922489.0, "close_time": 1770494399999, "quote_volume": 7018284.303432, "trades": 76702, "taker_buy_base": 513780161.0, "taker_buy_quote": 3426057.420492 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.006661, "high": 0.006731, "low": 0.006582, "close": 0.006621, "volume": 103451353.0, "close_time": 1770508799999, "quote_volume": 689624.839925, "trades": 12324, "taker_buy_base": 52353183.0, "taker_buy_quote": 349142.755178 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.006622, "high": 0.006625, "low": 0.006486, "close": 0.006496, "volume": 82940730.0, "close_time": 1770523199999, "quote_volume": 544324.585962, "trades": 10645, "taker_buy_base": 38957404.0, "taker_buy_quote": 255660.584453 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.006495, "high": 0.006546, "low": 0.006454, "close": 0.006519, "volume": 65825694.0, "close_time": 1770537599999, "quote_volume": 427940.145028, "trades": 8282, "taker_buy_base": 35696188.0, "taker_buy_quote": 232215.780055 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.006517, "high": 0.006682, "low": 0.006502, "close": 0.00662, "volume": 209536623.0, "close_time": 1770551999999, "quote_volume": 1383951.130426, "trades": 24691, "taker_buy_base": 101722913.0, "taker_buy_quote": 671771.645782 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.006621, "high": 0.006664, "low": 0.006525, "close": 0.006553, "volume": 158255284.0, "close_time": 1770566399999, "quote_volume": 1044671.35271, "trades": 18978, "taker_buy_base": 72789701.0, "taker_buy_quote": 480807.871699 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.006552, "high": 0.006581, "low": 0.006374, "close": 0.006572, "volume": 151004532.0, "close_time": 1770580799999, "quote_volume": 981058.933817, "trades": 18566, "taker_buy_base": 78684139.0, "taker_buy_quote": 511441.802326 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.006572, "high": 0.006649, "low": 0.006406, "close": 0.006475, "volume": 172764255.0, "close_time": 1770595199999, "quote_volume": 1123362.202974, "trades": 21077, "taker_buy_base": 86487398.0, "taker_buy_quote": 562969.925245 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.006474, "high": 0.006593, "low": 0.006423, "close": 0.00658, "volume": 143006682.0, "close_time": 1770609599999, "quote_volume": 929230.79747, "trades": 20003, "taker_buy_base": 75288184.0, "taker_buy_quote": 489245.934771 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.006579, "high": 0.006592, "low": 0.006435, "close": 0.006448, "volume": 110122088.0, "close_time": 1770623999999, "quote_volume": 717595.132967, "trades": 13496, "taker_buy_base": 54676991.0, "taker_buy_quote": 356294.132239 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.006449, "high": 0.006467, "low": 0.006175, "close": 0.006229, "volume": 204376061.0, "close_time": 1770638399999, "quote_volume": 1285374.577841, "trades": 24466, "taker_buy_base": 83597827.0, "taker_buy_quote": 526068.490076 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.00623, "high": 0.006363, "low": 0.006152, "close": 0.006348, "volume": 250358731.0, "close_time": 1770652799999, "quote_volume": 1565978.928016, "trades": 32000, "taker_buy_base": 132552271.0, "taker_buy_quote": 828935.124395 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.006347, "high": 0.006536, "low": 0.006299, "close": 0.006477, "volume": 212355781.0, "close_time": 1770667199999, "quote_volume": 1367286.549877, "trades": 32315, "taker_buy_base": 109031813.0, "taker_buy_quote": 701980.648327 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.006476, "high": 0.006504, "low": 0.006334, "close": 0.006371, "volume": 107623223.0, "close_time": 1770681599999, "quote_volume": 690748.46399, "trades": 13461, "taker_buy_base": 49562485.0, "taker_buy_quote": 318249.594695 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.006372, "high": 0.006421, "low": 0.006203, "close": 0.006263, "volume": 150700124.0, "close_time": 1770695999999, "quote_volume": 951651.186307, "trades": 12924, "taker_buy_base": 69694953.0, "taker_buy_quote": 440215.352574 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.006262, "high": 0.00633, "low": 0.006111, "close": 0.006179, "volume": 186496982.0, "close_time": 1770710399999, "quote_volume": 1159783.642404, "trades": 16417, "taker_buy_base": 71126468.0, "taker_buy_quote": 442236.749257 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.006179, "high": 0.006246, "low": 0.006133, "close": 0.006138, "volume": 126874155.0, "close_time": 1770724799999, "quote_volume": 785491.410514, "trades": 13535, "taker_buy_base": 62958405.0, "taker_buy_quote": 390077.792226 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.006139, "high": 0.006198, "low": 0.006073, "close": 0.006146, "volume": 234508159.0, "close_time": 1770739199999, "quote_volume": 1439476.870341, "trades": 26058, "taker_buy_base": 124237401.0, "taker_buy_quote": 762996.53752 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.006147, "high": 0.006197, "low": 0.006027, "close": 0.006124, "volume": 192852871.0, "close_time": 1770753599999, "quote_volume": 1180599.617697, "trades": 21012, "taker_buy_base": 104370143.0, "taker_buy_quote": 639274.028406 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.006123, "high": 0.006156, "low": 0.006081, "close": 0.006142, "volume": 73166823.0, "close_time": 1770767999999, "quote_volume": 447949.587829, "trades": 8459, "taker_buy_base": 36352291.0, "taker_buy_quote": 222644.516519 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.006143, "high": 0.006204, "low": 0.006067, "close": 0.006122, "volume": 88922935.0, "close_time": 1770782399999, "quote_volume": 546640.218997, "trades": 9777, "taker_buy_base": 43350966.0, "taker_buy_quote": 266509.177887 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.006121, "high": 0.006135, "low": 0.005897, "close": 0.005921, "volume": 211857724.0, "close_time": 1770796799999, "quote_volume": 1269054.750635, "trades": 18997, "taker_buy_base": 94767446.0, "taker_buy_quote": 567823.424529 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.005921, "high": 0.005936, "low": 0.005854, "close": 0.005924, "volume": 172317745.0, "close_time": 1770811199999, "quote_volume": 1016142.397928, "trades": 13280, "taker_buy_base": 87703609.0, "taker_buy_quote": 517332.219188 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.005924, "high": 0.006314, "low": 0.005868, "close": 0.005951, "volume": 611477774.0, "close_time": 1770825599999, "quote_volume": 3700029.10704, "trades": 57659, "taker_buy_base": 322667204.0, "taker_buy_quote": 1952796.371339 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.00595, "high": 0.006085, "low": 0.005872, "close": 0.00602, "volume": 304741464.0, "close_time": 1770839999999, "quote_volume": 1826113.308675, "trades": 30695, "taker_buy_base": 155723498.0, "taker_buy_quote": 933227.488398 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.006019, "high": 0.006181, "low": 0.005968, "close": 0.00603, "volume": 193531000.0, "close_time": 1770854399999, "quote_volume": 1175542.838171, "trades": 15780, "taker_buy_base": 99108666.0, "taker_buy_quote": 602846.857315 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.006031, "high": 0.00618, "low": 0.006031, "close": 0.00617, "volume": 121030674.0, "close_time": 1770868799999, "quote_volume": 741247.699937, "trades": 12306, "taker_buy_base": 60289785.0, "taker_buy_quote": 369278.674088 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.006169, "high": 0.006305, "low": 0.006133, "close": 0.006294, "volume": 183473151.0, "close_time": 1770883199999, "quote_volume": 1139848.884086, "trades": 15894, "taker_buy_base": 103910892.0, "taker_buy_quote": 645811.122179 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.006293, "high": 0.006543, "low": 0.006261, "close": 0.006463, "volume": 361172696.0, "close_time": 1770897599999, "quote_volume": 2318452.851238, "trades": 26597, "taker_buy_base": 178638708.0, "taker_buy_quote": 1147417.94138 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.006463, "high": 0.006498, "low": 0.006261, "close": 0.006266, "volume": 658765719.0, "close_time": 1770911999999, "quote_volume": 4208672.084494, "trades": 52979, "taker_buy_base": 379010863.0, "taker_buy_quote": 2424910.878611 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.006266, "high": 0.006291, "low": 0.006095, "close": 0.006215, "volume": 459950165.0, "close_time": 1770926399999, "quote_volume": 2839446.767596, "trades": 45271, "taker_buy_base": 231382576.0, "taker_buy_quote": 1429312.286496 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.006215, "high": 0.006325, "low": 0.006117, "close": 0.006307, "volume": 186292816.0, "close_time": 1770940799999, "quote_volume": 1156635.536011, "trades": 17734, "taker_buy_base": 96343485.0, "taker_buy_quote": 598671.920938 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.006307, "high": 0.006361, "low": 0.006171, "close": 0.00621, "volume": 164724558.0, "close_time": 1770955199999, "quote_volume": 1027625.397649, "trades": 14364, "taker_buy_base": 78944705.0, "taker_buy_quote": 492687.899735 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.00621, "high": 0.006246, "low": 0.006119, "close": 0.006222, "volume": 113532384.0, "close_time": 1770969599999, "quote_volume": 701803.7755, "trades": 11074, "taker_buy_base": 59776112.0, "taker_buy_quote": 369568.639732 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.006222, "high": 0.00632, "low": 0.006212, "close": 0.006285, "volume": 96142839.0, "close_time": 1770983999999, "quote_volume": 603444.087897, "trades": 11122, "taker_buy_base": 47783844.0, "taker_buy_quote": 299992.891291 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.006284, "high": 0.006683, "low": 0.00624, "close": 0.006486, "volume": 434894367.0, "close_time": 1770998399999, "quote_volume": 2797737.719807, "trades": 40097, "taker_buy_base": 221845736.0, "taker_buy_quote": 1426370.042209 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.006486, "high": 0.006813, "low": 0.006467, "close": 0.006701, "volume": 381321640.0, "close_time": 1771012799999, "quote_volume": 2538246.590373, "trades": 32549, "taker_buy_base": 184529297.0, "taker_buy_quote": 1228106.310952 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.006701, "high": 0.006748, "low": 0.006629, "close": 0.006638, "volume": 145619635.0, "close_time": 1771027199999, "quote_volume": 975650.298256, "trades": 14254, "taker_buy_base": 72840616.0, "taker_buy_quote": 488264.632233 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.006639, "high": 0.007039, "low": 0.006597, "close": 0.006946, "volume": 339566917.0, "close_time": 1771041599999, "quote_volume": 2325177.940121, "trades": 33364, "taker_buy_base": 182237377.0, "taker_buy_quote": 1249442.668658 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.006946, "high": 0.006973, "low": 0.006731, "close": 0.006824, "volume": 200869165.0, "close_time": 1771055999999, "quote_volume": 1372260.027862, "trades": 19602, "taker_buy_base": 98640478.0, "taker_buy_quote": 673882.073551 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.006826, "high": 0.007071, "low": 0.006826, "close": 0.007064, "volume": 212915036.0, "close_time": 1771070399999, "quote_volume": 1477415.995353, "trades": 21660, "taker_buy_base": 114401509.0, "taker_buy_quote": 794354.19343 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.007062, "high": 0.007273, "low": 0.006862, "close": 0.007271, "volume": 436762468.0, "close_time": 1771084799999, "quote_volume": 3091107.360899, "trades": 37529, "taker_buy_base": 202360376.0, "taker_buy_quote": 1431581.013914 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.00727, "high": 0.007954, "low": 0.007222, "close": 0.007861, "volume": 946426804.0, "close_time": 1771099199999, "quote_volume": 7212277.984516, "trades": 87798, "taker_buy_base": 475076556.0, "taker_buy_quote": 3616507.138574 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.007861, "high": 0.008203, "low": 0.007744, "close": 0.007867, "volume": 726283694.0, "close_time": 1771113599999, "quote_volume": 5797031.565127, "trades": 72027, "taker_buy_base": 353736044.0, "taker_buy_quote": 2823842.100558 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.007867, "high": 0.007971, "low": 0.00754, "close": 0.007721, "volume": 747671630.0, "close_time": 1771127999999, "quote_volume": 5773740.628152, "trades": 70057, "taker_buy_base": 383326075.0, "taker_buy_quote": 2960868.139694 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.007721, "high": 0.007926, "low": 0.007638, "close": 0.007703, "volume": 444761995.0, "close_time": 1771142399999, "quote_volume": 3446411.44959, "trades": 47650, "taker_buy_base": 211604559.0, "taker_buy_quote": 1640117.147185 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.007704, "high": 0.007754, "low": 0.007465, "close": 0.007507, "volume": 288054097.0, "close_time": 1771156799999, "quote_volume": 2180718.280107, "trades": 29225, "taker_buy_base": 138643075.0, "taker_buy_quote": 1051307.857008 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.007508, "high": 0.007527, "low": 0.007132, "close": 0.007215, "volume": 464210203.0, "close_time": 1771171199999, "quote_volume": 3372099.878398, "trades": 44386, "taker_buy_base": 209666107.0, "taker_buy_quote": 1522117.09698 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.007213, "high": 0.007224, "low": 0.006918, "close": 0.006974, "volume": 393952164.0, "close_time": 1771185599999, "quote_volume": 2777841.141175, "trades": 35999, "taker_buy_base": 175302565.0, "taker_buy_quote": 1235163.966691 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.006974, "high": 0.007057, "low": 0.006923, "close": 0.00705, "volume": 186243130.0, "close_time": 1771199999999, "quote_volume": 1302977.926316, "trades": 17499, "taker_buy_base": 89607393.0, "taker_buy_quote": 627173.533484 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00705, "high": 0.007124, "low": 0.006983, "close": 0.007024, "volume": 135376325.0, "close_time": 1771214399999, "quote_volume": 955198.180493, "trades": 14695, "taker_buy_base": 75047434.0, "taker_buy_quote": 530031.336482 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.007023, "high": 0.007235, "low": 0.007018, "close": 0.007173, "volume": 175651247.0, "close_time": 1771228799999, "quote_volume": 1252048.55498, "trades": 19195, "taker_buy_base": 96202804.0, "taker_buy_quote": 685743.189417 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.007174, "high": 0.007362, "low": 0.007151, "close": 0.007255, "volume": 230530033.0, "close_time": 1771243199999, "quote_volume": 1673246.204374, "trades": 26080, "taker_buy_base": 119832602.0, "taker_buy_quote": 869792.236981 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.007256, "high": 0.0075, "low": 0.006957, "close": 0.007012, "volume": 514398839.0, "close_time": 1771257599999, "quote_volume": 3717104.700219, "trades": 59358, "taker_buy_base": 236466462.0, "taker_buy_quote": 1711326.463403 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.007013, "high": 0.007191, "low": 0.007008, "close": 0.007153, "volume": 168815779.0, "close_time": 1771271999999, "quote_volume": 1199018.817123, "trades": 21486, "taker_buy_base": 93756342.0, "taker_buy_quote": 666314.616409 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.007154, "high": 0.007337, "low": 0.007114, "close": 0.007297, "volume": 151449494.0, "close_time": 1771286399999, "quote_volume": 1099166.055169, "trades": 17489, "taker_buy_base": 85577863.0, "taker_buy_quote": 620878.558161 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.007298, "high": 0.007358, "low": 0.007182, "close": 0.007242, "volume": 144706739.0, "close_time": 1771300799999, "quote_volume": 1053089.716922, "trades": 16518, "taker_buy_base": 68248189.0, "taker_buy_quote": 496902.619261 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.007241, "high": 0.00727, "low": 0.007093, "close": 0.007147, "volume": 133652313.0, "close_time": 1771315199999, "quote_volume": 958983.820603, "trades": 13374, "taker_buy_base": 54316210.0, "taker_buy_quote": 390084.894352 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.007146, "high": 0.007181, "low": 0.007039, "close": 0.007113, "volume": 134239355.0, "close_time": 1771329599999, "quote_volume": 953834.172486, "trades": 13766, "taker_buy_base": 66314082.0, "taker_buy_quote": 471321.685504 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.007112, "high": 0.007227, "low": 0.006974, "close": 0.007137, "volume": 308623313.0, "close_time": 1771343999999, "quote_volume": 2190535.730374, "trades": 34365, "taker_buy_base": 165462898.0, "taker_buy_quote": 1175187.44097 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.007137, "high": 0.007351, "low": 0.007059, "close": 0.007106, "volume": 364578822.0, "close_time": 1771358399999, "quote_volume": 2620000.578185, "trades": 43797, "taker_buy_base": 158877771.0, "taker_buy_quote": 1142846.717454 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.007105, "high": 0.007179, "low": 0.007065, "close": 0.007141, "volume": 98422194.0, "close_time": 1771372799999, "quote_volume": 700935.219276, "trades": 13606, "taker_buy_base": 51741604.0, "taker_buy_quote": 368608.400565 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.007142, "high": 0.007152, "low": 0.007021, "close": 0.007103, "volume": 83841670.0, "close_time": 1771387199999, "quote_volume": 594018.891497, "trades": 13335, "taker_buy_base": 39836687.0, "taker_buy_quote": 282374.246388 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.007104, "high": 0.007229, "low": 0.007089, "close": 0.007185, "volume": 71745426.0, "close_time": 1771401599999, "quote_volume": 512634.980003, "trades": 10554, "taker_buy_base": 42524324.0, "taker_buy_quote": 303765.502175 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.007185, "high": 0.007265, "low": 0.007064, "close": 0.007094, "volume": 124450105.0, "close_time": 1771415999999, "quote_volume": 894430.933394, "trades": 17470, "taker_buy_base": 63291376.0, "taker_buy_quote": 455483.989775 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.007095, "high": 0.007197, "low": 0.006951, "close": 0.007101, "volume": 253219738.0, "close_time": 1771430399999, "quote_volume": 1790056.243805, "trades": 31191, "taker_buy_base": 122430856.0, "taker_buy_quote": 864777.553877 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.007101, "high": 0.007109, "low": 0.006754, "close": 0.006825, "volume": 277934419.0, "close_time": 1771444799999, "quote_volume": 1924960.256761, "trades": 31991, "taker_buy_base": 141940618.0, "taker_buy_quote": 984174.807457 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.006827, "high": 0.006873, "low": 0.006746, "close": 0.006771, "volume": 129807915.0, "close_time": 1771459199999, "quote_volume": 882299.805612, "trades": 13718, "taker_buy_base": 60561263.0, "taker_buy_quote": 411462.179263 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.006772, "high": 0.006848, "low": 0.006686, "close": 0.006829, "volume": 129505100.0, "close_time": 1771473599999, "quote_volume": 876013.076376, "trades": 17370, "taker_buy_base": 59529887.0, "taker_buy_quote": 402884.207067 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.006828, "high": 0.006858, "low": 0.006733, "close": 0.00679, "volume": 87037915.0, "close_time": 1771487999999, "quote_volume": 591639.963177, "trades": 10579, "taker_buy_base": 38380560.0, "taker_buy_quote": 261074.768099 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.006789, "high": 0.006789, "low": 0.006646, "close": 0.006681, "volume": 139581876.0, "close_time": 1771502399999, "quote_volume": 935936.972984, "trades": 14619, "taker_buy_base": 68980032.0, "taker_buy_quote": 462600.927501 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.00668, "high": 0.006705, "low": 0.006512, "close": 0.006558, "volume": 223637777.0, "close_time": 1771516799999, "quote_volume": 1477481.697566, "trades": 27740, "taker_buy_base": 100667799.0, "taker_buy_quote": 665086.831755 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.006557, "high": 0.006636, "low": 0.006439, "close": 0.006532, "volume": 294889523.0, "close_time": 1771531199999, "quote_volume": 1926960.930239, "trades": 27410, "taker_buy_base": 151208479.0, "taker_buy_quote": 988621.783837 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.006533, "high": 0.006635, "low": 0.006523, "close": 0.006634, "volume": 104696708.0, "close_time": 1771545599999, "quote_volume": 688292.084728, "trades": 10734, "taker_buy_base": 58958462.0, "taker_buy_quote": 387509.207503 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.006633, "high": 0.006811, "low": 0.006617, "close": 0.00672, "volume": 195934561.0, "close_time": 1771559999999, "quote_volume": 1318379.336939, "trades": 18206, "taker_buy_base": 110634487.0, "taker_buy_quote": 744419.280421 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.006721, "high": 0.006766, "low": 0.006627, "close": 0.006712, "volume": 134077008.0, "close_time": 1771574399999, "quote_volume": 899470.746893, "trades": 15568, "taker_buy_base": 60499402.0, "taker_buy_quote": 406023.400244 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.006712, "high": 0.006928, "low": 0.00671, "close": 0.006778, "volume": 215993136.0, "close_time": 1771588799999, "quote_volume": 1473798.106626, "trades": 22136, "taker_buy_base": 110579422.0, "taker_buy_quote": 754149.68879 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.006779, "high": 0.006959, "low": 0.006546, "close": 0.006958, "volume": 348194985.0, "close_time": 1771603199999, "quote_volume": 2354077.118713, "trades": 46850, "taker_buy_base": 179741317.0, "taker_buy_quote": 1215866.799771 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.006958, "high": 0.007041, "low": 0.006684, "close": 0.006857, "volume": 551568396.0, "close_time": 1771617599999, "quote_volume": 3783430.765997, "trades": 48117, "taker_buy_base": 287009862.0, "taker_buy_quote": 1968701.965529 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.006856, "high": 0.006933, "low": 0.006824, "close": 0.006917, "volume": 71665237.0, "close_time": 1771631999999, "quote_volume": 493652.662525, "trades": 9228, "taker_buy_base": 41766817.0, "taker_buy_quote": 287898.693758 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.006917, "high": 0.006932, "low": 0.006842, "close": 0.006869, "volume": 69746556.0, "close_time": 1771646399999, "quote_volume": 479727.485185, "trades": 7037, "taker_buy_base": 31875662.0, "taker_buy_quote": 219304.94584 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.00687, "high": 0.006972, "low": 0.006845, "close": 0.006913, "volume": 84692811.0, "close_time": 1771660799999, "quote_volume": 585119.785629, "trades": 8260, "taker_buy_base": 49726538.0, "taker_buy_quote": 343395.601459 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.006913, "high": 0.007079, "low": 0.006911, "close": 0.007045, "volume": 107784508.0, "close_time": 1771675199999, "quote_volume": 756209.914887, "trades": 12321, "taker_buy_base": 51378492.0, "taker_buy_quote": 360703.925936 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.007045, "high": 0.007098, "low": 0.006929, "close": 0.006976, "volume": 174540368.0, "close_time": 1771689599999, "quote_volume": 1222799.308083, "trades": 17404, "taker_buy_base": 88659370.0, "taker_buy_quote": 621650.489708 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.006977, "high": 0.006984, "low": 0.006898, "close": 0.006927, "volume": 76529685.0, "close_time": 1771703999999, "quote_volume": 531511.713947, "trades": 11074, "taker_buy_base": 40974859.0, "taker_buy_quote": 284650.082958 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.006926, "high": 0.006933, "low": 0.006804, "close": 0.006819, "volume": 100301194.0, "close_time": 1771718399999, "quote_volume": 688249.7547, "trades": 9023, "taker_buy_base": 45817413.0, "taker_buy_quote": 314549.578003 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.006818, "high": 0.006825, "low": 0.006668, "close": 0.006712, "volume": 95020018.0, "close_time": 1771732799999, "quote_volume": 641509.472175, "trades": 9800, "taker_buy_base": 44900290.0, "taker_buy_quote": 303264.166409 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.006712, "high": 0.006745, "low": 0.006642, "close": 0.00671, "volume": 95035835.0, "close_time": 1771747199999, "quote_volume": 636837.901768, "trades": 8978, "taker_buy_base": 57991303.0, "taker_buy_quote": 388870.56241 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.00671, "high": 0.006759, "low": 0.006661, "close": 0.006719, "volume": 42273803.0, "close_time": 1771761599999, "quote_volume": 283808.614878, "trades": 5538, "taker_buy_base": 22798722.0, "taker_buy_quote": 153172.00436 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.006719, "high": 0.00672, "low": 0.006551, "close": 0.00661, "volume": 125773605.0, "close_time": 1771775999999, "quote_volume": 832639.924599, "trades": 14017, "taker_buy_base": 48663770.0, "taker_buy_quote": 321947.87773 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.006607, "high": 0.006614, "low": 0.006501, "close": 0.006555, "volume": 76430015.0, "close_time": 1771790399999, "quote_volume": 499917.873023, "trades": 6502, "taker_buy_base": 31580492.0, "taker_buy_quote": 206656.120258 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.006556, "high": 0.006602, "low": 0.006503, "close": 0.006577, "volume": 52052326.0, "close_time": 1771804799999, "quote_volume": 341209.565676, "trades": 6588, "taker_buy_base": 29913936.0, "taker_buy_quote": 196174.539126 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.006577, "high": 0.006611, "low": 0.006104, "close": 0.006183, "volume": 514135226.0, "close_time": 1771819199999, "quote_volume": 3207292.096561, "trades": 47297, "taker_buy_base": 244228761.0, "taker_buy_quote": 1523432.380665 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.006183, "high": 0.006476, "low": 0.006166, "close": 0.006427, "volume": 179247306.0, "close_time": 1771833599999, "quote_volume": 1134026.270961, "trades": 14828, "taker_buy_base": 99595601.0, "taker_buy_quote": 629351.084024 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.006426, "high": 0.006633, "low": 0.006372, "close": 0.006564, "volume": 137858209.0, "close_time": 1771847999999, "quote_volume": 899084.942553, "trades": 16246, "taker_buy_base": 78928802.0, "taker_buy_quote": 514135.636497 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.006565, "high": 0.006697, "low": 0.006386, "close": 0.006405, "volume": 232217377.0, "close_time": 1771862399999, "quote_volume": 1517810.46644, "trades": 27268, "taker_buy_base": 121562084.0, "taker_buy_quote": 794856.629806 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.006404, "high": 0.006439, "low": 0.006242, "close": 0.006293, "volume": 239996259.0, "close_time": 1771876799999, "quote_volume": 1521186.404177, "trades": 21944, "taker_buy_base": 112882286.0, "taker_buy_quote": 715541.10989 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.006292, "high": 0.006387, "low": 0.006258, "close": 0.006319, "volume": 107841670.0, "close_time": 1771891199999, "quote_volume": 681704.14565, "trades": 10703, "taker_buy_base": 54039213.0, "taker_buy_quote": 341781.078682 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00632, "high": 0.006387, "low": 0.006217, "close": 0.006251, "volume": 188330274.0, "close_time": 1771905599999, "quote_volume": 1187790.294171, "trades": 20978, "taker_buy_base": 89125558.0, "taker_buy_quote": 562281.127652 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.006252, "high": 0.006263, "low": 0.006174, "close": 0.00624, "volume": 149716630.0, "close_time": 1771919999999, "quote_volume": 931985.057319, "trades": 14665, "taker_buy_base": 74857341.0, "taker_buy_quote": 465966.879116 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.00624, "high": 0.006311, "low": 0.006205, "close": 0.006307, "volume": 82493921.0, "close_time": 1771934399999, "quote_volume": 517727.627501, "trades": 10283, "taker_buy_base": 43698522.0, "taker_buy_quote": 274296.617207 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.006308, "high": 0.006507, "low": 0.006209, "close": 0.006458, "volume": 272531058.0, "close_time": 1771948799999, "quote_volume": 1734753.233186, "trades": 28114, "taker_buy_base": 138449566.0, "taker_buy_quote": 881749.931128 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.006457, "high": 0.006561, "low": 0.006392, "close": 0.006423, "volume": 156322715.0, "close_time": 1771963199999, "quote_volume": 1010605.32037, "trades": 19729, "taker_buy_base": 77103551.0, "taker_buy_quote": 498759.208644 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.006423, "high": 0.006492, "low": 0.006367, "close": 0.006445, "volume": 96924608.0, "close_time": 1771977599999, "quote_volume": 622705.727266, "trades": 10770, "taker_buy_base": 52012300.0, "taker_buy_quote": 334032.91501 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.006446, "high": 0.006745, "low": 0.006405, "close": 0.00659, "volume": 304396667.0, "close_time": 1771991999999, "quote_volume": 2020241.334093, "trades": 31962, "taker_buy_base": 155434068.0, "taker_buy_quote": 1031248.470116 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.006591, "high": 0.006668, "low": 0.006505, "close": 0.00663, "volume": 154783425.0, "close_time": 1772006399999, "quote_volume": 1020259.251978, "trades": 14884, "taker_buy_base": 71364526.0, "taker_buy_quote": 470336.658347 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.006629, "high": 0.006795, "low": 0.006614, "close": 0.006732, "volume": 164707039.0, "close_time": 1772020799999, "quote_volume": 1106898.296204, "trades": 17500, "taker_buy_base": 88219467.0, "taker_buy_quote": 593012.735655 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.006731, "high": 0.007277, "low": 0.00673, "close": 0.007136, "volume": 557598552.0, "close_time": 1772035199999, "quote_volume": 3928589.670399, "trades": 56847, "taker_buy_base": 299589125.0, "taker_buy_quote": 2108036.596241 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.007138, "high": 0.007546, "low": 0.007114, "close": 0.007444, "volume": 572241545.0, "close_time": 1772049599999, "quote_volume": 4207911.577909, "trades": 62653, "taker_buy_base": 294967040.0, "taker_buy_quote": 2169419.834128 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.007445, "high": 0.00775, "low": 0.007098, "close": 0.007238, "volume": 639310891.0, "close_time": 1772063999999, "quote_volume": 4771736.446114, "trades": 54049, "taker_buy_base": 303817501.0, "taker_buy_quote": 2269555.031497 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.007237, "high": 0.007321, "low": 0.007117, "close": 0.007168, "volume": 270444049.0, "close_time": 1772078399999, "quote_volume": 1952481.763832, "trades": 27728, "taker_buy_base": 133523707.0, "taker_buy_quote": 964423.493952 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.007167, "high": 0.007238, "low": 0.007098, "close": 0.007139, "volume": 153602581.0, "close_time": 1772092799999, "quote_volume": 1099292.546933, "trades": 18768, "taker_buy_base": 75825584.0, "taker_buy_quote": 542972.331481 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.007141, "high": 0.007328, "low": 0.007001, "close": 0.007041, "volume": 253909109.0, "close_time": 1772107199999, "quote_volume": 1817987.243662, "trades": 23499, "taker_buy_base": 121887076.0, "taker_buy_quote": 873705.882598 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.007041, "high": 0.007128, "low": 0.006945, "close": 0.007029, "volume": 338005338.0, "close_time": 1772121599999, "quote_volume": 2375521.068242, "trades": 31704, "taker_buy_base": 168937254.0, "taker_buy_quote": 1187637.247072 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.00703, "high": 0.007036, "low": 0.006726, "close": 0.00694, "volume": 398716095.0, "close_time": 1772135999999, "quote_volume": 2735986.766761, "trades": 36012, "taker_buy_base": 200056063.0, "taker_buy_quote": 1374124.533585 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.006939, "high": 0.006987, "low": 0.006847, "close": 0.006949, "volume": 186749909.0, "close_time": 1772150399999, "quote_volume": 1290830.478563, "trades": 14670, "taker_buy_base": 67252862.0, "taker_buy_quote": 465393.837983 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.006948, "high": 0.00708, "low": 0.006867, "close": 0.007068, "volume": 139124977.0, "close_time": 1772164799999, "quote_volume": 966712.469499, "trades": 14840, "taker_buy_base": 69354393.0, "taker_buy_quote": 482263.323389 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.007067, "high": 0.007216, "low": 0.007065, "close": 0.007193, "volume": 268761099.0, "close_time": 1772179199999, "quote_volume": 1922093.999249, "trades": 22955, "taker_buy_base": 145819127.0, "taker_buy_quote": 1042851.745997 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.007192, "high": 0.007257, "low": 0.00691, "close": 0.00694, "volume": 316767504.0, "close_time": 1772193599999, "quote_volume": 2244895.890068, "trades": 32011, "taker_buy_base": 143193981.0, "taker_buy_quote": 1015012.276905 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.00694, "high": 0.006951, "low": 0.006808, "close": 0.006874, "volume": 291337935.0, "close_time": 1772207999999, "quote_volume": 2003906.588996, "trades": 32022, "taker_buy_base": 142098983.0, "taker_buy_quote": 977567.856914 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.006873, "high": 0.006879, "low": 0.0067, "close": 0.006742, "volume": 200378185.0, "close_time": 1772222399999, "quote_volume": 1360149.059615, "trades": 24352, "taker_buy_base": 92758181.0, "taker_buy_quote": 630165.442691 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.006741, "high": 0.006807, "low": 0.006608, "close": 0.006797, "volume": 143151460.0, "close_time": 1772236799999, "quote_volume": 963023.883789, "trades": 14234, "taker_buy_base": 66878896.0, "taker_buy_quote": 449995.548658 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.006796, "high": 0.006884, "low": 0.006753, "close": 0.006756, "volume": 105328989.0, "close_time": 1772251199999, "quote_volume": 717601.115653, "trades": 9419, "taker_buy_base": 48849242.0, "taker_buy_quote": 332816.772021 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.006757, "high": 0.00679, "low": 0.006286, "close": 0.006391, "volume": 602576846.0, "close_time": 1772265599999, "quote_volume": 3908064.05489, "trades": 50107, "taker_buy_base": 330035445.0, "taker_buy_quote": 2141280.57024 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.006391, "high": 0.006392, "low": 0.006264, "close": 0.00631, "volume": 244484464.0, "close_time": 1772279999999, "quote_volume": 1547725.601859, "trades": 22740, "taker_buy_base": 110881579.0, "taker_buy_quote": 702295.08687 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.006309, "high": 0.006666, "low": 0.006309, "close": 0.0065, "volume": 340157249.0, "close_time": 1772294399999, "quote_volume": 2213685.423177, "trades": 34399, "taker_buy_base": 179962433.0, "taker_buy_quote": 1171786.320432 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0065, "high": 0.006878, "low": 0.006449, "close": 0.006799, "volume": 283674248.0, "close_time": 1772308799999, "quote_volume": 1881127.728513, "trades": 29334, "taker_buy_base": 137880016.0, "taker_buy_quote": 915080.620116 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.006798, "high": 0.007086, "low": 0.00678, "close": 0.006994, "volume": 368520534.0, "close_time": 1772323199999, "quote_volume": 2573158.668259, "trades": 36973, "taker_buy_base": 188280303.0, "taker_buy_quote": 1315356.988554 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.006995, "high": 0.007324, "low": 0.006844, "close": 0.00706, "volume": 357127059.0, "close_time": 1772337599999, "quote_volume": 2541143.555552, "trades": 38029, "taker_buy_base": 167344934.0, "taker_buy_quote": 1192275.535088 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.007062, "high": 0.007093, "low": 0.006941, "close": 0.007002, "volume": 178123229.0, "close_time": 1772351999999, "quote_volume": 1251313.123138, "trades": 17737, "taker_buy_base": 76508921.0, "taker_buy_quote": 537627.440808 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.007003, "high": 0.007012, "low": 0.006775, "close": 0.006829, "volume": 186801248.0, "close_time": 1772366399999, "quote_volume": 1281469.002453, "trades": 18532, "taker_buy_base": 71144774.0, "taker_buy_quote": 487806.399114 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.006828, "high": 0.006993, "low": 0.006706, "close": 0.006871, "volume": 358943164.0, "close_time": 1772380799999, "quote_volume": 2466377.352699, "trades": 35808, "taker_buy_base": 184326168.0, "taker_buy_quote": 1267426.907578 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.006872, "high": 0.006913, "low": 0.006638, "close": 0.006661, "volume": 304214239.0, "close_time": 1772395199999, "quote_volume": 2059727.417612, "trades": 31038, "taker_buy_base": 145915676.0, "taker_buy_quote": 988093.017896 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.006661, "high": 0.006809, "low": 0.006527, "close": 0.00671, "volume": 244439507.0, "close_time": 1772409599999, "quote_volume": 1627681.27685, "trades": 23813, "taker_buy_base": 126997416.0, "taker_buy_quote": 846138.71969 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.006711, "high": 0.006934, "low": 0.006706, "close": 0.006882, "volume": 229683443.0, "close_time": 1772423999999, "quote_volume": 1567571.452964, "trades": 25443, "taker_buy_base": 123026956.0, "taker_buy_quote": 839580.690818 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.006883, "high": 0.006887, "low": 0.006646, "close": 0.006697, "volume": 153557360.0, "close_time": 1772438399999, "quote_volume": 1041255.010754, "trades": 17248, "taker_buy_base": 67551697.0, "taker_buy_quote": 457740.987318 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.006698, "high": 0.006829, "low": 0.006627, "close": 0.006787, "volume": 145651400.0, "close_time": 1772452799999, "quote_volume": 983057.99937, "trades": 17414, "taker_buy_base": 72697110.0, "taker_buy_quote": 491059.143033 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.006785, "high": 0.00745, "low": 0.006693, "close": 0.007325, "volume": 529881819.0, "close_time": 1772467199999, "quote_volume": 3772114.169508, "trades": 57712, "taker_buy_base": 280037351.0, "taker_buy_quote": 1994952.305529 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.007326, "high": 0.007642, "low": 0.007155, "close": 0.007228, "volume": 714596275.0, "close_time": 1772481599999, "quote_volume": 5257102.680291, "trades": 79562, "taker_buy_base": 350451990.0, "taker_buy_quote": 2579672.510022 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.007226, "high": 0.007273, "low": 0.006987, "close": 0.007016, "volume": 201739576.0, "close_time": 1772495999999, "quote_volume": 1432880.457242, "trades": 20266, "taker_buy_base": 95711048.0, "taker_buy_quote": 680089.411706 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.007016, "high": 0.007075, "low": 0.006897, "close": 0.006989, "volume": 170406374.0, "close_time": 1772510399999, "quote_volume": 1189197.961545, "trades": 20018, "taker_buy_base": 83578910.0, "taker_buy_quote": 583512.852147 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.006989, "high": 0.007051, "low": 0.00692, "close": 0.007, "volume": 174561222.0, "close_time": 1772524799999, "quote_volume": 1219640.216496, "trades": 19872, "taker_buy_base": 87447629.0, "taker_buy_quote": 611342.261962 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.006999, "high": 0.007034, "low": 0.006764, "close": 0.006842, "volume": 242197902.0, "close_time": 1772539199999, "quote_volume": 1661359.17961, "trades": 27635, "taker_buy_base": 111648824.0, "taker_buy_quote": 765718.766061 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.006842, "high": 0.007019, "low": 0.006733, "close": 0.006912, "volume": 386554263.0, "close_time": 1772553599999, "quote_volume": 2650700.832885, "trades": 43217, "taker_buy_base": 188807779.0, "taker_buy_quote": 1294633.8832 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.006911, "high": 0.007149, "low": 0.006852, "close": 0.006968, "volume": 498937042.0, "close_time": 1772567999999, "quote_volume": 3490995.150793, "trades": 59788, "taker_buy_base": 283010075.0, "taker_buy_quote": 1980460.049354 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.006969, "high": 0.00713, "low": 0.006872, "close": 0.007035, "volume": 174294495.0, "close_time": 1772582399999, "quote_volume": 1219475.389744, "trades": 17723, "taker_buy_base": 81926135.0, "taker_buy_quote": 574010.796472 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.007034, "high": 0.007054, "low": 0.00687, "close": 0.006935, "volume": 250860687.0, "close_time": 1772596799999, "quote_volume": 1748249.22954, "trades": 26871, "taker_buy_base": 119673521.0, "taker_buy_quote": 834150.35739 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.006934, "high": 0.007042, "low": 0.006869, "close": 0.007012, "volume": 184098340.0, "close_time": 1772611199999, "quote_volume": 1277250.402901, "trades": 19430, "taker_buy_base": 92838017.0, "taker_buy_quote": 644190.107944 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.007013, "high": 0.007323, "low": 0.006958, "close": 0.007132, "volume": 549627175.0, "close_time": 1772625599999, "quote_volume": 3944805.512781, "trades": 46843, "taker_buy_base": 297638284.0, "taker_buy_quote": 2137128.698149 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.007131, "high": 0.007453, "low": 0.006992, "close": 0.00745, "volume": 668261746.0, "close_time": 1772639999999, "quote_volume": 4834470.290371, "trades": 59852, "taker_buy_base": 346092963.0, "taker_buy_quote": 2506436.819604 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.00745, "high": 0.007541, "low": 0.007266, "close": 0.007471, "volume": 372885479.0, "close_time": 1772654399999, "quote_volume": 2758325.225662, "trades": 42846, "taker_buy_base": 180526458.0, "taker_buy_quote": 1336616.580024 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.007472, "high": 0.007485, "low": 0.007159, "close": 0.007205, "volume": 221011456.0, "close_time": 1772668799999, "quote_volume": 1614504.369358, "trades": 24831, "taker_buy_base": 90829747.0, "taker_buy_quote": 663228.953232 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.007205, "high": 0.007235, "low": 0.007114, "close": 0.007137, "volume": 145309698.0, "close_time": 1772683199999, "quote_volume": 1041694.220979, "trades": 15575, "taker_buy_base": 72668009.0, "taker_buy_quote": 520995.76614 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.007136, "high": 0.007217, "low": 0.007078, "close": 0.007108, "volume": 150903236.0, "close_time": 1772697599999, "quote_volume": 1078714.791327, "trades": 14109, "taker_buy_base": 73046040.0, "taker_buy_quote": 522373.727666 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.007108, "high": 0.007436, "low": 0.007079, "close": 0.00739, "volume": 648413047.0, "close_time": 1772711999999, "quote_volume": 4766395.16921, "trades": 38060, "taker_buy_base": 202358827.0, "taker_buy_quote": 1481145.300824 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.00739, "high": 0.00745, "low": 0.007117, "close": 0.007156, "volume": 416057692.0, "close_time": 1772726399999, "quote_volume": 3035522.326584, "trades": 46184, "taker_buy_base": 180025080.0, "taker_buy_quote": 1315331.823383 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.007155, "high": 0.007197, "low": 0.006932, "close": 0.007115, "volume": 314173106.0, "close_time": 1772740799999, "quote_volume": 2211932.649522, "trades": 33234, "taker_buy_base": 164112071.0, "taker_buy_quote": 1155550.909271 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.007116, "high": 0.007261, "low": 0.007085, "close": 0.007109, "volume": 146054465.0, "close_time": 1772755199999, "quote_volume": 1045786.630168, "trades": 17688, "taker_buy_base": 65793043.0, "taker_buy_quote": 471506.157251 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00711, "high": 0.007184, "low": 0.007046, "close": 0.007169, "volume": 120478100.0, "close_time": 1772769599999, "quote_volume": 858838.095384, "trades": 13846, "taker_buy_base": 57336125.0, "taker_buy_quote": 408938.191049 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.00717, "high": 0.007235, "low": 0.007057, "close": 0.007196, "volume": 147886357.0, "close_time": 1772783999999, "quote_volume": 1055553.823104, "trades": 14668, "taker_buy_base": 80308082.0, "taker_buy_quote": 573811.227952 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.007198, "high": 0.007198, "low": 0.007001, "close": 0.007045, "volume": 177888873.0, "close_time": 1772798399999, "quote_volume": 1263373.649422, "trades": 19137, "taker_buy_base": 108590225.0, "taker_buy_quote": 771915.599382 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.007043, "high": 0.00711, "low": 0.006735, "close": 0.006803, "volume": 542807355.0, "close_time": 1772812799999, "quote_volume": 3748973.235621, "trades": 51358, "taker_buy_base": 237856477.0, "taker_buy_quote": 1643692.392698 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.006803, "high": 0.006902, "low": 0.006704, "close": 0.006856, "volume": 160218577.0, "close_time": 1772827199999, "quote_volume": 1090489.977146, "trades": 18780, "taker_buy_base": 83923098.0, "taker_buy_quote": 571522.900738 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.006856, "high": 0.006876, "low": 0.006819, "close": 0.006837, "volume": 53361286.0, "close_time": 1772841599999, "quote_volume": 365445.281549, "trades": 7150, "taker_buy_base": 22138532.0, "taker_buy_quote": 151680.67264 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.006835, "high": 0.006878, "low": 0.006789, "close": 0.006807, "volume": 61432615.0, "close_time": 1772855999999, "quote_volume": 419355.173052, "trades": 6997, "taker_buy_base": 33288162.0, "taker_buy_quote": 227355.871475 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.006808, "high": 0.006818, "low": 0.006722, "close": 0.006769, "volume": 100922567.0, "close_time": 1772870399999, "quote_volume": 683435.951806, "trades": 8649, "taker_buy_base": 50087971.0, "taker_buy_quote": 339214.920313 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.006769, "high": 0.006816, "low": 0.006738, "close": 0.006769, "volume": 56358995.0, "close_time": 1772884799999, "quote_volume": 382361.882588, "trades": 6434, "taker_buy_base": 28731141.0, "taker_buy_quote": 194922.295084 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.006768, "high": 0.006782, "low": 0.006644, "close": 0.006678, "volume": 135748339.0, "close_time": 1772899199999, "quote_volume": 911431.629694, "trades": 11570, "taker_buy_base": 64896366.0, "taker_buy_quote": 435888.376506 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.006677, "high": 0.006736, "low": 0.006506, "close": 0.00654, "volume": 538218749.0, "close_time": 1772913599999, "quote_volume": 3540971.087107, "trades": 22081, "taker_buy_base": 361057381.0, "taker_buy_quote": 2371465.845016 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.006539, "high": 0.006616, "low": 0.006509, "close": 0.006568, "volume": 119426602.0, "close_time": 1772927999999, "quote_volume": 784446.069872, "trades": 11790, "taker_buy_base": 57551735.0, "taker_buy_quote": 378162.356876 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.006569, "high": 0.006589, "low": 0.00646, "close": 0.006494, "volume": 99499741.0, "close_time": 1772942399999, "quote_volume": 649175.538652, "trades": 11047, "taker_buy_base": 45311589.0, "taker_buy_quote": 295692.537616 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.006493, "high": 0.006556, "low": 0.006434, "close": 0.006524, "volume": 78237757.0, "close_time": 1772956799999, "quote_volume": 508867.639823, "trades": 8877, "taker_buy_base": 39009149.0, "taker_buy_quote": 253816.206699 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.006523, "high": 0.006675, "low": 0.006487, "close": 0.00657, "volume": 121379618.0, "close_time": 1772971199999, "quote_volume": 798391.367579, "trades": 12226, "taker_buy_base": 61114320.0, "taker_buy_quote": 402215.088225 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.006569, "high": 0.006606, "low": 0.006453, "close": 0.00648, "volume": 159170896.0, "close_time": 1772985599999, "quote_volume": 1035999.223864, "trades": 19838, "taker_buy_base": 67291157.0, "taker_buy_quote": 437995.600646 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.006479, "high": 0.006605, "low": 0.006409, "close": 0.006588, "volume": 122255257.0, "close_time": 1772999999999, "quote_volume": 793975.71616, "trades": 14196, "taker_buy_base": 59928420.0, "taker_buy_quote": 389481.365463 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.006586, "high": 0.006639, "low": 0.006385, "close": 0.006495, "volume": 219800821.0, "close_time": 1773014399999, "quote_volume": 1429546.573324, "trades": 22539, "taker_buy_base": 96395081.0, "taker_buy_quote": 626769.869384 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.006495, "high": 0.006702, "low": 0.006476, "close": 0.006612, "volume": 254391100.0, "close_time": 1773028799999, "quote_volume": 1672808.899825, "trades": 27247, "taker_buy_base": 123317907.0, "taker_buy_quote": 811029.06412 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.006612, "high": 0.006821, "low": 0.00661, "close": 0.006721, "volume": 179755287.0, "close_time": 1773043199999, "quote_volume": 1210797.191229, "trades": 21062, "taker_buy_base": 83772605.0, "taker_buy_quote": 563949.875122 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.006722, "high": 0.0068, "low": 0.006644, "close": 0.006735, "volume": 160568244.0, "close_time": 1773057599999, "quote_volume": 1081010.120112, "trades": 17390, "taker_buy_base": 76103220.0, "taker_buy_quote": 512332.365549 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.006737, "high": 0.007022, "low": 0.006736, "close": 0.006913, "volume": 474256340.0, "close_time": 1773071999999, "quote_volume": 3282888.035508, "trades": 41034, "taker_buy_base": 233955652.0, "taker_buy_quote": 1619817.129916 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.006913, "high": 0.007189, "low": 0.006843, "close": 0.007095, "volume": 330299395.0, "close_time": 1773086399999, "quote_volume": 2307418.889483, "trades": 39945, "taker_buy_base": 160310051.0, "taker_buy_quote": 1120570.069924 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.007096, "high": 0.007158, "low": 0.00693, "close": 0.006952, "volume": 167645459.0, "close_time": 1773100799999, "quote_volume": 1180366.594683, "trades": 19255, "taker_buy_base": 68789722.0, "taker_buy_quote": 484704.324297 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00695, "high": 0.00726, "low": 0.006933, "close": 0.007122, "volume": 250324157.0, "close_time": 1773115199999, "quote_volume": 1781035.134375, "trades": 28906, "taker_buy_base": 145272653.0, "taker_buy_quote": 1034216.797412 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.007122, "high": 0.007195, "low": 0.007055, "close": 0.007146, "volume": 190698200.0, "close_time": 1773129599999, "quote_volume": 1358830.061496, "trades": 20749, "taker_buy_base": 99401353.0, "taker_buy_quote": 708478.39072 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.007147, "high": 0.007331, "low": 0.007134, "close": 0.007176, "volume": 293565059.0, "close_time": 1773143999999, "quote_volume": 2119621.871669, "trades": 28381, "taker_buy_base": 152300111.0, "taker_buy_quote": 1100336.861493 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.007177, "high": 0.007318, "low": 0.007, "close": 0.007223, "volume": 406276135.0, "close_time": 1773158399999, "quote_volume": 2906019.852691, "trades": 38624, "taker_buy_base": 201420592.0, "taker_buy_quote": 1441494.638953 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.007224, "high": 0.007312, "low": 0.006943, "close": 0.007002, "volume": 344679706.0, "close_time": 1773172799999, "quote_volume": 2456902.463337, "trades": 32287, "taker_buy_base": 156618009.0, "taker_buy_quote": 1116914.986629 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.007001, "high": 0.007049, "low": 0.006905, "close": 0.00698, "volume": 116318027.0, "close_time": 1773187199999, "quote_volume": 811122.961434, "trades": 13114, "taker_buy_base": 54739398.0, "taker_buy_quote": 382102.421949 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.006979, "high": 0.006992, "low": 0.006897, "close": 0.00695, "volume": 118808625.0, "close_time": 1773201599999, "quote_volume": 826635.131349, "trades": 10724, "taker_buy_base": 52422879.0, "taker_buy_quote": 364651.263099 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.006949, "high": 0.007019, "low": 0.006894, "close": 0.00693, "volume": 108108576.0, "close_time": 1773215999999, "quote_volume": 752086.162498, "trades": 11690, "taker_buy_base": 55374635.0, "taker_buy_quote": 385447.144089 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.00693, "high": 0.006995, "low": 0.006903, "close": 0.006956, "volume": 99908070.0, "close_time": 1773230399999, "quote_volume": 693721.432867, "trades": 10956, "taker_buy_base": 47740481.0, "taker_buy_quote": 331852.719338 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.006955, "high": 0.007258, "low": 0.006936, "close": 0.007129, "volume": 457975430.0, "close_time": 1773244799999, "quote_volume": 3261832.364452, "trades": 39170, "taker_buy_base": 225450641.0, "taker_buy_quote": 1606235.504822 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.007127, "high": 0.007235, "low": 0.007105, "close": 0.00714, "volume": 190382023.0, "close_time": 1773259199999, "quote_volume": 1362794.381037, "trades": 24039, "taker_buy_base": 96767878.0, "taker_buy_quote": 692687.540793 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.007139, "high": 0.007244, "low": 0.007098, "close": 0.007118, "volume": 145712111.0, "close_time": 1773273599999, "quote_volume": 1045620.371118, "trades": 12257, "taker_buy_base": 70224282.0, "taker_buy_quote": 504065.892955 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.007119, "high": 0.00714, "low": 0.006975, "close": 0.006986, "volume": 104569927.0, "close_time": 1773287999999, "quote_volume": 738164.522845, "trades": 11330, "taker_buy_base": 44857514.0, "taker_buy_quote": 317044.709314 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.006985, "high": 0.007042, "low": 0.006951, "close": 0.007026, "volume": 74096072.0, "close_time": 1773302399999, "quote_volume": 518176.578717, "trades": 9214, "taker_buy_base": 37363375.0, "taker_buy_quote": 261424.965016 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.007025, "high": 0.007146, "low": 0.007002, "close": 0.007069, "volume": 128062121.0, "close_time": 1773316799999, "quote_volume": 905413.790042, "trades": 14372, "taker_buy_base": 66743226.0, "taker_buy_quote": 471865.596592 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.007069, "high": 0.007143, "low": 0.006913, "close": 0.00705, "volume": 263213133.0, "close_time": 1773331199999, "quote_volume": 1852122.804595, "trades": 28069, "taker_buy_base": 134618022.0, "taker_buy_quote": 947466.548485 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.00705, "high": 0.007256, "low": 0.006992, "close": 0.007229, "volume": 192265051.0, "close_time": 1773345599999, "quote_volume": 1373101.575124, "trades": 21561, "taker_buy_base": 104393319.0, "taker_buy_quote": 746358.742273 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.007228, "high": 0.007294, "low": 0.007138, "close": 0.007221, "volume": 143870327.0, "close_time": 1773359999999, "quote_volume": 1037947.462693, "trades": 14910, "taker_buy_base": 76837300.0, "taker_buy_quote": 554857.628857 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.007219, "high": 0.007481, "low": 0.007195, "close": 0.007414, "volume": 406156509.0, "close_time": 1773374399999, "quote_volume": 2999179.856564, "trades": 36325, "taker_buy_base": 246601167.0, "taker_buy_quote": 1820926.927492 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.007413, "high": 0.007452, "low": 0.007338, "close": 0.007396, "volume": 202344321.0, "close_time": 1773388799999, "quote_volume": 1495903.6492, "trades": 20392, "taker_buy_base": 114551457.0, "taker_buy_quote": 846841.04342 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.007395, "high": 0.007805, "low": 0.007362, "close": 0.007736, "volume": 398199977.0, "close_time": 1773403199999, "quote_volume": 3039020.715813, "trades": 40084, "taker_buy_base": 224186001.0, "taker_buy_quote": 1711267.887935 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.007735, "high": 0.007885, "low": 0.007494, "close": 0.007521, "volume": 578719676.0, "close_time": 1773417599999, "quote_volume": 4458099.895481, "trades": 52310, "taker_buy_base": 285277666.0, "taker_buy_quote": 2200150.668014 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.00752, "high": 0.007557, "low": 0.00733, "close": 0.007382, "volume": 262415796.0, "close_time": 1773431999999, "quote_volume": 1949945.047033, "trades": 27331, "taker_buy_base": 127337461.0, "taker_buy_quote": 947114.135761 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.007383, "high": 0.007451, "low": 0.007219, "close": 0.007271, "volume": 183546885.0, "close_time": 1773446399999, "quote_volume": 1347384.304994, "trades": 16271, "taker_buy_base": 73240464.0, "taker_buy_quote": 537482.142874 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.007271, "high": 0.00741, "low": 0.007236, "close": 0.007377, "volume": 194445303.0, "close_time": 1773460799999, "quote_volume": 1428166.021099, "trades": 13082, "taker_buy_base": 120526044.0, "taker_buy_quote": 886010.519408 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.007378, "high": 0.007432, "low": 0.007167, "close": 0.007179, "volume": 148396359.0, "close_time": 1773475199999, "quote_volume": 1081623.985351, "trades": 14459, "taker_buy_base": 74629722.0, "taker_buy_quote": 543739.969973 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.007178, "high": 0.007222, "low": 0.007118, "close": 0.007216, "volume": 85271812.0, "close_time": 1773489599999, "quote_volume": 611194.425367, "trades": 10392, "taker_buy_base": 47043848.0, "taker_buy_quote": 337275.5957 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.007216, "high": 0.007322, "low": 0.007178, "close": 0.007222, "volume": 109892554.0, "close_time": 1773503999999, "quote_volume": 796825.261919, "trades": 10418, "taker_buy_base": 55192630.0, "taker_buy_quote": 400292.839943 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.007221, "high": 0.007274, "low": 0.007179, "close": 0.007189, "volume": 42956104.0, "close_time": 1773518399999, "quote_volume": 310558.77991, "trades": 6065, "taker_buy_base": 19337186.0, "taker_buy_quote": 139854.808075 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.007189, "high": 0.007297, "low": 0.007163, "close": 0.007284, "volume": 78021510.0, "close_time": 1773532799999, "quote_volume": 564110.258731, "trades": 6847, "taker_buy_base": 37042824.0, "taker_buy_quote": 267989.281302 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.007286, "high": 0.007405, "low": 0.007222, "close": 0.007316, "volume": 113675199.0, "close_time": 1773547199999, "quote_volume": 830309.655528, "trades": 11690, "taker_buy_base": 57762403.0, "taker_buy_quote": 421929.587797 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.007316, "high": 0.007349, "low": 0.00724, "close": 0.007291, "volume": 120926843.0, "close_time": 1773561599999, "quote_volume": 881729.601743, "trades": 10295, "taker_buy_base": 60973169.0, "taker_buy_quote": 444480.207241 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.007292, "high": 0.007368, "low": 0.00729, "close": 0.007356, "volume": 73233965.0, "close_time": 1773575999999, "quote_volume": 536956.88576, "trades": 7855, "taker_buy_base": 36143167.0, "taker_buy_quote": 264990.982062 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.007357, "high": 0.007382, "low": 0.007242, "close": 0.00728, "volume": 112371021.0, "close_time": 1773590399999, "quote_volume": 821116.668448, "trades": 12341, "taker_buy_base": 51032830.0, "taker_buy_quote": 372865.830503 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.007281, "high": 0.007393, "low": 0.007257, "close": 0.007344, "volume": 122364323.0, "close_time": 1773604799999, "quote_volume": 896771.548256, "trades": 12682, "taker_buy_base": 60001417.0, "taker_buy_quote": 440189.287783 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.007344, "high": 0.007525, "low": 0.007316, "close": 0.00748, "volume": 270603109.0, "close_time": 1773619199999, "quote_volume": 2010268.59288, "trades": 25582, "taker_buy_base": 137466773.0, "taker_buy_quote": 1020950.400141 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00748, "high": 0.007729, "low": 0.007422, "close": 0.007635, "volume": 380514733.0, "close_time": 1773633599999, "quote_volume": 2872134.579773, "trades": 31398, "taker_buy_base": 229708355.0, "taker_buy_quote": 1734017.539453 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.007636, "high": 0.008119, "low": 0.007629, "close": 0.008077, "volume": 574301091.0, "close_time": 1773647999999, "quote_volume": 4510784.888457, "trades": 52972, "taker_buy_base": 308781783.0, "taker_buy_quote": 2424376.45684 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.008076, "high": 0.008189, "low": 0.00785, "close": 0.007911, "volume": 520712466.0, "close_time": 1773662399999, "quote_volume": 4171767.713426, "trades": 54475, "taker_buy_base": 242636493.0, "taker_buy_quote": 1944952.768474 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.00791, "high": 0.008041, "low": 0.007782, "close": 0.007798, "volume": 473755353.0, "close_time": 1773676799999, "quote_volume": 3751415.539171, "trades": 48475, "taker_buy_base": 231169580.0, "taker_buy_quote": 1831678.122308 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.007799, "high": 0.007934, "low": 0.007725, "close": 0.007882, "volume": 296803245.0, "close_time": 1773691199999, "quote_volume": 2326212.981541, "trades": 32772, "taker_buy_base": 146113769.0, "taker_buy_quote": 1145315.383203 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.007882, "high": 0.008056, "low": 0.007856, "close": 0.007995, "volume": 239773826.0, "close_time": 1773705599999, "quote_volume": 1910508.400299, "trades": 23074, "taker_buy_base": 116582174.0, "taker_buy_quote": 929576.555276 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.007996, "high": 0.008151, "low": 0.007828, "close": 0.007866, "volume": 376275265.0, "close_time": 1773719999999, "quote_volume": 3018865.354707, "trades": 37877, "taker_buy_base": 180860581.0, "taker_buy_quote": 1451696.041471 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.007865, "high": 0.007943, "low": 0.007668, "close": 0.007867, "volume": 266005875.0, "close_time": 1773734399999, "quote_volume": 2080264.143757, "trades": 24637, "taker_buy_base": 117862513.0, "taker_buy_quote": 922404.289101 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.007867, "high": 0.007894, "low": 0.007776, "close": 0.007796, "volume": 176357094.0, "close_time": 1773748799999, "quote_volume": 1382070.281971, "trades": 17195, "taker_buy_base": 89680638.0, "taker_buy_quote": 702897.771279 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.007796, "high": 0.007807, "low": 0.007622, "close": 0.00772, "volume": 256841868.0, "close_time": 1773763199999, "quote_volume": 1979278.994012, "trades": 29413, "taker_buy_base": 123432443.0, "taker_buy_quote": 951355.95856 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.007719, "high": 0.007885, "low": 0.007714, "close": 0.007781, "volume": 175010415.0, "close_time": 1773777599999, "quote_volume": 1364248.518494, "trades": 19905, "taker_buy_base": 84286950.0, "taker_buy_quote": 657479.099587 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.007782, "high": 0.008018, "low": 0.007763, "close": 0.007835, "volume": 145658451.0, "close_time": 1773791999999, "quote_volume": 1150410.808594, "trades": 15259, "taker_buy_base": 66036555.0, "taker_buy_quote": 521517.074624 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.007835, "high": 0.008196, "low": 0.007696, "close": 0.008083, "volume": 396248408.0, "close_time": 1773806399999, "quote_volume": 3154128.923218, "trades": 34941, "taker_buy_base": 201913603.0, "taker_buy_quote": 1608952.771615 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.008083, "high": 0.008302, "low": 0.007862, "close": 0.007954, "volume": 443298380.0, "close_time": 1773820799999, "quote_volume": 3580914.02883, "trades": 46580, "taker_buy_base": 220769222.0, "taker_buy_quote": 1786829.328972 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.007954, "high": 0.008015, "low": 0.00765, "close": 0.007689, "volume": 300352230.0, "close_time": 1773835199999, "quote_volume": 2353056.705454, "trades": 31491, "taker_buy_base": 130080140.0, "taker_buy_quote": 1020485.461684 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.007689, "high": 0.007689, "low": 0.00727, "close": 0.007379, "volume": 448336967.0, "close_time": 1773849599999, "quote_volume": 3347983.828323, "trades": 55552, "taker_buy_base": 198037725.0, "taker_buy_quote": 1479443.132239 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.007378, "high": 0.007569, "low": 0.007286, "close": 0.007388, "volume": 295730482.0, "close_time": 1773863999999, "quote_volume": 2196366.822673, "trades": 27780, "taker_buy_base": 144722392.0, "taker_buy_quote": 1074825.789132 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.007388, "high": 0.007557, "low": 0.007316, "close": 0.007474, "volume": 199833413.0, "close_time": 1773878399999, "quote_volume": 1490214.503792, "trades": 13645, "taker_buy_base": 91207040.0, "taker_buy_quote": 680461.853208 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.007475, "high": 0.007505, "low": 0.00735, "close": 0.00742, "volume": 145145893.0, "close_time": 1773892799999, "quote_volume": 1078709.182731, "trades": 12858, "taker_buy_base": 68152122.0, "taker_buy_quote": 506823.137067 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.00742, "high": 0.00742, "low": 0.007157, "close": 0.007199, "volume": 178839327.0, "close_time": 1773907199999, "quote_volume": 1302909.627588, "trades": 17568, "taker_buy_base": 71141757.0, "taker_buy_quote": 518594.257433 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.007198, "high": 0.007261, "low": 0.007166, "close": 0.007183, "volume": 119553760.0, "close_time": 1773921599999, "quote_volume": 862050.641834, "trades": 12475, "taker_buy_base": 63918654.0, "taker_buy_quote": 461085.256222 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.007183, "high": 0.007183, "low": 0.006957, "close": 0.007002, "volume": 345757626.0, "close_time": 1773935999999, "quote_volume": 2435233.747116, "trades": 29580, "taker_buy_base": 171302902.0, "taker_buy_quote": 1206801.351874 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.007001, "high": 0.007137, "low": 0.006923, "close": 0.007067, "volume": 124035120.0, "close_time": 1773950399999, "quote_volume": 871605.477788, "trades": 14418, "taker_buy_base": 68898149.0, "taker_buy_quote": 484344.496961 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.007067, "high": 0.007149, "low": 0.007058, "close": 0.007101, "volume": 123089081.0, "close_time": 1773964799999, "quote_volume": 874930.449304, "trades": 10081, "taker_buy_base": 73973654.0, "taker_buy_quote": 526038.567241 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.007103, "high": 0.007275, "low": 0.007099, "close": 0.007244, "volume": 119279096.0, "close_time": 1773979199999, "quote_volume": 858711.887315, "trades": 10890, "taker_buy_base": 54296655.0, "taker_buy_quote": 391076.306284 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.007245, "high": 0.0074, "low": 0.007204, "close": 0.007281, "volume": 144312003.0, "close_time": 1773993599999, "quote_volume": 1052306.136818, "trades": 14996, "taker_buy_base": 73097860.0, "taker_buy_quote": 532969.456938 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.007282, "high": 0.007371, "low": 0.007217, "close": 0.007255, "volume": 136284036.0, "close_time": 1774007999999, "quote_volume": 993485.171972, "trades": 16707, "taker_buy_base": 65364017.0, "taker_buy_quote": 476365.651158 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.007254, "high": 0.007282, "low": 0.007152, "close": 0.007234, "volume": 197336470.0, "close_time": 1774022399999, "quote_volume": 1425576.439524, "trades": 22410, "taker_buy_base": 96624707.0, "taker_buy_quote": 698230.870848 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.007235, "high": 0.007271, "low": 0.006961, "close": 0.007097, "volume": 630647397.0, "close_time": 1774036799999, "quote_volume": 4482474.237889, "trades": 29479, "taker_buy_base": 390557365.0, "taker_buy_quote": 2770420.115275 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.007096, "high": 0.007206, "low": 0.007033, "close": 0.00713, "volume": 246416290.0, "close_time": 1774051199999, "quote_volume": 1756335.241784, "trades": 21350, "taker_buy_base": 159906775.0, "taker_buy_quote": 1139691.079703 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00713, "high": 0.007205, "low": 0.007114, "close": 0.007124, "volume": 63981100.0, "close_time": 1774065599999, "quote_volume": 457745.303565, "trades": 7337, "taker_buy_base": 35607088.0, "taker_buy_quote": 254838.383881 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.007124, "high": 0.007182, "low": 0.007077, "close": 0.007093, "volume": 86028484.0, "close_time": 1774079999999, "quote_volume": 612944.907914, "trades": 6159, "taker_buy_base": 33941074.0, "taker_buy_quote": 242028.902111 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.007093, "high": 0.007134, "low": 0.007033, "close": 0.007053, "volume": 42735624.0, "close_time": 1774094399999, "quote_volume": 302383.45209, "trades": 5292, "taker_buy_base": 18573373.0, "taker_buy_quote": 131487.82429 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.007054, "high": 0.007124, "low": 0.007008, "close": 0.007123, "volume": 76442949.0, "close_time": 1774108799999, "quote_volume": 539274.641526, "trades": 9315, "taker_buy_base": 42222188.0, "taker_buy_quote": 297960.448507 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.007123, "high": 0.007128, "low": 0.007052, "close": 0.007061, "volume": 58228258.0, "close_time": 1774123199999, "quote_volume": 411958.975756, "trades": 6208, "taker_buy_base": 27424557.0, "taker_buy_quote": 194008.946612 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.00706, "high": 0.007153, "low": 0.006747, "close": 0.00682, "volume": 237473241.0, "close_time": 1774137599999, "quote_volume": 1641562.930079, "trades": 19109, "taker_buy_base": 100989158.0, "taker_buy_quote": 697904.291747 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.00682, "high": 0.006961, "low": 0.006697, "close": 0.006873, "volume": 320093384.0, "close_time": 1774151999999, "quote_volume": 2187207.1993, "trades": 27042, "taker_buy_base": 155912407.0, "taker_buy_quote": 1065606.857296 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.006872, "high": 0.006918, "low": 0.006803, "close": 0.006803, "volume": 108574765.0, "close_time": 1774166399999, "quote_volume": 744814.949565, "trades": 11105, "taker_buy_base": 50724297.0, "taker_buy_quote": 348379.056356 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.006803, "high": 0.00682, "low": 0.006731, "close": 0.006739, "volume": 101803643.0, "close_time": 1774180799999, "quote_volume": 689491.803167, "trades": 13364, "taker_buy_base": 52514182.0, "taker_buy_quote": 355732.081588 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.006738, "high": 0.006839, "low": 0.006737, "close": 0.006811, "volume": 118471624.0, "close_time": 1774195199999, "quote_volume": 805070.999526, "trades": 12877, "taker_buy_base": 69851178.0, "taker_buy_quote": 474658.818391 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.006812, "high": 0.006824, "low": 0.006691, "close": 0.006725, "volume": 132000300.0, "close_time": 1774209599999, "quote_volume": 894202.148778, "trades": 10007, "taker_buy_base": 64266321.0, "taker_buy_quote": 435053.809412 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.006726, "high": 0.006758, "low": 0.006589, "close": 0.00669, "volume": 131176163.0, "close_time": 1774223999999, "quote_volume": 876324.065986, "trades": 15368, "taker_buy_base": 64624691.0, "taker_buy_quote": 432020.971839 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.006691, "high": 0.006918, "low": 0.006663, "close": 0.006803, "volume": 189207381.0, "close_time": 1774238399999, "quote_volume": 1290888.994235, "trades": 14263, "taker_buy_base": 103426723.0, "taker_buy_quote": 704661.781614 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.006804, "high": 0.006915, "low": 0.006693, "close": 0.00673, "volume": 205962241.0, "close_time": 1774252799999, "quote_volume": 1404812.986981, "trades": 15923, "taker_buy_base": 103813576.0, "taker_buy_quote": 708218.501877 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.00673, "high": 0.007195, "low": 0.006624, "close": 0.006944, "volume": 576718452.0, "close_time": 1774267199999, "quote_volume": 4028378.526586, "trades": 49109, "taker_buy_base": 296276580.0, "taker_buy_quote": 2070792.312157 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.006945, "high": 0.007209, "low": 0.006882, "close": 0.006994, "volume": 405148757.0, "close_time": 1774281599999, "quote_volume": 2858617.556704, "trades": 40983, "taker_buy_base": 205211218.0, "taker_buy_quote": 1449679.761673 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.006995, "high": 0.007138, "low": 0.006929, "close": 0.007028, "volume": 188796215.0, "close_time": 1774295999999, "quote_volume": 1327906.389641, "trades": 18752, "taker_buy_base": 108960693.0, "taker_buy_quote": 766269.097375 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.007028, "high": 0.007094, "low": 0.006941, "close": 0.007015, "volume": 138456277.0, "close_time": 1774310399999, "quote_volume": 971108.7338, "trades": 9664, "taker_buy_base": 67413758.0, "taker_buy_quote": 472883.893033 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.007015, "high": 0.007046, "low": 0.006875, "close": 0.006962, "volume": 240534521.0, "close_time": 1774324799999, "quote_volume": 1666463.484941, "trades": 16354, "taker_buy_base": 161229250.0, "taker_buy_quote": 1115607.803821 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.006961, "high": 0.007085, "low": 0.006886, "close": 0.007068, "volume": 94654049.0, "close_time": 1774339199999, "quote_volume": 659139.987551, "trades": 13227, "taker_buy_base": 49922957.0, "taker_buy_quote": 347693.467698 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.007069, "high": 0.007084, "low": 0.006926, "close": 0.006998, "volume": 122516088.0, "close_time": 1774353599999, "quote_volume": 858995.502872, "trades": 12469, "taker_buy_base": 55943679.0, "taker_buy_quote": 392238.343602 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.006999, "high": 0.007006, "low": 0.006849, "close": 0.006936, "volume": 308397561.0, "close_time": 1774367999999, "quote_volume": 2134430.195883, "trades": 23875, "taker_buy_base": 118247472.0, "taker_buy_quote": 819481.16052 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.006935, "high": 0.006978, "low": 0.006826, "close": 0.006939, "volume": 265510824.0, "close_time": 1774382399999, "quote_volume": 1829583.459964, "trades": 15631, "taker_buy_base": 163896698.0, "taker_buy_quote": 1128919.367045 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.006939, "high": 0.00711, "low": 0.006937, "close": 0.007096, "volume": 156328052.0, "close_time": 1774396799999, "quote_volume": 1102912.096824, "trades": 15458, "taker_buy_base": 86064002.0, "taker_buy_quote": 607059.10503 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.007096, "high": 0.0072, "low": 0.007062, "close": 0.007176, "volume": 115509128.0, "close_time": 1774411199999, "quote_volume": 823043.032952, "trades": 13543, "taker_buy_base": 63358348.0, "taker_buy_quote": 451743.071338 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.007176, "high": 0.007443, "low": 0.007171, "close": 0.007349, "volume": 263131034.0, "close_time": 1774425599999, "quote_volume": 1925171.078701, "trades": 26095, "taker_buy_base": 132426296.0, "taker_buy_quote": 968955.976406 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.007349, "high": 0.0075, "low": 0.007313, "close": 0.007445, "volume": 163574125.0, "close_time": 1774439999999, "quote_volume": 1209641.904918, "trades": 18668, "taker_buy_base": 90087712.0, "taker_buy_quote": 666722.48126 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.007446, "high": 0.007515, "low": 0.007226, "close": 0.007273, "volume": 280254899.0, "close_time": 1774454399999, "quote_volume": 2067450.438713, "trades": 32468, "taker_buy_base": 143266038.0, "taker_buy_quote": 1056909.310602 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.007273, "high": 0.00738, "low": 0.007253, "close": 0.007339, "volume": 159752093.0, "close_time": 1774468799999, "quote_volume": 1169919.05331, "trades": 17414, "taker_buy_base": 94687971.0, "taker_buy_quote": 693602.05427 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.00734, "high": 0.007373, "low": 0.007274, "close": 0.007322, "volume": 106986784.0, "close_time": 1774483199999, "quote_volume": 782404.650018, "trades": 10728, "taker_buy_base": 56866493.0, "taker_buy_quote": 416012.877591 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.007321, "high": 0.007348, "low": 0.00716, "close": 0.007185, "volume": 138458992.0, "close_time": 1774497599999, "quote_volume": 1006926.53915, "trades": 12609, "taker_buy_base": 76511165.0, "taker_buy_quote": 557312.3199 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.007185, "high": 0.007189, "low": 0.007012, "close": 0.007045, "volume": 133291237.0, "close_time": 1774511999999, "quote_volume": 946785.957555, "trades": 13248, "taker_buy_base": 69169334.0, "taker_buy_quote": 491527.193375 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.007044, "high": 0.007052, "low": 0.00687, "close": 0.006879, "volume": 147825767.0, "close_time": 1774526399999, "quote_volume": 1028002.914371, "trades": 12974, "taker_buy_base": 76292457.0, "taker_buy_quote": 531438.143377 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.00688, "high": 0.007038, "low": 0.006862, "close": 0.006894, "volume": 145103040.0, "close_time": 1774540799999, "quote_volume": 1008286.619896, "trades": 17635, "taker_buy_base": 66839006.0, "taker_buy_quote": 464880.415289 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.006893, "high": 0.006916, "low": 0.006761, "close": 0.006776, "volume": 146274897.0, "close_time": 1774555199999, "quote_volume": 1000590.069491, "trades": 16970, "taker_buy_base": 67893539.0, "taker_buy_quote": 464682.194998 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.006776, "high": 0.006936, "low": 0.006754, "close": 0.006842, "volume": 163700518.0, "close_time": 1774569599999, "quote_volume": 1124327.555146, "trades": 15856, "taker_buy_base": 81486580.0, "taker_buy_quote": 559288.651333 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.006842, "high": 0.006918, "low": 0.006824, "close": 0.006841, "volume": 71332372.0, "close_time": 1774583999999, "quote_volume": 489680.511093, "trades": 7818, "taker_buy_base": 33272898.0, "taker_buy_quote": 228494.013451 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.006843, "high": 0.006887, "low": 0.006788, "close": 0.006881, "volume": 98892468.0, "close_time": 1774598399999, "quote_volume": 676693.557765, "trades": 8705, "taker_buy_base": 44997464.0, "taker_buy_quote": 307585.415566 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.006882, "high": 0.0069, "low": 0.006534, "close": 0.006577, "volume": 343178338.0, "close_time": 1774612799999, "quote_volume": 2290538.41736, "trades": 27918, "taker_buy_base": 153243972.0, "taker_buy_quote": 1022229.567309 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.006579, "high": 0.006613, "low": 0.006489, "close": 0.006538, "volume": 253777867.0, "close_time": 1774627199999, "quote_volume": 1663474.200559, "trades": 21052, "taker_buy_base": 147517863.0, "taker_buy_quote": 967213.056157 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.006539, "high": 0.006587, "low": 0.006471, "close": 0.006532, "volume": 134933345.0, "close_time": 1774641599999, "quote_volume": 881233.915499, "trades": 11493, "taker_buy_base": 70031198.0, "taker_buy_quote": 457495.306885 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.006532, "high": 0.006563, "low": 0.006469, "close": 0.0065, "volume": 79751033.0, "close_time": 1774655999999, "quote_volume": 519068.619161, "trades": 6694, "taker_buy_base": 36172699.0, "taker_buy_quote": 235557.970348 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.006499, "high": 0.006515, "low": 0.006413, "close": 0.006419, "volume": 88000620.0, "close_time": 1774670399999, "quote_volume": 569153.120307, "trades": 8828, "taker_buy_base": 35835745.0, "taker_buy_quote": 231819.981851 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.00642, "high": 0.006455, "low": 0.00638, "close": 0.006453, "volume": 105727971.0, "close_time": 1774684799999, "quote_volume": 677632.379712, "trades": 11348, "taker_buy_base": 45720438.0, "taker_buy_quote": 293023.911212 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.006454, "high": 0.00652, "low": 0.006424, "close": 0.00647, "volume": 79989219.0, "close_time": 1774699199999, "quote_volume": 516714.029973, "trades": 7724, "taker_buy_base": 38309820.0, "taker_buy_quote": 247453.131599 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.00647, "high": 0.006659, "low": 0.006446, "close": 0.006592, "volume": 237880841.0, "close_time": 1774713599999, "quote_volume": 1563898.926587, "trades": 15969, "taker_buy_base": 137868411.0, "taker_buy_quote": 907046.270484 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.006593, "high": 0.006603, "low": 0.006503, "close": 0.006526, "volume": 51375628.0, "close_time": 1774727999999, "quote_volume": 336900.737376, "trades": 6187, "taker_buy_base": 22231541.0, "taker_buy_quote": 145836.803842 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.006527, "high": 0.006553, "low": 0.00635, "close": 0.006372, "volume": 98804908.0, "close_time": 1774742399999, "quote_volume": 635860.810884, "trades": 10063, "taker_buy_base": 43429421.0, "taker_buy_quote": 279663.18476 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.006372, "high": 0.006443, "low": 0.006317, "close": 0.006427, "volume": 102901370.0, "close_time": 1774756799999, "quote_volume": 655713.405431, "trades": 9754, "taker_buy_base": 50953954.0, "taker_buy_quote": 324828.482952 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.006427, "high": 0.00643, "low": 0.006367, "close": 0.006373, "volume": 49561926.0, "close_time": 1774771199999, "quote_volume": 317166.308953, "trades": 5887, "taker_buy_base": 23453651.0, "taker_buy_quote": 150102.257411 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.006372, "high": 0.006388, "low": 0.006248, "close": 0.006335, "volume": 145399952.0, "close_time": 1774785599999, "quote_volume": 919714.853277, "trades": 9460, "taker_buy_base": 64148108.0, "taker_buy_quote": 406156.82593 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.006333, "high": 0.006333, "low": 0.006321, "close": 0.006323, "volume": 1973631.0, "close_time": 1774799999999, "quote_volume": 12491.227605, "trades": 170, "taker_buy_base": 227771.0, "taker_buy_quote": 1441.510688 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.006259, "high": 0.006294, "low": 0.006243, "close": 0.006259, "volume": 9187825.0, "close_time": 1774814399999, "quote_volume": 57599.114607, "trades": 1142, "taker_buy_base": 3709317.0, "taker_buy_quote": 23268.122699 } ] }, "1d": { "count": 468, "start_date": "2024-12-17T00:00:00", "end_date": "2026-03-29T00:00:00", "klines": [ { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.003375, "high": 0.07, "low": 0.003375, "close": 0.02865, "volume": 12877737215.0, "close_time": 1734479999999, "quote_volume": 510559404.405589, "trades": 1730676, "taker_buy_base": 5926171527.0, "taker_buy_quote": 233529207.647911 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.02865, "high": 0.0395, "low": 0.0262, "close": 0.035593, "volume": 14586458581.0, "close_time": 1734566399999, "quote_volume": 490497084.345443, "trades": 2097232, "taker_buy_base": 7291652247.0, "taker_buy_quote": 245478903.880733 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.035593, "high": 0.036959, "low": 0.026831, "close": 0.028612, "volume": 8742584654.0, "close_time": 1734652799999, "quote_volume": 272897113.778526, "trades": 1107186, "taker_buy_base": 4128850723.0, "taker_buy_quote": 129056273.769903 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.028617, "high": 0.02996, "low": 0.022654, "close": 0.027829, "volume": 6588627345.0, "close_time": 1734739199999, "quote_volume": 174301022.348042, "trades": 850278, "taker_buy_base": 3084632782.0, "taker_buy_quote": 81563636.347158 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.027834, "high": 0.032307, "low": 0.027354, "close": 0.028633, "volume": 4975769822.0, "close_time": 1734825599999, "quote_volume": 150396520.994023, "trades": 593702, "taker_buy_base": 2493560220.0, "taker_buy_quote": 75426484.47309 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.02862, "high": 0.028625, "low": 0.025394, "close": 0.025989, "volume": 2795269834.0, "close_time": 1734911999999, "quote_volume": 74466955.724444, "trades": 423164, "taker_buy_base": 1493891224.0, "taker_buy_quote": 39812579.173437 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.025991, "high": 0.030964, "low": 0.025185, "close": 0.03024, "volume": 3435500675.0, "close_time": 1734998399999, "quote_volume": 95423507.307547, "trades": 498167, "taker_buy_base": 1756502230.0, "taker_buy_quote": 48881720.736264 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.030246, "high": 0.03762, "low": 0.028033, "close": 0.035874, "volume": 8963693083.0, "close_time": 1735084799999, "quote_volume": 305425296.395228, "trades": 1209340, "taker_buy_base": 4706086123.0, "taker_buy_quote": 160578566.61587 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.035873, "high": 0.039488, "low": 0.034344, "close": 0.037742, "volume": 5647550961.0, "close_time": 1735171199999, "quote_volume": 207602388.134602, "trades": 909667, "taker_buy_base": 2786075457.0, "taker_buy_quote": 102531465.2572 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.037743, "high": 0.0435, "low": 0.036131, "close": 0.038156, "volume": 7717305970.0, "close_time": 1735257599999, "quote_volume": 303212224.953623, "trades": 1722020, "taker_buy_base": 3786806036.0, "taker_buy_quote": 149064076.096665 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.038157, "high": 0.038233, "low": 0.033256, "close": 0.033915, "volume": 3421025241.0, "close_time": 1735343999999, "quote_volume": 121294133.893146, "trades": 880769, "taker_buy_base": 1639153193.0, "taker_buy_quote": 58103402.389944 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.033916, "high": 0.036972, "low": 0.033158, "close": 0.036052, "volume": 2788344794.0, "close_time": 1735430399999, "quote_volume": 97849867.524159, "trades": 705267, "taker_buy_base": 1342143362.0, "taker_buy_quote": 47150366.159609 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.03606, "high": 0.036538, "low": 0.0315, "close": 0.031915, "volume": 1891169595.0, "close_time": 1735516799999, "quote_volume": 64425392.861001, "trades": 545625, "taker_buy_base": 951603823.0, "taker_buy_quote": 32371611.07477 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.031916, "high": 0.033099, "low": 0.03002, "close": 0.031008, "volume": 1928305219.0, "close_time": 1735603199999, "quote_volume": 61041045.08788, "trades": 534009, "taker_buy_base": 938909427.0, "taker_buy_quote": 29756897.434834 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.031006, "high": 0.034371, "low": 0.0296, "close": 0.033326, "volume": 2362685107.0, "close_time": 1735689599999, "quote_volume": 75926260.94565, "trades": 629184, "taker_buy_base": 1193123858.0, "taker_buy_quote": 38388429.123422 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.033322, "high": 0.0401, "low": 0.032896, "close": 0.03925, "volume": 3987871883.0, "close_time": 1735775999999, "quote_volume": 144198296.058848, "trades": 529089, "taker_buy_base": 2066001502.0, "taker_buy_quote": 74904645.253575 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.039255, "high": 0.040916, "low": 0.036857, "close": 0.037228, "volume": 3133466955.0, "close_time": 1735862399999, "quote_volume": 120854665.109385, "trades": 447053, "taker_buy_base": 1535067555.0, "taker_buy_quote": 59231719.250603 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.037229, "high": 0.037674, "low": 0.034036, "close": 0.037215, "volume": 2768521925.0, "close_time": 1735948799999, "quote_volume": 99500958.465251, "trades": 584935, "taker_buy_base": 1350692668.0, "taker_buy_quote": 48637453.196242 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.037215, "high": 0.042251, "low": 0.03558, "close": 0.040512, "volume": 3932685624.0, "close_time": 1736035199999, "quote_volume": 153403508.965271, "trades": 904971, "taker_buy_base": 2098557051.0, "taker_buy_quote": 81933622.331818 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.040517, "high": 0.044478, "low": 0.039752, "close": 0.040054, "volume": 4539230813.0, "close_time": 1736121599999, "quote_volume": 189473863.389011, "trades": 738256, "taker_buy_base": 2220559334.0, "taker_buy_quote": 92822376.954067 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.040049, "high": 0.046966, "low": 0.039428, "close": 0.04303, "volume": 4619265354.0, "close_time": 1736207999999, "quote_volume": 201675078.461254, "trades": 1108330, "taker_buy_base": 2338906030.0, "taker_buy_quote": 102088758.857059 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.043026, "high": 0.043799, "low": 0.037171, "close": 0.037307, "volume": 3191928985.0, "close_time": 1736294399999, "quote_volume": 129374899.551782, "trades": 689043, "taker_buy_base": 1542296887.0, "taker_buy_quote": 62609317.803689 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.03731, "high": 0.038032, "low": 0.032686, "close": 0.035903, "volume": 3739834473.0, "close_time": 1736380799999, "quote_volume": 132768512.952656, "trades": 777065, "taker_buy_base": 1803910653.0, "taker_buy_quote": 64095571.582683 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.035898, "high": 0.037349, "low": 0.031378, "close": 0.033294, "volume": 3961768720.0, "close_time": 1736467199999, "quote_volume": 134956999.295725, "trades": 918775, "taker_buy_base": 1994800033.0, "taker_buy_quote": 67968955.169171 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.033301, "high": 0.035828, "low": 0.03229, "close": 0.033487, "volume": 2612463350.0, "close_time": 1736553599999, "quote_volume": 88904714.860089, "trades": 413286, "taker_buy_base": 1326213414.0, "taker_buy_quote": 45174203.856583 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.03349, "high": 0.03381, "low": 0.031618, "close": 0.032972, "volume": 1327020750.0, "close_time": 1736639999999, "quote_volume": 43533591.91668, "trades": 342206, "taker_buy_base": 663631271.0, "taker_buy_quote": 21774243.231389 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.032971, "high": 0.034139, "low": 0.03147, "close": 0.032509, "volume": 1376674885.0, "close_time": 1736726399999, "quote_volume": 45226903.537845, "trades": 227277, "taker_buy_base": 662051335.0, "taker_buy_quote": 21765404.282003 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.032502, "high": 0.034248, "low": 0.02801, "close": 0.031361, "volume": 3734231535.0, "close_time": 1736812799999, "quote_volume": 112356311.126627, "trades": 518621, "taker_buy_base": 1872579964.0, "taker_buy_quote": 56367736.627561 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.031362, "high": 0.033597, "low": 0.030977, "close": 0.032046, "volume": 1967288290.0, "close_time": 1736899199999, "quote_volume": 63455463.251154, "trades": 315899, "taker_buy_base": 998336282.0, "taker_buy_quote": 32229401.700739 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.032046, "high": 0.036113, "low": 0.03018, "close": 0.035532, "volume": 2675371590.0, "close_time": 1736985599999, "quote_volume": 89884279.677701, "trades": 402941, "taker_buy_base": 1240628080.0, "taker_buy_quote": 41662619.252551 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.035541, "high": 0.035606, "low": 0.03188, "close": 0.032686, "volume": 1706305534.0, "close_time": 1737071999999, "quote_volume": 56966821.912122, "trades": 284180, "taker_buy_base": 855514308.0, "taker_buy_quote": 28566091.407643 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.032693, "high": 0.03408, "low": 0.031479, "close": 0.032476, "volume": 1625063684.0, "close_time": 1737158399999, "quote_volume": 53451269.679876, "trades": 266064, "taker_buy_base": 787685007.0, "taker_buy_quote": 25891883.245246 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.032481, "high": 0.033076, "low": 0.026542, "close": 0.029554, "volume": 4151927766.0, "close_time": 1737244799999, "quote_volume": 118499635.078683, "trades": 546356, "taker_buy_base": 2105112484.0, "taker_buy_quote": 59951937.777669 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.029555, "high": 0.032888, "low": 0.024927, "close": 0.025326, "volume": 5769378054.0, "close_time": 1737331199999, "quote_volume": 159289350.546045, "trades": 914047, "taker_buy_base": 2834248139.0, "taker_buy_quote": 78447044.931591 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.025327, "high": 0.027377, "low": 0.02231, "close": 0.024676, "volume": 5599265837.0, "close_time": 1737417599999, "quote_volume": 137583004.043393, "trades": 934689, "taker_buy_base": 2721916213.0, "taker_buy_quote": 66855355.222824 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.024684, "high": 0.02507, "low": 0.022345, "close": 0.023586, "volume": 3836791818.0, "close_time": 1737503999999, "quote_volume": 90473264.105747, "trades": 577827, "taker_buy_base": 2057120814.0, "taker_buy_quote": 48387761.12066 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.023589, "high": 0.026692, "low": 0.022926, "close": 0.024254, "volume": 3470366811.0, "close_time": 1737590399999, "quote_volume": 86040001.687583, "trades": 524325, "taker_buy_base": 1730612885.0, "taker_buy_quote": 42888411.332849 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.024251, "high": 0.02608, "low": 0.023094, "close": 0.023895, "volume": 3535442079.0, "close_time": 1737676799999, "quote_volume": 87489873.796641, "trades": 679903, "taker_buy_base": 1662657079.0, "taker_buy_quote": 41185743.554145 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.023896, "high": 0.025759, "low": 0.022658, "close": 0.02274, "volume": 1881595871.0, "close_time": 1737763199999, "quote_volume": 46153883.746203, "trades": 395595, "taker_buy_base": 924695194.0, "taker_buy_quote": 22700229.886513 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.022738, "high": 0.023369, "low": 0.021735, "close": 0.023031, "volume": 1549095506.0, "close_time": 1737849599999, "quote_volume": 34873898.91796, "trades": 390295, "taker_buy_base": 786669715.0, "taker_buy_quote": 17720174.681165 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.023034, "high": 0.027398, "low": 0.022923, "close": 0.024749, "volume": 3483617990.0, "close_time": 1737935999999, "quote_volume": 88958319.068376, "trades": 408051, "taker_buy_base": 1772694495.0, "taker_buy_quote": 45271156.094712 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.024744, "high": 0.025052, "low": 0.020674, "close": 0.021258, "volume": 4275224437.0, "close_time": 1738022399999, "quote_volume": 95226983.187184, "trades": 490744, "taker_buy_base": 2266026498.0, "taker_buy_quote": 50354452.369989 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.021257, "high": 0.021802, "low": 0.015315, "close": 0.015531, "volume": 8172062653.0, "close_time": 1738108799999, "quote_volume": 146255844.80067, "trades": 843228, "taker_buy_base": 4064153718.0, "taker_buy_quote": 72563656.923517 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.015525, "high": 0.016997, "low": 0.014963, "close": 0.015079, "volume": 5459118328.0, "close_time": 1738195199999, "quote_volume": 87219553.826114, "trades": 717208, "taker_buy_base": 2770053382.0, "taker_buy_quote": 44289821.316697 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.01508, "high": 0.015901, "low": 0.014416, "close": 0.014698, "volume": 4979994001.0, "close_time": 1738281599999, "quote_volume": 75587133.569207, "trades": 493589, "taker_buy_base": 2507212017.0, "taker_buy_quote": 38080607.518794 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.014699, "high": 0.015879, "low": 0.013813, "close": 0.014784, "volume": 5575055230.0, "close_time": 1738367999999, "quote_volume": 82006080.713592, "trades": 594030, "taker_buy_base": 2820736182.0, "taker_buy_quote": 41529122.142053 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.014788, "high": 0.017139, "low": 0.013266, "close": 0.013563, "volume": 6892874629.0, "close_time": 1738454399999, "quote_volume": 106281118.666489, "trades": 731304, "taker_buy_base": 3381949203.0, "taker_buy_quote": 52119154.783313 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.013563, "high": 0.014488, "low": 0.01204, "close": 0.013042, "volume": 5512063725.0, "close_time": 1738540799999, "quote_volume": 73409755.472312, "trades": 818773, "taker_buy_base": 2795816381.0, "taker_buy_quote": 37250783.7683 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.013043, "high": 0.013951, "low": 0.009461, "close": 0.013561, "volume": 8598224058.0, "close_time": 1738627199999, "quote_volume": 102263979.016669, "trades": 1243542, "taker_buy_base": 4321244100.0, "taker_buy_quote": 51431970.385269 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.013561, "high": 0.013811, "low": 0.011965, "close": 0.013086, "volume": 3854280956.0, "close_time": 1738713599999, "quote_volume": 49517911.848024, "trades": 600505, "taker_buy_base": 1941072590.0, "taker_buy_quote": 24926417.249102 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.013091, "high": 0.014023, "low": 0.011518, "close": 0.011674, "volume": 3544385008.0, "close_time": 1738799999999, "quote_volume": 45566162.4382, "trades": 560143, "taker_buy_base": 1850561610.0, "taker_buy_quote": 23822110.945376 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.011675, "high": 0.012086, "low": 0.010556, "close": 0.010672, "volume": 3051846999.0, "close_time": 1738886399999, "quote_volume": 34720478.473569, "trades": 513994, "taker_buy_base": 1532631145.0, "taker_buy_quote": 17463635.042028 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.010671, "high": 0.012678, "low": 0.009717, "close": 0.010147, "volume": 4335275922.0, "close_time": 1738972799999, "quote_volume": 47084726.592899, "trades": 624547, "taker_buy_base": 2259663108.0, "taker_buy_quote": 24551617.469407 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.010146, "high": 0.010844, "low": 0.010058, "close": 0.010559, "volume": 2040106687.0, "close_time": 1739059199999, "quote_volume": 21312386.862145, "trades": 288407, "taker_buy_base": 1023945054.0, "taker_buy_quote": 10692438.014712 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.010558, "high": 0.01089, "low": 0.00928, "close": 0.010036, "volume": 2625621710.0, "close_time": 1739145599999, "quote_volume": 26695216.217974, "trades": 322588, "taker_buy_base": 1303544091.0, "taker_buy_quote": 13257617.748375 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.010039, "high": 0.010804, "low": 0.009528, "close": 0.010037, "volume": 2287663027.0, "close_time": 1739231999999, "quote_volume": 23356189.649129, "trades": 329182, "taker_buy_base": 1169802782.0, "taker_buy_quote": 11945658.438265 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.010035, "high": 0.011106, "low": 0.009765, "close": 0.010014, "volume": 2054442916.0, "close_time": 1739318399999, "quote_volume": 21453243.734963, "trades": 297156, "taker_buy_base": 1028707972.0, "taker_buy_quote": 10745033.955939 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.010014, "high": 0.010609, "low": 0.00926, "close": 0.010572, "volume": 3295410897.0, "close_time": 1739404799999, "quote_volume": 32483117.282144, "trades": 412342, "taker_buy_base": 1720986348.0, "taker_buy_quote": 16983374.349344 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.010573, "high": 0.011394, "low": 0.00941, "close": 0.010143, "volume": 5734467273.0, "close_time": 1739491199999, "quote_volume": 58759949.860017, "trades": 499846, "taker_buy_base": 2947394468.0, "taker_buy_quote": 30214638.33268 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.010143, "high": 0.011562, "low": 0.010075, "close": 0.010777, "volume": 3555075924.0, "close_time": 1739577599999, "quote_volume": 38434346.867391, "trades": 455949, "taker_buy_base": 1861351718.0, "taker_buy_quote": 20132074.253883 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.010778, "high": 0.011085, "low": 0.009845, "close": 0.010108, "volume": 1870831223.0, "close_time": 1739663999999, "quote_volume": 19339223.146302, "trades": 236757, "taker_buy_base": 907475971.0, "taker_buy_quote": 9372750.24736 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.010107, "high": 0.010204, "low": 0.009566, "close": 0.009657, "volume": 1392198883.0, "close_time": 1739750399999, "quote_volume": 13707901.982741, "trades": 203863, "taker_buy_base": 681198395.0, "taker_buy_quote": 6717248.294686 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.009657, "high": 0.010014, "low": 0.00905, "close": 0.009241, "volume": 2354508843.0, "close_time": 1739836799999, "quote_volume": 22362759.121077, "trades": 268603, "taker_buy_base": 1156822070.0, "taker_buy_quote": 10997323.491889 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.009241, "high": 0.009322, "low": 0.007802, "close": 0.008257, "volume": 3086864071.0, "close_time": 1739923199999, "quote_volume": 26243511.338891, "trades": 256530, "taker_buy_base": 1632528711.0, "taker_buy_quote": 13860138.986612 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.008258, "high": 0.008414, "low": 0.007842, "close": 0.00799, "volume": 1825221850.0, "close_time": 1740009599999, "quote_volume": 14926882.899088, "trades": 199780, "taker_buy_base": 934947841.0, "taker_buy_quote": 7651907.789997 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.007991, "high": 0.008791, "low": 0.007933, "close": 0.00868, "volume": 2208571590.0, "close_time": 1740095999999, "quote_volume": 18516423.086403, "trades": 248318, "taker_buy_base": 1109345029.0, "taker_buy_quote": 9307760.217115 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.008679, "high": 0.009565, "low": 0.008258, "close": 0.008402, "volume": 3018899549.0, "close_time": 1740182399999, "quote_volume": 26885513.036109, "trades": 357566, "taker_buy_base": 1516799565.0, "taker_buy_quote": 13510379.315161 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.008402, "high": 0.009331, "low": 0.008225, "close": 0.008931, "volume": 2066202069.0, "close_time": 1740268799999, "quote_volume": 18191878.133494, "trades": 248997, "taker_buy_base": 1031094470.0, "taker_buy_quote": 9076473.05444 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.008931, "high": 0.008961, "low": 0.008214, "close": 0.008648, "volume": 1535926236.0, "close_time": 1740355199999, "quote_volume": 13192546.574524, "trades": 183865, "taker_buy_base": 774984614.0, "taker_buy_quote": 6658016.98164 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.008643, "high": 0.00899, "low": 0.007012, "close": 0.007226, "volume": 4015095304.0, "close_time": 1740441599999, "quote_volume": 32649217.235183, "trades": 419197, "taker_buy_base": 1912750210.0, "taker_buy_quote": 15552775.566815 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.007223, "high": 0.00855, "low": 0.006714, "close": 0.00806, "volume": 6148059662.0, "close_time": 1740527999999, "quote_volume": 46255710.12271, "trades": 531030, "taker_buy_base": 3098998522.0, "taker_buy_quote": 23391814.941685 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.00806, "high": 0.008521, "low": 0.00787, "close": 0.008338, "volume": 3790136607.0, "close_time": 1740614399999, "quote_volume": 31151116.591727, "trades": 357689, "taker_buy_base": 1845650476.0, "taker_buy_quote": 15178784.991087 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.008339, "high": 0.008877, "low": 0.007998, "close": 0.008101, "volume": 2977922946.0, "close_time": 1740700799999, "quote_volume": 25012540.421417, "trades": 248605, "taker_buy_base": 1477909155.0, "taker_buy_quote": 12415181.062251 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.008102, "high": 0.009524, "low": 0.007593, "close": 0.009092, "volume": 4711613156.0, "close_time": 1740787199999, "quote_volume": 40154980.013421, "trades": 464322, "taker_buy_base": 2351738529.0, "taker_buy_quote": 20039896.415034 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.009094, "high": 0.009329, "low": 0.008656, "close": 0.00876, "volume": 1987324638.0, "close_time": 1740873599999, "quote_volume": 17877978.358089, "trades": 216142, "taker_buy_base": 983542206.0, "taker_buy_quote": 8854505.819829 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.00876, "high": 0.009379, "low": 0.008491, "close": 0.009244, "volume": 2507608017.0, "close_time": 1740959999999, "quote_volume": 22657638.64927, "trades": 311374, "taker_buy_base": 1225844995.0, "taker_buy_quote": 11086066.950869 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.009244, "high": 0.009266, "low": 0.006925, "close": 0.007107, "volume": 3190755733.0, "close_time": 1741046399999, "quote_volume": 25615528.700992, "trades": 352911, "taker_buy_base": 1444227051.0, "taker_buy_quote": 11574942.312786 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.007106, "high": 0.007177, "low": 0.00624, "close": 0.006729, "volume": 4814806506.0, "close_time": 1741132799999, "quote_volume": 32186421.190632, "trades": 366220, "taker_buy_base": 2494080288.0, "taker_buy_quote": 16675158.230113 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.006727, "high": 0.00682, "low": 0.006355, "close": 0.006569, "volume": 1963107212.0, "close_time": 1741219199999, "quote_volume": 12939254.997661, "trades": 141139, "taker_buy_base": 1001067568.0, "taker_buy_quote": 6601747.121898 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.00657, "high": 0.006694, "low": 0.006014, "close": 0.006211, "volume": 2516583929.0, "close_time": 1741305599999, "quote_volume": 15935175.399389, "trades": 158288, "taker_buy_base": 1278464935.0, "taker_buy_quote": 8106189.169183 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.006212, "high": 0.006943, "low": 0.005905, "close": 0.006393, "volume": 5314473428.0, "close_time": 1741391999999, "quote_volume": 34249871.219534, "trades": 274324, "taker_buy_base": 2667460421.0, "taker_buy_quote": 17216525.432041 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.006394, "high": 0.006567, "low": 0.005903, "close": 0.006079, "volume": 2724151833.0, "close_time": 1741478399999, "quote_volume": 16956711.449878, "trades": 153994, "taker_buy_base": 1187235294.0, "taker_buy_quote": 7426065.749365 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.006079, "high": 0.006261, "low": 0.005289, "close": 0.00552, "volume": 2597331771.0, "close_time": 1741564799999, "quote_volume": 14745820.691282, "trades": 155138, "taker_buy_base": 1330123046.0, "taker_buy_quote": 7549556.860009 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.005521, "high": 0.005984, "low": 0.005457, "close": 0.005599, "volume": 1815924737.0, "close_time": 1741651199999, "quote_volume": 10336904.948513, "trades": 170617, "taker_buy_base": 902751388.0, "taker_buy_quote": 5137100.850526 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.005599, "high": 0.006319, "low": 0.005094, "close": 0.00621, "volume": 2838938064.0, "close_time": 1741737599999, "quote_volume": 16500266.95229, "trades": 222758, "taker_buy_base": 1565783767.0, "taker_buy_quote": 9115926.828568 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.006209, "high": 0.006423, "low": 0.005759, "close": 0.006012, "volume": 2707348460.0, "close_time": 1741823999999, "quote_volume": 16468735.178592, "trades": 159181, "taker_buy_base": 1338999713.0, "taker_buy_quote": 8154352.888975 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.006011, "high": 0.007232, "low": 0.0057, "close": 0.005944, "volume": 6096428767.0, "close_time": 1741910399999, "quote_volume": 37696026.263914, "trades": 320411, "taker_buy_base": 2907784573.0, "taker_buy_quote": 18048821.799432 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.005945, "high": 0.006815, "low": 0.005906, "close": 0.006555, "volume": 5166900706.0, "close_time": 1741996799999, "quote_volume": 33349097.873838, "trades": 257699, "taker_buy_base": 2668840914.0, "taker_buy_quote": 17224947.526166 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.006555, "high": 0.006963, "low": 0.006535, "close": 0.006714, "volume": 2736857676.0, "close_time": 1742083199999, "quote_volume": 18456464.90362, "trades": 177143, "taker_buy_base": 1478666533.0, "taker_buy_quote": 9977863.915909 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.006715, "high": 0.006912, "low": 0.006304, "close": 0.006359, "volume": 2362623895.0, "close_time": 1742169599999, "quote_volume": 15698981.562906, "trades": 159497, "taker_buy_base": 1199931200.0, "taker_buy_quote": 7974818.026925 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.006358, "high": 0.007225, "low": 0.00633, "close": 0.007051, "volume": 3421679897.0, "close_time": 1742255999999, "quote_volume": 23637196.75225, "trades": 208425, "taker_buy_base": 1733663649.0, "taker_buy_quote": 11980142.486424 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.007051, "high": 0.007054, "low": 0.00612, "close": 0.006392, "volume": 2269427474.0, "close_time": 1742342399999, "quote_volume": 14506962.795615, "trades": 125471, "taker_buy_base": 1147485835.0, "taker_buy_quote": 7328568.801763 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.006393, "high": 0.00694, "low": 0.006265, "close": 0.006764, "volume": 2821856080.0, "close_time": 1742428799999, "quote_volume": 18384879.202077, "trades": 148130, "taker_buy_base": 1390158165.0, "taker_buy_quote": 9050538.585443 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.006764, "high": 0.007599, "low": 0.006417, "close": 0.006429, "volume": 5721750698.0, "close_time": 1742515199999, "quote_volume": 40106940.897747, "trades": 268273, "taker_buy_base": 2822828572.0, "taker_buy_quote": 19793701.355308 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.006428, "high": 0.006714, "low": 0.006159, "close": 0.006398, "volume": 1987685379.0, "close_time": 1742601599999, "quote_volume": 12653648.809377, "trades": 105081, "taker_buy_base": 898625534.0, "taker_buy_quote": 5709412.867158 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.006398, "high": 0.006552, "low": 0.006271, "close": 0.006331, "volume": 1165302053.0, "close_time": 1742687999999, "quote_volume": 7431780.761225, "trades": 79328, "taker_buy_base": 578816217.0, "taker_buy_quote": 3691947.003248 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.00633, "high": 0.006386, "low": 0.006074, "close": 0.006279, "volume": 1070963819.0, "close_time": 1742774399999, "quote_volume": 6683719.901745, "trades": 66651, "taker_buy_base": 547185195.0, "taker_buy_quote": 3414812.215801 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.006279, "high": 0.007131, "low": 0.006188, "close": 0.007122, "volume": 2663711751.0, "close_time": 1742860799999, "quote_volume": 18232094.776506, "trades": 162793, "taker_buy_base": 1358668939.0, "taker_buy_quote": 9290499.657024 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.007118, "high": 0.007165, "low": 0.006911, "close": 0.007036, "volume": 1845212417.0, "close_time": 1742947199999, "quote_volume": 12985653.88653, "trades": 82336, "taker_buy_base": 931544829.0, "taker_buy_quote": 6556987.782764 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.007035, "high": 0.007423, "low": 0.006886, "close": 0.00699, "volume": 2395965459.0, "close_time": 1743033599999, "quote_volume": 17128263.099046, "trades": 104187, "taker_buy_base": 1237387450.0, "taker_buy_quote": 8845317.206295 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.006993, "high": 0.007296, "low": 0.006714, "close": 0.007144, "volume": 1212880909.0, "close_time": 1743119999999, "quote_volume": 8518868.372204, "trades": 67243, "taker_buy_base": 597002849.0, "taker_buy_quote": 4189190.99281 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.007147, "high": 0.007166, "low": 0.006062, "close": 0.006262, "volume": 1838884728.0, "close_time": 1743206399999, "quote_volume": 12053971.004047, "trades": 84689, "taker_buy_base": 894723186.0, "taker_buy_quote": 5854187.681816 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.006261, "high": 0.006389, "low": 0.00557, "close": 0.005685, "volume": 1735367236.0, "close_time": 1743292799999, "quote_volume": 10215329.877568, "trades": 75480, "taker_buy_base": 844387202.0, "taker_buy_quote": 4967239.002709 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.005685, "high": 0.006139, "low": 0.005621, "close": 0.005952, "volume": 1243160766.0, "close_time": 1743379199999, "quote_volume": 7358009.187459, "trades": 62072, "taker_buy_base": 650229762.0, "taker_buy_quote": 3850008.891604 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.005954, "high": 0.006085, "low": 0.00539, "close": 0.005413, "volume": 2570754821.0, "close_time": 1743465599999, "quote_volume": 14465877.147714, "trades": 150301, "taker_buy_base": 1347237216.0, "taker_buy_quote": 7571936.028484 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.005413, "high": 0.005592, "low": 0.005111, "close": 0.005229, "volume": 1612838212.0, "close_time": 1743551999999, "quote_volume": 8666352.348021, "trades": 79232, "taker_buy_base": 723654513.0, "taker_buy_quote": 3887436.403014 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.00523, "high": 0.005294, "low": 0.004685, "close": 0.004752, "volume": 2210037831.0, "close_time": 1743638399999, "quote_volume": 11156354.628494, "trades": 125684, "taker_buy_base": 1064591556.0, "taker_buy_quote": 5380626.327549 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.004753, "high": 0.004971, "low": 0.004509, "close": 0.004773, "volume": 1067134987.0, "close_time": 1743724799999, "quote_volume": 5053632.930129, "trades": 55742, "taker_buy_base": 485292654.0, "taker_buy_quote": 2300240.622721 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.004773, "high": 0.00487, "low": 0.004475, "close": 0.004701, "volume": 837066847.0, "close_time": 1743811199999, "quote_volume": 3939808.942852, "trades": 50649, "taker_buy_base": 409320702.0, "taker_buy_quote": 1928610.916549 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.004701, "high": 0.004761, "low": 0.004535, "close": 0.00468, "volume": 424326870.0, "close_time": 1743897599999, "quote_volume": 1971880.828931, "trades": 29838, "taker_buy_base": 186026875.0, "taker_buy_quote": 865794.317598 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.004678, "high": 0.00475, "low": 0.003881, "close": 0.004045, "volume": 1369547533.0, "close_time": 1743983999999, "quote_volume": 5830130.59645, "trades": 68740, "taker_buy_base": 609247494.0, "taker_buy_quote": 2598611.849566 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.004048, "high": 0.004441, "low": 0.003876, "close": 0.004175, "volume": 1989693683.0, "close_time": 1744070399999, "quote_volume": 8215998.970949, "trades": 110670, "taker_buy_base": 987343525.0, "taker_buy_quote": 4082687.756109 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.004174, "high": 0.004322, "low": 0.003832, "close": 0.003868, "volume": 1276746519.0, "close_time": 1744156799999, "quote_volume": 5120773.863465, "trades": 80925, "taker_buy_base": 535904385.0, "taker_buy_quote": 2164779.41099 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.003869, "high": 0.004519, "low": 0.003702, "close": 0.004416, "volume": 1531100071.0, "close_time": 1744243199999, "quote_volume": 6293158.0612, "trades": 105631, "taker_buy_base": 761331777.0, "taker_buy_quote": 3134955.147761 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.004416, "high": 0.004514, "low": 0.004083, "close": 0.004235, "volume": 1042340037.0, "close_time": 1744329599999, "quote_volume": 4453205.858031, "trades": 67111, "taker_buy_base": 529491874.0, "taker_buy_quote": 2265957.983327 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.004235, "high": 0.00527, "low": 0.004182, "close": 0.00476, "volume": 3545893072.0, "close_time": 1744415999999, "quote_volume": 16655446.464037, "trades": 166509, "taker_buy_base": 1912328199.0, "taker_buy_quote": 8998554.509213 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.004759, "high": 0.005929, "low": 0.00473, "close": 0.005446, "volume": 5054562274.0, "close_time": 1744502399999, "quote_volume": 27061021.825619, "trades": 251145, "taker_buy_base": 2587253867.0, "taker_buy_quote": 13818638.721187 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.005447, "high": 0.005644, "low": 0.004871, "close": 0.004973, "volume": 2409867819.0, "close_time": 1744588799999, "quote_volume": 12884785.9649, "trades": 134211, "taker_buy_base": 1128065987.0, "taker_buy_quote": 6046284.916791 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.004975, "high": 0.00527, "low": 0.004734, "close": 0.004891, "volume": 2062375259.0, "close_time": 1744675199999, "quote_volume": 10281502.787272, "trades": 129724, "taker_buy_base": 1042560810.0, "taker_buy_quote": 5201284.29401 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.004892, "high": 0.004912, "low": 0.004495, "close": 0.004522, "volume": 1025783383.0, "close_time": 1744761599999, "quote_volume": 4884439.065743, "trades": 70463, "taker_buy_base": 475669906.0, "taker_buy_quote": 2267150.972925 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.004522, "high": 0.004751, "low": 0.004267, "close": 0.004619, "volume": 1894774271.0, "close_time": 1744847999999, "quote_volume": 8481160.953177, "trades": 106782, "taker_buy_base": 920179198.0, "taker_buy_quote": 4117926.511489 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.00462, "high": 0.00506, "low": 0.004461, "close": 0.004863, "volume": 2150263203.0, "close_time": 1744934399999, "quote_volume": 10346688.266954, "trades": 124632, "taker_buy_base": 1098040275.0, "taker_buy_quote": 5280912.340416 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.004864, "high": 0.005097, "low": 0.004577, "close": 0.004706, "volume": 1837623764.0, "close_time": 1745020799999, "quote_volume": 8952391.048046, "trades": 94931, "taker_buy_base": 915860657.0, "taker_buy_quote": 4468498.048838 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.004706, "high": 0.005004, "low": 0.004682, "close": 0.004955, "volume": 590685642.0, "close_time": 1745107199999, "quote_volume": 2848533.312152, "trades": 43793, "taker_buy_base": 293353831.0, "taker_buy_quote": 1415101.336623 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.004956, "high": 0.005111, "low": 0.004801, "close": 0.004974, "volume": 889654047.0, "close_time": 1745193599999, "quote_volume": 4422676.914149, "trades": 56698, "taker_buy_base": 442736339.0, "taker_buy_quote": 2201460.809146 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.004972, "high": 0.005243, "low": 0.004927, "close": 0.005016, "volume": 1078568416.0, "close_time": 1745279999999, "quote_volume": 5512053.192865, "trades": 81457, "taker_buy_base": 562050772.0, "taker_buy_quote": 2875148.54358 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.005017, "high": 0.00741, "low": 0.004871, "close": 0.007044, "volume": 4889568712.0, "close_time": 1745366399999, "quote_volume": 30036343.302132, "trades": 435133, "taker_buy_base": 2548933685.0, "taker_buy_quote": 15650697.838216 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.007044, "high": 0.007544, "low": 0.006524, "close": 0.006624, "volume": 6482132178.0, "close_time": 1745452799999, "quote_volume": 45463869.010635, "trades": 545640, "taker_buy_base": 3272336216.0, "taker_buy_quote": 22972896.664439 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.006623, "high": 0.007431, "low": 0.006117, "close": 0.007294, "volume": 2221973405.0, "close_time": 1745539199999, "quote_volume": 14780115.152581, "trades": 247577, "taker_buy_base": 1133984652.0, "taker_buy_quote": 7556113.253689 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.007296, "high": 0.00984, "low": 0.007156, "close": 0.008633, "volume": 7822430741.0, "close_time": 1745625599999, "quote_volume": 67797734.257025, "trades": 1010035, "taker_buy_base": 3866151614.0, "taker_buy_quote": 33526960.395714 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.008633, "high": 0.009959, "low": 0.0085, "close": 0.009834, "volume": 3268919218.0, "close_time": 1745711999999, "quote_volume": 29402935.932313, "trades": 512539, "taker_buy_base": 1707098495.0, "taker_buy_quote": 15369489.023543 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.009836, "high": 0.013433, "low": 0.009264, "close": 0.012739, "volume": 7584691820.0, "close_time": 1745798399999, "quote_volume": 81976574.022026, "trades": 1191931, "taker_buy_base": 3878758394.0, "taker_buy_quote": 42099839.795322 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.012741, "high": 0.01419, "low": 0.011301, "close": 0.01208, "volume": 8323223189.0, "close_time": 1745884799999, "quote_volume": 105028619.720335, "trades": 1307105, "taker_buy_base": 4110648418.0, "taker_buy_quote": 51909790.711885 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.01208, "high": 0.012337, "low": 0.010932, "close": 0.011107, "volume": 3573525890.0, "close_time": 1745971199999, "quote_volume": 41794867.712085, "trades": 564366, "taker_buy_base": 1666721136.0, "taker_buy_quote": 19512338.437348 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.011105, "high": 0.01148, "low": 0.009898, "close": 0.011131, "volume": 3308270643.0, "close_time": 1746057599999, "quote_volume": 35559398.429054, "trades": 472157, "taker_buy_base": 1561695943.0, "taker_buy_quote": 16774167.542916 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.011131, "high": 0.011757, "low": 0.010496, "close": 0.010584, "volume": 2988946275.0, "close_time": 1746143999999, "quote_volume": 33420678.888989, "trades": 453113, "taker_buy_base": 1457111812.0, "taker_buy_quote": 16332496.431526 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.010585, "high": 0.012796, "low": 0.01017, "close": 0.011848, "volume": 4323552818.0, "close_time": 1746230399999, "quote_volume": 49972284.616053, "trades": 560248, "taker_buy_base": 2081263894.0, "taker_buy_quote": 24088809.441423 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.011849, "high": 0.012007, "low": 0.010327, "close": 0.010379, "volume": 3069879069.0, "close_time": 1746316799999, "quote_volume": 34734085.48846, "trades": 379993, "taker_buy_base": 1352616778.0, "taker_buy_quote": 15327093.322445 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.010378, "high": 0.011137, "low": 0.009738, "close": 0.010445, "volume": 2538759957.0, "close_time": 1746403199999, "quote_volume": 26565889.76805, "trades": 346349, "taker_buy_base": 1208253888.0, "taker_buy_quote": 12653738.380163 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.010444, "high": 0.011297, "low": 0.010112, "close": 0.010915, "volume": 3322716594.0, "close_time": 1746489599999, "quote_volume": 36056052.101351, "trades": 407307, "taker_buy_base": 1614031202.0, "taker_buy_quote": 17521352.856256 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.010916, "high": 0.012249, "low": 0.010352, "close": 0.01137, "volume": 4547355882.0, "close_time": 1746575999999, "quote_volume": 51031121.032302, "trades": 555478, "taker_buy_base": 2188622098.0, "taker_buy_quote": 24558698.248502 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.011374, "high": 0.0123, "low": 0.010275, "close": 0.011239, "volume": 4584735017.0, "close_time": 1746662399999, "quote_volume": 51227764.988167, "trades": 556806, "taker_buy_base": 2224019225.0, "taker_buy_quote": 24855785.959881 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.01124, "high": 0.0145, "low": 0.011226, "close": 0.01413, "volume": 8128113438.0, "close_time": 1746748799999, "quote_volume": 109590854.849215, "trades": 796112, "taker_buy_base": 3867054454.0, "taker_buy_quote": 52211976.978579 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.014129, "high": 0.017017, "low": 0.013545, "close": 0.014386, "volume": 9256899773.0, "close_time": 1746835199999, "quote_volume": 139173860.275587, "trades": 898714, "taker_buy_base": 4534626086.0, "taker_buy_quote": 68312094.346333 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.014385, "high": 0.015212, "low": 0.013424, "close": 0.01511, "volume": 4388556334.0, "close_time": 1746921599999, "quote_volume": 61499165.96005, "trades": 577648, "taker_buy_base": 2099616988.0, "taker_buy_quote": 29454056.557426 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.015108, "high": 0.01537, "low": 0.013363, "close": 0.014103, "volume": 3145062219.0, "close_time": 1747007999999, "quote_volume": 44305314.515751, "trades": 362266, "taker_buy_base": 1563054501.0, "taker_buy_quote": 22004173.307183 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0141, "high": 0.014995, "low": 0.012539, "close": 0.013672, "volume": 4505923509.0, "close_time": 1747094399999, "quote_volume": 63458585.263111, "trades": 503530, "taker_buy_base": 2351190974.0, "taker_buy_quote": 33076088.075189 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.013678, "high": 0.014882, "low": 0.013377, "close": 0.014295, "volume": 4298075913.0, "close_time": 1747180799999, "quote_volume": 60928710.589545, "trades": 435934, "taker_buy_base": 2096195406.0, "taker_buy_quote": 29744567.946852 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.014294, "high": 0.017502, "low": 0.013617, "close": 0.014836, "volume": 7123216430.0, "close_time": 1747267199999, "quote_volume": 108599346.294779, "trades": 695282, "taker_buy_base": 3616471938.0, "taker_buy_quote": 55172438.328659 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.014836, "high": 0.014956, "low": 0.013024, "close": 0.013616, "volume": 4581478857.0, "close_time": 1747353599999, "quote_volume": 63480668.14385, "trades": 738665, "taker_buy_base": 2214668224.0, "taker_buy_quote": 30664245.22838 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.013615, "high": 0.014158, "low": 0.012816, "close": 0.012935, "volume": 2216314438.0, "close_time": 1747439999999, "quote_volume": 30083335.657281, "trades": 293924, "taker_buy_base": 1083485539.0, "taker_buy_quote": 14700692.356812 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.012933, "high": 0.013018, "low": 0.011833, "close": 0.01204, "volume": 1850654974.0, "close_time": 1747526399999, "quote_volume": 22770838.291317, "trades": 237202, "taker_buy_base": 927378358.0, "taker_buy_quote": 11419016.34313 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.012041, "high": 0.013471, "low": 0.01201, "close": 0.013121, "volume": 2351382539.0, "close_time": 1747612799999, "quote_volume": 30037070.119333, "trades": 414223, "taker_buy_base": 1186572600.0, "taker_buy_quote": 15150148.602126 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.013122, "high": 0.013219, "low": 0.011834, "close": 0.01295, "volume": 1970010906.0, "close_time": 1747699199999, "quote_volume": 24442619.640323, "trades": 356330, "taker_buy_base": 995006361.0, "taker_buy_quote": 12332422.214403 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.012951, "high": 0.01317, "low": 0.012108, "close": 0.012596, "volume": 1803409745.0, "close_time": 1747785599999, "quote_volume": 22681571.528779, "trades": 306365, "taker_buy_base": 944023808.0, "taker_buy_quote": 11874616.537374 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.012597, "high": 0.014059, "low": 0.012456, "close": 0.013882, "volume": 2609391056.0, "close_time": 1747871999999, "quote_volume": 34636989.809117, "trades": 429827, "taker_buy_base": 1354562200.0, "taker_buy_quote": 17990336.844998 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.013885, "high": 0.01467, "low": 0.013337, "close": 0.014607, "volume": 2529373947.0, "close_time": 1747958399999, "quote_volume": 35682536.460741, "trades": 322885, "taker_buy_base": 1290638684.0, "taker_buy_quote": 18226361.984055 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.014607, "high": 0.015061, "low": 0.01272, "close": 0.01286, "volume": 2947309196.0, "close_time": 1748044799999, "quote_volume": 40956185.466084, "trades": 401557, "taker_buy_base": 1443838290.0, "taker_buy_quote": 20074187.298737 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.012856, "high": 0.013443, "low": 0.012751, "close": 0.013203, "volume": 976687982.0, "close_time": 1748131199999, "quote_volume": 12868532.046442, "trades": 179270, "taker_buy_base": 501636459.0, "taker_buy_quote": 6613971.190669 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.013205, "high": 0.013349, "low": 0.012016, "close": 0.012962, "volume": 1485627309.0, "close_time": 1748217599999, "quote_volume": 18677162.65074, "trades": 227410, "taker_buy_base": 802916418.0, "taker_buy_quote": 10079034.182981 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.012958, "high": 0.013278, "low": 0.012257, "close": 0.012513, "volume": 1534071496.0, "close_time": 1748303999999, "quote_volume": 19555484.349889, "trades": 196429, "taker_buy_base": 813742688.0, "taker_buy_quote": 10372303.351179 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.012514, "high": 0.013487, "low": 0.012132, "close": 0.013072, "volume": 1250061333.0, "close_time": 1748390399999, "quote_volume": 16149226.401434, "trades": 241961, "taker_buy_base": 621938263.0, "taker_buy_quote": 8029273.882506 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.013072, "high": 0.01311, "low": 0.011965, "close": 0.01243, "volume": 1083758582.0, "close_time": 1748476799999, "quote_volume": 13545539.610356, "trades": 189119, "taker_buy_base": 538179484.0, "taker_buy_quote": 6726697.153526 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.012431, "high": 0.012739, "low": 0.011457, "close": 0.011569, "volume": 1535976805.0, "close_time": 1748563199999, "quote_volume": 18567337.909891, "trades": 230923, "taker_buy_base": 771868372.0, "taker_buy_quote": 9329091.411446 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.011568, "high": 0.011647, "low": 0.010009, "close": 0.010134, "volume": 2351254963.0, "close_time": 1748649599999, "quote_volume": 25500405.829282, "trades": 329656, "taker_buy_base": 1105070491.0, "taker_buy_quote": 11984537.959297 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.010136, "high": 0.010335, "low": 0.009551, "close": 0.010164, "volume": 2317626225.0, "close_time": 1748735999999, "quote_volume": 23055827.387388, "trades": 301483, "taker_buy_base": 1141689720.0, "taker_buy_quote": 11355454.257957 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.010164, "high": 0.010911, "low": 0.009995, "close": 0.010828, "volume": 1533202188.0, "close_time": 1748822399999, "quote_volume": 16054610.914346, "trades": 219123, "taker_buy_base": 784483540.0, "taker_buy_quote": 8218697.517729 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.010828, "high": 0.011, "low": 0.010235, "close": 0.010884, "volume": 1260270403.0, "close_time": 1748908799999, "quote_volume": 13331572.911647, "trades": 205491, "taker_buy_base": 607612937.0, "taker_buy_quote": 6430737.357461 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.010884, "high": 0.011379, "low": 0.010316, "close": 0.010415, "volume": 1366095053.0, "close_time": 1748995199999, "quote_volume": 14981488.118639, "trades": 210632, "taker_buy_base": 685449209.0, "taker_buy_quote": 7527151.210555 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.010415, "high": 0.010651, "low": 0.00982, "close": 0.010088, "volume": 1402830148.0, "close_time": 1749081599999, "quote_volume": 14388932.936469, "trades": 179565, "taker_buy_base": 723990041.0, "taker_buy_quote": 7432795.572452 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.010087, "high": 0.010269, "low": 0.008868, "close": 0.009291, "volume": 2321738555.0, "close_time": 1749167999999, "quote_volume": 22429361.386239, "trades": 275624, "taker_buy_base": 1151968028.0, "taker_buy_quote": 11136624.194963 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.009292, "high": 0.009791, "low": 0.009154, "close": 0.009397, "volume": 1299055042.0, "close_time": 1749254399999, "quote_volume": 12331318.412482, "trades": 181473, "taker_buy_base": 682524981.0, "taker_buy_quote": 6480846.846663 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.009397, "high": 0.010449, "low": 0.00936, "close": 0.010088, "volume": 1924107757.0, "close_time": 1749340799999, "quote_volume": 19485177.83224, "trades": 216853, "taker_buy_base": 1030175694.0, "taker_buy_quote": 10425428.98732 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.010089, "high": 0.010234, "low": 0.009762, "close": 0.009923, "volume": 935161370.0, "close_time": 1749427199999, "quote_volume": 9372599.907871, "trades": 148405, "taker_buy_base": 475359467.0, "taker_buy_quote": 4767425.904843 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.009922, "high": 0.011045, "low": 0.00977, "close": 0.011015, "volume": 1989124512.0, "close_time": 1749513599999, "quote_volume": 20843319.557406, "trades": 242019, "taker_buy_base": 1074425915.0, "taker_buy_quote": 11262082.5496 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.011015, "high": 0.012539, "low": 0.010772, "close": 0.012321, "volume": 3416166346.0, "close_time": 1749599999999, "quote_volume": 39512486.133139, "trades": 379805, "taker_buy_base": 1780361448.0, "taker_buy_quote": 20612979.597699 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.012321, "high": 0.012405, "low": 0.01117, "close": 0.011257, "volume": 2744172877.0, "close_time": 1749686399999, "quote_volume": 32333357.41385, "trades": 369550, "taker_buy_base": 1424351822.0, "taker_buy_quote": 16805856.166529 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.01126, "high": 0.011346, "low": 0.010114, "close": 0.010147, "volume": 1695388885.0, "close_time": 1749772799999, "quote_volume": 18236692.443335, "trades": 282749, "taker_buy_base": 890908860.0, "taker_buy_quote": 9587686.230058 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.010147, "high": 0.010154, "low": 0.008957, "close": 0.009898, "volume": 3514069757.0, "close_time": 1749859199999, "quote_volume": 33350577.551624, "trades": 428258, "taker_buy_base": 1688424532.0, "taker_buy_quote": 16021498.527134 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.009898, "high": 0.00994, "low": 0.009334, "close": 0.009592, "volume": 778697951.0, "close_time": 1749945599999, "quote_volume": 7497475.352734, "trades": 113795, "taker_buy_base": 381331723.0, "taker_buy_quote": 3672996.811469 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.009593, "high": 0.009968, "low": 0.009483, "close": 0.009781, "volume": 884753677.0, "close_time": 1750031999999, "quote_volume": 8580137.078617, "trades": 122494, "taker_buy_base": 454726623.0, "taker_buy_quote": 4411491.931022 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.009781, "high": 0.01059, "low": 0.009565, "close": 0.010065, "volume": 1697833097.0, "close_time": 1750118399999, "quote_volume": 17313633.913454, "trades": 219093, "taker_buy_base": 846313842.0, "taker_buy_quote": 8634536.313418 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.010064, "high": 0.01054, "low": 0.009162, "close": 0.009232, "volume": 1926434925.0, "close_time": 1750204799999, "quote_volume": 18871764.137772, "trades": 245782, "taker_buy_base": 923891583.0, "taker_buy_quote": 9069178.630454 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.009231, "high": 0.009553, "low": 0.008792, "close": 0.009553, "volume": 1841142659.0, "close_time": 1750291199999, "quote_volume": 16921963.510882, "trades": 202216, "taker_buy_base": 959459869.0, "taker_buy_quote": 8824735.751516 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.009553, "high": 0.009718, "low": 0.009127, "close": 0.009327, "volume": 1113191776.0, "close_time": 1750377599999, "quote_volume": 10460477.114905, "trades": 114049, "taker_buy_base": 532516196.0, "taker_buy_quote": 5007295.456806 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.009326, "high": 0.009703, "low": 0.008744, "close": 0.009034, "volume": 1437700392.0, "close_time": 1750463999999, "quote_volume": 13263181.254477, "trades": 135730, "taker_buy_base": 713719712.0, "taker_buy_quote": 6589281.362498 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.009035, "high": 0.009481, "low": 0.008234, "close": 0.008637, "volume": 1838254759.0, "close_time": 1750550399999, "quote_volume": 16353012.357129, "trades": 142602, "taker_buy_base": 866751852.0, "taker_buy_quote": 7724697.921922 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.008639, "high": 0.008811, "low": 0.007737, "close": 0.00845, "volume": 2314630497.0, "close_time": 1750636799999, "quote_volume": 18864941.425739, "trades": 227184, "taker_buy_base": 1171170358.0, "taker_buy_quote": 9550057.131747 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.008449, "high": 0.009941, "low": 0.008234, "close": 0.009829, "volume": 2690564495.0, "close_time": 1750723199999, "quote_volume": 23919374.326627, "trades": 250520, "taker_buy_base": 1383457062.0, "taker_buy_quote": 12296704.842542 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.009832, "high": 0.010203, "low": 0.009536, "close": 0.009969, "volume": 2204657489.0, "close_time": 1750809599999, "quote_volume": 21748413.014323, "trades": 209214, "taker_buy_base": 1073579804.0, "taker_buy_quote": 10590942.103619 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.009969, "high": 0.010303, "low": 0.009516, "close": 0.009673, "volume": 2560337047.0, "close_time": 1750895999999, "quote_volume": 25255675.694622, "trades": 234310, "taker_buy_base": 1318934244.0, "taker_buy_quote": 13020162.239063 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.009674, "high": 0.009996, "low": 0.009067, "close": 0.009186, "volume": 1991536462.0, "close_time": 1750982399999, "quote_volume": 18845371.342618, "trades": 199570, "taker_buy_base": 968296291.0, "taker_buy_quote": 9171605.035257 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.009186, "high": 0.011095, "low": 0.009016, "close": 0.010753, "volume": 3515753940.0, "close_time": 1751068799999, "quote_volume": 35569604.199957, "trades": 381039, "taker_buy_base": 1895471194.0, "taker_buy_quote": 19201905.590312 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.010753, "high": 0.014552, "low": 0.010377, "close": 0.013911, "volume": 7627026058.0, "close_time": 1751155199999, "quote_volume": 94518960.649893, "trades": 942089, "taker_buy_base": 3910387696.0, "taker_buy_quote": 48481688.187326 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.013908, "high": 0.014635, "low": 0.012871, "close": 0.014054, "volume": 6598695658.0, "close_time": 1751241599999, "quote_volume": 90751017.001912, "trades": 672738, "taker_buy_base": 3282765920.0, "taker_buy_quote": 45233303.077231 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.014053, "high": 0.015518, "low": 0.013213, "close": 0.014724, "volume": 8117449642.0, "close_time": 1751327999999, "quote_volume": 116120946.272688, "trades": 684986, "taker_buy_base": 4227036199.0, "taker_buy_quote": 60510333.912166 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.014726, "high": 0.015597, "low": 0.013798, "close": 0.014633, "volume": 6553985847.0, "close_time": 1751414399999, "quote_volume": 95723000.519183, "trades": 550215, "taker_buy_base": 3272440726.0, "taker_buy_quote": 47813543.302669 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.014633, "high": 0.0168, "low": 0.013654, "close": 0.015505, "volume": 9133675214.0, "close_time": 1751500799999, "quote_volume": 137522021.308776, "trades": 1233925, "taker_buy_base": 4600784548.0, "taker_buy_quote": 69397761.489164 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.015505, "high": 0.0172, "low": 0.014991, "close": 0.016823, "volume": 5490212601.0, "close_time": 1751587199999, "quote_volume": 86956531.686245, "trades": 545053, "taker_buy_base": 2808450910.0, "taker_buy_quote": 44541192.259257 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.016818, "high": 0.017143, "low": 0.0156, "close": 0.016413, "volume": 3909097019.0, "close_time": 1751673599999, "quote_volume": 63623769.721586, "trades": 388744, "taker_buy_base": 1995293534.0, "taker_buy_quote": 32490521.866879 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.016412, "high": 0.016878, "low": 0.015315, "close": 0.01608, "volume": 3018576415.0, "close_time": 1751759999999, "quote_volume": 48569777.862125, "trades": 289863, "taker_buy_base": 1437940821.0, "taker_buy_quote": 23170720.711051 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.016079, "high": 0.016682, "low": 0.015625, "close": 0.015919, "volume": 1959445769.0, "close_time": 1751846399999, "quote_volume": 31514021.61836, "trades": 200544, "taker_buy_base": 964516482.0, "taker_buy_quote": 15517256.368269 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.01592, "high": 0.01596, "low": 0.0143, "close": 0.014541, "volume": 2287392376.0, "close_time": 1751932799999, "quote_volume": 34108777.841221, "trades": 226567, "taker_buy_base": 1079036191.0, "taker_buy_quote": 16081596.953489 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.014541, "high": 0.01556, "low": 0.014444, "close": 0.014901, "volume": 2237186582.0, "close_time": 1752019199999, "quote_volume": 33754713.39435, "trades": 222448, "taker_buy_base": 1167181718.0, "taker_buy_quote": 17621211.918095 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.014905, "high": 0.015608, "low": 0.014426, "close": 0.015384, "volume": 2086380303.0, "close_time": 1752105599999, "quote_volume": 31151834.363379, "trades": 211288, "taker_buy_base": 1037578445.0, "taker_buy_quote": 15491842.159927 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.015384, "high": 0.0203, "low": 0.015308, "close": 0.019108, "volume": 8333164394.0, "close_time": 1752191999999, "quote_volume": 155591623.669613, "trades": 867287, "taker_buy_base": 4470325148.0, "taker_buy_quote": 83366863.530168 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.019113, "high": 0.02442, "low": 0.018955, "close": 0.02355, "volume": 10907388547.0, "close_time": 1752278399999, "quote_volume": 238328747.928918, "trades": 1635104, "taker_buy_base": 5578862450.0, "taker_buy_quote": 121954741.404865 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.023551, "high": 0.024682, "low": 0.021345, "close": 0.0233, "volume": 6638573884.0, "close_time": 1752364799999, "quote_volume": 152897801.279231, "trades": 1184879, "taker_buy_base": 3264606796.0, "taker_buy_quote": 75245551.9055 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.023303, "high": 0.032637, "low": 0.02272, "close": 0.030012, "volume": 10385786493.0, "close_time": 1752451199999, "quote_volume": 291595424.325016, "trades": 2529728, "taker_buy_base": 5428988010.0, "taker_buy_quote": 152612805.332726 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.030015, "high": 0.031488, "low": 0.027101, "close": 0.029895, "volume": 7402707271.0, "close_time": 1752537599999, "quote_volume": 215382079.706833, "trades": 1641963, "taker_buy_base": 3770044342.0, "taker_buy_quote": 109751494.277764 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0299, "high": 0.034887, "low": 0.028931, "close": 0.032361, "volume": 9631697215.0, "close_time": 1752623999999, "quote_volume": 305040947.143514, "trades": 2143877, "taker_buy_base": 4791063248.0, "taker_buy_quote": 151875949.392653 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.03236, "high": 0.03512, "low": 0.030315, "close": 0.030812, "volume": 5866759828.0, "close_time": 1752710399999, "quote_volume": 193375302.068574, "trades": 1346140, "taker_buy_base": 2818912406.0, "taker_buy_quote": 93025024.258035 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.030812, "high": 0.032631, "low": 0.028905, "close": 0.030209, "volume": 7010651498.0, "close_time": 1752796799999, "quote_volume": 215530910.308843, "trades": 1170200, "taker_buy_base": 3316703973.0, "taker_buy_quote": 102017707.983483 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.03021, "high": 0.032347, "low": 0.028727, "close": 0.032229, "volume": 5964120492.0, "close_time": 1752883199999, "quote_volume": 181468866.653017, "trades": 1078687, "taker_buy_base": 2857973706.0, "taker_buy_quote": 87026635.172237 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.032228, "high": 0.033758, "low": 0.029672, "close": 0.030902, "volume": 4634709055.0, "close_time": 1752969599999, "quote_volume": 145549762.722743, "trades": 907359, "taker_buy_base": 2276299045.0, "taker_buy_quote": 71479376.457912 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.030903, "high": 0.032198, "low": 0.030125, "close": 0.030973, "volume": 2786056023.0, "close_time": 1753055999999, "quote_volume": 86683661.009618, "trades": 585765, "taker_buy_base": 1373812996.0, "taker_buy_quote": 42747311.421641 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.030972, "high": 0.0402, "low": 0.030509, "close": 0.037191, "volume": 8439640721.0, "close_time": 1753142399999, "quote_volume": 306498579.535467, "trades": 1916377, "taker_buy_base": 4436227130.0, "taker_buy_quote": 161093892.429835 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.037191, "high": 0.044829, "low": 0.035938, "close": 0.04223, "volume": 8747398725.0, "close_time": 1753228799999, "quote_volume": 347211726.893504, "trades": 1946879, "taker_buy_base": 4585362270.0, "taker_buy_quote": 182202746.940665 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.042238, "high": 0.046608, "low": 0.038521, "close": 0.042897, "volume": 8624267802.0, "close_time": 1753315199999, "quote_volume": 368049508.648985, "trades": 1801128, "taker_buy_base": 4403163523.0, "taker_buy_quote": 188163293.201544 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.042898, "high": 0.04381, "low": 0.037224, "close": 0.037631, "volume": 5358037650.0, "close_time": 1753401599999, "quote_volume": 214208672.654051, "trades": 1240381, "taker_buy_base": 2643883891.0, "taker_buy_quote": 105774398.814993 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.037632, "high": 0.039464, "low": 0.035575, "close": 0.039195, "volume": 4206275082.0, "close_time": 1753487999999, "quote_volume": 156920437.780115, "trades": 1106017, "taker_buy_base": 2081515068.0, "taker_buy_quote": 77706973.315818 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.039195, "high": 0.044912, "low": 0.038642, "close": 0.041953, "volume": 5144803114.0, "close_time": 1753574399999, "quote_volume": 218440141.185, "trades": 1229053, "taker_buy_base": 2590280442.0, "taker_buy_quote": 110014930.062068 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.041954, "high": 0.045895, "low": 0.041212, "close": 0.04313, "volume": 5485069768.0, "close_time": 1753660799999, "quote_volume": 236990255.328893, "trades": 1493733, "taker_buy_base": 2780640968.0, "taker_buy_quote": 120156546.695108 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.04312, "high": 0.043782, "low": 0.039434, "close": 0.040437, "volume": 4209533148.0, "close_time": 1753747199999, "quote_volume": 177236050.265941, "trades": 1120235, "taker_buy_base": 1997357249.0, "taker_buy_quote": 84158783.83616 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.04044, "high": 0.041653, "low": 0.036814, "close": 0.038044, "volume": 3843227632.0, "close_time": 1753833599999, "quote_volume": 150294895.358399, "trades": 786492, "taker_buy_base": 1937362964.0, "taker_buy_quote": 75831606.480967 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.038051, "high": 0.03948, "low": 0.033661, "close": 0.035456, "volume": 5225276281.0, "close_time": 1753919999999, "quote_volume": 191176226.537063, "trades": 1025402, "taker_buy_base": 2583883552.0, "taker_buy_quote": 94682182.563237 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.035457, "high": 0.040294, "low": 0.033417, "close": 0.033713, "volume": 6339587342.0, "close_time": 1754006399999, "quote_volume": 233326201.242445, "trades": 1100910, "taker_buy_base": 3203818322.0, "taker_buy_quote": 118102781.715377 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.033713, "high": 0.034772, "low": 0.032379, "close": 0.034243, "volume": 6512992867.0, "close_time": 1754092799999, "quote_volume": 219679146.18728, "trades": 1074427, "taker_buy_base": 3338627805.0, "taker_buy_quote": 112700574.598276 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.034243, "high": 0.036454, "low": 0.03117, "close": 0.033268, "volume": 3880489170.0, "close_time": 1754179199999, "quote_volume": 131925042.024716, "trades": 900948, "taker_buy_base": 1914460165.0, "taker_buy_quote": 65174509.300545 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.033272, "high": 0.036308, "low": 0.032457, "close": 0.035319, "volume": 2327307996.0, "close_time": 1754265599999, "quote_volume": 79776201.321661, "trades": 551239, "taker_buy_base": 1170771248.0, "taker_buy_quote": 40160881.327238 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.035318, "high": 0.037427, "low": 0.034362, "close": 0.036247, "volume": 3768473668.0, "close_time": 1754351999999, "quote_volume": 135201902.468295, "trades": 774542, "taker_buy_base": 1895143796.0, "taker_buy_quote": 68007896.886524 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.036241, "high": 0.03633, "low": 0.032815, "close": 0.033478, "volume": 2696055809.0, "close_time": 1754438399999, "quote_volume": 92833878.024649, "trades": 588000, "taker_buy_base": 1328884362.0, "taker_buy_quote": 45728029.923771 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.03348, "high": 0.036236, "low": 0.0324, "close": 0.035646, "volume": 2181249044.0, "close_time": 1754524799999, "quote_volume": 74473748.109489, "trades": 391906, "taker_buy_base": 1136148281.0, "taker_buy_quote": 38802646.869793 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.035647, "high": 0.037488, "low": 0.034434, "close": 0.037236, "volume": 2779817086.0, "close_time": 1754611199999, "quote_volume": 100455216.280407, "trades": 431388, "taker_buy_base": 1353500343.0, "taker_buy_quote": 48918192.182849 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.037235, "high": 0.039004, "low": 0.036136, "close": 0.037746, "volume": 2390157408.0, "close_time": 1754697599999, "quote_volume": 89627012.195532, "trades": 682866, "taker_buy_base": 1201011529.0, "taker_buy_quote": 45055951.884529 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.037742, "high": 0.039932, "low": 0.036642, "close": 0.038613, "volume": 2593497666.0, "close_time": 1754783999999, "quote_volume": 99469448.958073, "trades": 729670, "taker_buy_base": 1271324017.0, "taker_buy_quote": 48769028.040816 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.038611, "high": 0.041867, "low": 0.038058, "close": 0.040279, "volume": 2965279512.0, "close_time": 1754870399999, "quote_volume": 116954538.069699, "trades": 853962, "taker_buy_base": 1491607305.0, "taker_buy_quote": 58851287.213234 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.040279, "high": 0.041487, "low": 0.035839, "close": 0.036394, "volume": 2989689951.0, "close_time": 1754956799999, "quote_volume": 116103689.318726, "trades": 723404, "taker_buy_base": 1500507757.0, "taker_buy_quote": 58270189.477695 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.036396, "high": 0.037728, "low": 0.034526, "close": 0.037285, "volume": 3154523699.0, "close_time": 1755043199999, "quote_volume": 114769124.043272, "trades": 645191, "taker_buy_base": 1566951857.0, "taker_buy_quote": 57039810.679936 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.037286, "high": 0.038529, "low": 0.035891, "close": 0.037536, "volume": 3250801482.0, "close_time": 1755129599999, "quote_volume": 121248025.511829, "trades": 747871, "taker_buy_base": 1659245129.0, "taker_buy_quote": 61918270.762746 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.037537, "high": 0.038684, "low": 0.03197, "close": 0.033087, "volume": 3969306606.0, "close_time": 1755215999999, "quote_volume": 139680490.657512, "trades": 881125, "taker_buy_base": 1966472448.0, "taker_buy_quote": 69161764.098589 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.033087, "high": 0.035254, "low": 0.030841, "close": 0.032402, "volume": 2414218583.0, "close_time": 1755302399999, "quote_volume": 79456528.9188, "trades": 461831, "taker_buy_base": 1177693715.0, "taker_buy_quote": 38773460.246986 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.032402, "high": 0.033332, "low": 0.032099, "close": 0.03317, "volume": 1002257855.0, "close_time": 1755388799999, "quote_volume": 32803263.194395, "trades": 253619, "taker_buy_base": 499521960.0, "taker_buy_quote": 16356005.093667 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.033175, "high": 0.034304, "low": 0.032459, "close": 0.03286, "volume": 1029413705.0, "close_time": 1755475199999, "quote_volume": 34235104.111735, "trades": 251121, "taker_buy_base": 508353785.0, "taker_buy_quote": 16911673.545982 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.032861, "high": 0.032973, "low": 0.030735, "close": 0.03111, "volume": 2038725237.0, "close_time": 1755561599999, "quote_volume": 64694730.009409, "trades": 436735, "taker_buy_base": 1020543679.0, "taker_buy_quote": 32394048.596613 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.03111, "high": 0.032543, "low": 0.029385, "close": 0.029554, "volume": 2874974460.0, "close_time": 1755647999999, "quote_volume": 89628106.240323, "trades": 565118, "taker_buy_base": 1421531155.0, "taker_buy_quote": 44340592.909935 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.029554, "high": 0.032264, "low": 0.028625, "close": 0.032083, "volume": 2672446487.0, "close_time": 1755734399999, "quote_volume": 80846499.249396, "trades": 480201, "taker_buy_base": 1349464933.0, "taker_buy_quote": 40853491.82246 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.032084, "high": 0.032769, "low": 0.030014, "close": 0.030473, "volume": 1599028230.0, "close_time": 1755820799999, "quote_volume": 49955408.951286, "trades": 351122, "taker_buy_base": 804610706.0, "taker_buy_quote": 25145850.259639 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.030473, "high": 0.036999, "low": 0.028836, "close": 0.036231, "volume": 3605375333.0, "close_time": 1755907199999, "quote_volume": 117296513.937768, "trades": 841135, "taker_buy_base": 1799797541.0, "taker_buy_quote": 58558127.795627 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.036232, "high": 0.036897, "low": 0.034691, "close": 0.036289, "volume": 1848014169.0, "close_time": 1755993599999, "quote_volume": 65927336.121651, "trades": 468539, "taker_buy_base": 895663656.0, "taker_buy_quote": 31952307.886675 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.036291, "high": 0.03642, "low": 0.033496, "close": 0.03411, "volume": 2050037657.0, "close_time": 1756079999999, "quote_volume": 71285170.76242, "trades": 534244, "taker_buy_base": 1011977420.0, "taker_buy_quote": 35176565.89884 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.034111, "high": 0.034936, "low": 0.029481, "close": 0.029952, "volume": 2500894154.0, "close_time": 1756166399999, "quote_volume": 79438486.724139, "trades": 546700, "taker_buy_base": 1250606235.0, "taker_buy_quote": 39742985.547492 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.029952, "high": 0.031634, "low": 0.029716, "close": 0.03115, "volume": 1847885672.0, "close_time": 1756252799999, "quote_volume": 56556329.948296, "trades": 353862, "taker_buy_base": 948374782.0, "taker_buy_quote": 29023092.558414 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.031154, "high": 0.031569, "low": 0.029943, "close": 0.030024, "volume": 1742578145.0, "close_time": 1756339199999, "quote_volume": 53625677.202192, "trades": 315597, "taker_buy_base": 852625262.0, "taker_buy_quote": 26248069.841829 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.030025, "high": 0.031026, "low": 0.029585, "close": 0.030459, "volume": 1350930958.0, "close_time": 1756425599999, "quote_volume": 40946904.750523, "trades": 262462, "taker_buy_base": 678612563.0, "taker_buy_quote": 20569967.304717 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.030463, "high": 0.030529, "low": 0.028405, "close": 0.029283, "volume": 2125148516.0, "close_time": 1756511999999, "quote_volume": 62344842.818748, "trades": 361178, "taker_buy_base": 1046107163.0, "taker_buy_quote": 30695442.95955 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.029284, "high": 0.030654, "low": 0.028688, "close": 0.029775, "volume": 1236362097.0, "close_time": 1756598399999, "quote_volume": 36860933.38633, "trades": 205821, "taker_buy_base": 613236629.0, "taker_buy_quote": 18290657.15448 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.029775, "high": 0.03042, "low": 0.028948, "close": 0.028956, "volume": 972272646.0, "close_time": 1756684799999, "quote_volume": 28939878.357765, "trades": 153762, "taker_buy_base": 469647530.0, "taker_buy_quote": 13985017.083718 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.028954, "high": 0.029506, "low": 0.027587, "close": 0.028496, "volume": 2344587195.0, "close_time": 1756771199999, "quote_volume": 66627566.244283, "trades": 344387, "taker_buy_base": 1151373536.0, "taker_buy_quote": 32708437.925158 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.028497, "high": 0.031058, "low": 0.027999, "close": 0.030934, "volume": 2465612002.0, "close_time": 1756857599999, "quote_volume": 72821521.468233, "trades": 386820, "taker_buy_base": 1271720524.0, "taker_buy_quote": 37604161.19698 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.030934, "high": 0.0313, "low": 0.03, "close": 0.030613, "volume": 1875120366.0, "close_time": 1756943999999, "quote_volume": 57532117.036281, "trades": 246246, "taker_buy_base": 925446127.0, "taker_buy_quote": 28409730.426503 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.030612, "high": 0.030885, "low": 0.028182, "close": 0.028499, "volume": 1264824632.0, "close_time": 1757030399999, "quote_volume": 36874818.10423, "trades": 212086, "taker_buy_base": 620366108.0, "taker_buy_quote": 18073363.537127 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.028498, "high": 0.030515, "low": 0.02847, "close": 0.029154, "volume": 1943487119.0, "close_time": 1757116799999, "quote_volume": 57036028.627429, "trades": 296375, "taker_buy_base": 985806906.0, "taker_buy_quote": 28931856.578258 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.029155, "high": 0.029546, "low": 0.02841, "close": 0.028589, "volume": 640123604.0, "close_time": 1757203199999, "quote_volume": 18486442.350257, "trades": 125010, "taker_buy_base": 334761031.0, "taker_buy_quote": 9669402.886809 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.02859, "high": 0.0312, "low": 0.028562, "close": 0.030624, "volume": 1125412077.0, "close_time": 1757289599999, "quote_volume": 33313441.639087, "trades": 178224, "taker_buy_base": 583397320.0, "taker_buy_quote": 17292667.588156 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.030623, "high": 0.034643, "low": 0.029991, "close": 0.033865, "volume": 3724303944.0, "close_time": 1757375999999, "quote_volume": 121098797.3388, "trades": 765680, "taker_buy_base": 1894456698.0, "taker_buy_quote": 61608158.582055 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.033869, "high": 0.035721, "low": 0.032727, "close": 0.033596, "volume": 3066165010.0, "close_time": 1757462399999, "quote_volume": 104947496.591055, "trades": 627336, "taker_buy_base": 1491476337.0, "taker_buy_quote": 51038995.585946 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.033597, "high": 0.035732, "low": 0.033309, "close": 0.034773, "volume": 2277528051.0, "close_time": 1757548799999, "quote_volume": 78653217.589044, "trades": 454287, "taker_buy_base": 1137774419.0, "taker_buy_quote": 39286288.673169 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.034773, "high": 0.035002, "low": 0.033076, "close": 0.034846, "volume": 1609069288.0, "close_time": 1757635199999, "quote_volume": 54614802.175896, "trades": 336789, "taker_buy_base": 800322829.0, "taker_buy_quote": 27168200.335887 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.034846, "high": 0.038174, "low": 0.034732, "close": 0.036405, "volume": 3179554604.0, "close_time": 1757721599999, "quote_volume": 115996657.623931, "trades": 680225, "taker_buy_base": 1659701705.0, "taker_buy_quote": 60561282.791111 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.036405, "high": 0.037916, "low": 0.036035, "close": 0.03649, "volume": 2081504219.0, "close_time": 1757807999999, "quote_volume": 76665767.812688, "trades": 456129, "taker_buy_base": 1046108561.0, "taker_buy_quote": 38546060.121702 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.03649, "high": 0.036643, "low": 0.034, "close": 0.03471, "volume": 1357570141.0, "close_time": 1757894399999, "quote_volume": 47762069.595986, "trades": 329014, "taker_buy_base": 653064462.0, "taker_buy_quote": 22975066.016186 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.03471, "high": 0.035287, "low": 0.032329, "close": 0.033148, "volume": 1730446150.0, "close_time": 1757980799999, "quote_volume": 58052550.786523, "trades": 351515, "taker_buy_base": 791519258.0, "taker_buy_quote": 26545465.386026 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.033146, "high": 0.034644, "low": 0.032132, "close": 0.033974, "volume": 1550807394.0, "close_time": 1758067199999, "quote_volume": 51825606.714121, "trades": 308473, "taker_buy_base": 750471815.0, "taker_buy_quote": 25096171.121798 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.033975, "high": 0.036191, "low": 0.032903, "close": 0.035959, "volume": 1696221090.0, "close_time": 1758153599999, "quote_volume": 57791998.158312, "trades": 392210, "taker_buy_base": 820529253.0, "taker_buy_quote": 27954371.917711 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.035961, "high": 0.039701, "low": 0.035769, "close": 0.038047, "volume": 2709089582.0, "close_time": 1758239999999, "quote_volume": 102389433.950676, "trades": 657892, "taker_buy_base": 1359822655.0, "taker_buy_quote": 51357719.929952 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.038048, "high": 0.038733, "low": 0.035288, "close": 0.035626, "volume": 1656359376.0, "close_time": 1758326399999, "quote_volume": 61276602.380687, "trades": 407617, "taker_buy_base": 818572304.0, "taker_buy_quote": 30279144.651873 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.035626, "high": 0.035801, "low": 0.034157, "close": 0.035289, "volume": 1278018007.0, "close_time": 1758412799999, "quote_volume": 44720866.543574, "trades": 267526, "taker_buy_base": 650347319.0, "taker_buy_quote": 22774117.8505 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.035288, "high": 0.035439, "low": 0.033712, "close": 0.033897, "volume": 936301136.0, "close_time": 1758499199999, "quote_volume": 32333043.936802, "trades": 218456, "taker_buy_base": 452295042.0, "taker_buy_quote": 15621683.030176 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.033897, "high": 0.034134, "low": 0.029194, "close": 0.030874, "volume": 2687084791.0, "close_time": 1758585599999, "quote_volume": 83458768.240238, "trades": 574528, "taker_buy_base": 1393228173.0, "taker_buy_quote": 43241252.726097 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.030873, "high": 0.030881, "low": 0.029008, "close": 0.029353, "volume": 1690248938.0, "close_time": 1758671999999, "quote_volume": 50560819.376751, "trades": 347282, "taker_buy_base": 847634344.0, "taker_buy_quote": 25366009.677054 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.029353, "high": 0.030853, "low": 0.028352, "close": 0.029914, "volume": 1521287335.0, "close_time": 1758758399999, "quote_volume": 45336519.797727, "trades": 317609, "taker_buy_base": 765840189.0, "taker_buy_quote": 22838242.451267 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.029915, "high": 0.03001, "low": 0.02634, "close": 0.026771, "volume": 2966868691.0, "close_time": 1758844799999, "quote_volume": 83116587.88085, "trades": 528295, "taker_buy_base": 1427734108.0, "taker_buy_quote": 40018632.272241 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.026771, "high": 0.028868, "low": 0.026253, "close": 0.028562, "volume": 1672239205.0, "close_time": 1758931199999, "quote_volume": 45824077.206094, "trades": 378486, "taker_buy_base": 835868603.0, "taker_buy_quote": 22936855.090441 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.028562, "high": 0.029067, "low": 0.027779, "close": 0.027898, "volume": 666097346.0, "close_time": 1759017599999, "quote_volume": 18842177.922037, "trades": 181118, "taker_buy_base": 329396872.0, "taker_buy_quote": 9319651.567056 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.027898, "high": 0.029166, "low": 0.026996, "close": 0.029051, "volume": 955634352.0, "close_time": 1759103999999, "quote_volume": 26746932.583886, "trades": 243780, "taker_buy_base": 499141527.0, "taker_buy_quote": 13982208.41289 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.02905, "high": 0.029212, "low": 0.027367, "close": 0.028139, "volume": 1538558077.0, "close_time": 1759190399999, "quote_volume": 43629735.842232, "trades": 332846, "taker_buy_base": 748772914.0, "taker_buy_quote": 21231676.122542 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.028138, "high": 0.028225, "low": 0.026576, "close": 0.027908, "volume": 1333713463.0, "close_time": 1759276799999, "quote_volume": 36616133.867131, "trades": 302693, "taker_buy_base": 684858434.0, "taker_buy_quote": 18808525.76818 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.027908, "high": 0.032025, "low": 0.027595, "close": 0.031467, "volume": 2864594049.0, "close_time": 1759363199999, "quote_volume": 87067099.387569, "trades": 529870, "taker_buy_base": 1380884617.0, "taker_buy_quote": 41955065.269549 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.031467, "high": 0.032185, "low": 0.030224, "close": 0.031835, "volume": 2269952849.0, "close_time": 1759449599999, "quote_volume": 71411386.864719, "trades": 428796, "taker_buy_base": 1126168591.0, "taker_buy_quote": 35432317.448875 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.031834, "high": 0.032572, "low": 0.03, "close": 0.031913, "volume": 2178986362.0, "close_time": 1759535999999, "quote_volume": 68154531.822682, "trades": 446531, "taker_buy_base": 1067238180.0, "taker_buy_quote": 33393181.635728 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.031913, "high": 0.032055, "low": 0.029321, "close": 0.030282, "volume": 1264358624.0, "close_time": 1759622399999, "quote_volume": 38760893.250439, "trades": 356260, "taker_buy_base": 621528972.0, "taker_buy_quote": 19041928.782712 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.030284, "high": 0.03404, "low": 0.030043, "close": 0.031511, "volume": 2489510751.0, "close_time": 1759708799999, "quote_volume": 80658557.893061, "trades": 616593, "taker_buy_base": 1201170898.0, "taker_buy_quote": 38884116.448457 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.031511, "high": 0.033642, "low": 0.030588, "close": 0.032769, "volume": 2831923592.0, "close_time": 1759795199999, "quote_volume": 90596139.620804, "trades": 558000, "taker_buy_base": 1448174113.0, "taker_buy_quote": 46293087.804584 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.032769, "high": 0.03404, "low": 0.030312, "close": 0.030402, "volume": 2591424027.0, "close_time": 1759881599999, "quote_volume": 82970447.010505, "trades": 571318, "taker_buy_base": 1263383156.0, "taker_buy_quote": 40434011.207893 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.030402, "high": 0.033234, "low": 0.029864, "close": 0.032491, "volume": 2058065074.0, "close_time": 1759967999999, "quote_volume": 64951913.132389, "trades": 530279, "taker_buy_base": 1049036760.0, "taker_buy_quote": 33128051.840497 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.032492, "high": 0.032763, "low": 0.029565, "close": 0.030148, "volume": 2001980319.0, "close_time": 1760054399999, "quote_volume": 61570253.098289, "trades": 508052, "taker_buy_base": 996833562.0, "taker_buy_quote": 30641644.573092 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.030149, "high": 0.031707, "low": 0.005778, "close": 0.023754, "volume": 6224195474.0, "close_time": 1760140799999, "quote_volume": 156800666.809423, "trades": 1256587, "taker_buy_base": 3042655701.0, "taker_buy_quote": 76196624.948302 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.023753, "high": 0.025189, "low": 0.020772, "close": 0.02172, "volume": 4064157482.0, "close_time": 1760227199999, "quote_volume": 94590551.202167, "trades": 1021472, "taker_buy_base": 2171476775.0, "taker_buy_quote": 50578835.156046 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.021721, "high": 0.02665, "low": 0.021149, "close": 0.025692, "volume": 3530205149.0, "close_time": 1760313599999, "quote_volume": 84774119.571635, "trades": 804923, "taker_buy_base": 1735391317.0, "taker_buy_quote": 41513004.904679 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.025694, "high": 0.026934, "low": 0.02444, "close": 0.026379, "volume": 2209280750.0, "close_time": 1760399999999, "quote_volume": 56607026.061436, "trades": 351710, "taker_buy_base": 1102819848.0, "taker_buy_quote": 28254295.347652 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.026379, "high": 0.026624, "low": 0.023389, "close": 0.024556, "volume": 2728428051.0, "close_time": 1760486399999, "quote_volume": 66777393.723107, "trades": 291936, "taker_buy_base": 1354261444.0, "taker_buy_quote": 33160177.37176 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.024552, "high": 0.025247, "low": 0.02292, "close": 0.023207, "volume": 1836396162.0, "close_time": 1760572799999, "quote_volume": 44205487.648441, "trades": 186255, "taker_buy_base": 902140624.0, "taker_buy_quote": 21720406.152414 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.023207, "high": 0.023856, "low": 0.021575, "close": 0.02208, "volume": 1986624085.0, "close_time": 1760659199999, "quote_volume": 45374290.63171, "trades": 210679, "taker_buy_base": 987962045.0, "taker_buy_quote": 22584882.983731 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.022081, "high": 0.02237, "low": 0.019853, "close": 0.021182, "volume": 2575640385.0, "close_time": 1760745599999, "quote_volume": 53993077.137357, "trades": 304438, "taker_buy_base": 1316115644.0, "taker_buy_quote": 27581721.100746 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.021182, "high": 0.021738, "low": 0.020971, "close": 0.021468, "volume": 742168451.0, "close_time": 1760831999999, "quote_volume": 15853326.542251, "trades": 108174, "taker_buy_base": 363038672.0, "taker_buy_quote": 7752971.64784 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.021467, "high": 0.022813, "low": 0.020976, "close": 0.022251, "volume": 1644504091.0, "close_time": 1760918399999, "quote_volume": 36190649.436636, "trades": 365859, "taker_buy_base": 842084298.0, "taker_buy_quote": 18539430.000615 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.022249, "high": 0.023227, "low": 0.021645, "close": 0.02241, "volume": 1503310778.0, "close_time": 1761004799999, "quote_volume": 33789615.467136, "trades": 393669, "taker_buy_base": 747196927.0, "taker_buy_quote": 16802547.064723 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.022409, "high": 0.023507, "low": 0.021239, "close": 0.021285, "volume": 2018653336.0, "close_time": 1761091199999, "quote_volume": 44791827.207715, "trades": 362142, "taker_buy_base": 983082615.0, "taker_buy_quote": 21792440.201798 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.021288, "high": 0.021467, "low": 0.01938, "close": 0.019942, "volume": 2012984038.0, "close_time": 1761177599999, "quote_volume": 41491671.820096, "trades": 247001, "taker_buy_base": 1066392166.0, "taker_buy_quote": 21968263.36092 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.019943, "high": 0.020991, "low": 0.019658, "close": 0.020478, "volume": 1759116778.0, "close_time": 1761263999999, "quote_volume": 35692365.187959, "trades": 369142, "taker_buy_base": 865184762.0, "taker_buy_quote": 17548047.849656 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.020479, "high": 0.021484, "low": 0.020241, "close": 0.021165, "volume": 1078589663.0, "close_time": 1761350399999, "quote_volume": 22426393.078853, "trades": 318465, "taker_buy_base": 541485687.0, "taker_buy_quote": 11259970.461407 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.021164, "high": 0.021811, "low": 0.020754, "close": 0.021373, "volume": 723172907.0, "close_time": 1761436799999, "quote_volume": 15325677.189858, "trades": 202960, "taker_buy_base": 357074037.0, "taker_buy_quote": 7568266.937716 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.021372, "high": 0.022666, "low": 0.020672, "close": 0.02232, "volume": 1322294152.0, "close_time": 1761523199999, "quote_volume": 28743135.684866, "trades": 314051, "taker_buy_base": 673944119.0, "taker_buy_quote": 14624790.017719 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.02232, "high": 0.0233, "low": 0.021219, "close": 0.021403, "volume": 1560995507.0, "close_time": 1761609599999, "quote_volume": 34714455.664586, "trades": 425655, "taker_buy_base": 782659463.0, "taker_buy_quote": 17403605.931134 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.021405, "high": 0.022186, "low": 0.020164, "close": 0.020563, "volume": 1679086602.0, "close_time": 1761695999999, "quote_volume": 35679312.810523, "trades": 373815, "taker_buy_base": 851069785.0, "taker_buy_quote": 18086027.978738 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.020563, "high": 0.022124, "low": 0.020249, "close": 0.021154, "volume": 1747813626.0, "close_time": 1761782399999, "quote_volume": 36823871.790298, "trades": 466369, "taker_buy_base": 835000424.0, "taker_buy_quote": 17612758.147628 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.021155, "high": 0.021465, "low": 0.017784, "close": 0.018585, "volume": 2638160895.0, "close_time": 1761868799999, "quote_volume": 51126387.291528, "trades": 633588, "taker_buy_base": 1341608906.0, "taker_buy_quote": 25923835.499602 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.018586, "high": 0.019144, "low": 0.01756, "close": 0.018131, "volume": 1620872076.0, "close_time": 1761955199999, "quote_volume": 29893984.09115, "trades": 371894, "taker_buy_base": 846012400.0, "taker_buy_quote": 15607041.365676 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.018131, "high": 0.018516, "low": 0.017742, "close": 0.018174, "volume": 852553759.0, "close_time": 1762041599999, "quote_volume": 15471452.213844, "trades": 235115, "taker_buy_base": 440939871.0, "taker_buy_quote": 8004186.443656 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.018175, "high": 0.018267, "low": 0.017161, "close": 0.017785, "volume": 936509892.0, "close_time": 1762127999999, "quote_volume": 16606760.157, "trades": 276642, "taker_buy_base": 464572335.0, "taker_buy_quote": 8239418.338688 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.017784, "high": 0.017942, "low": 0.014768, "close": 0.01549, "volume": 2183550097.0, "close_time": 1762214399999, "quote_volume": 35077724.370455, "trades": 577125, "taker_buy_base": 1032748703.0, "taker_buy_quote": 16575366.107307 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.015491, "high": 0.015743, "low": 0.01323, "close": 0.014365, "volume": 5176631332.0, "close_time": 1762300799999, "quote_volume": 74738456.99855, "trades": 842020, "taker_buy_base": 2561765915.0, "taker_buy_quote": 37037587.807139 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.014366, "high": 0.015505, "low": 0.013596, "close": 0.015318, "volume": 2620125658.0, "close_time": 1762387199999, "quote_volume": 38854588.247534, "trades": 487968, "taker_buy_base": 1361684365.0, "taker_buy_quote": 20208074.790896 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.015317, "high": 0.015412, "low": 0.014174, "close": 0.014468, "volume": 2665767042.0, "close_time": 1762473599999, "quote_volume": 39545348.027265, "trades": 407114, "taker_buy_base": 1265795026.0, "taker_buy_quote": 18770902.538519 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.014467, "high": 0.016248, "low": 0.013802, "close": 0.015745, "volume": 3606415616.0, "close_time": 1762559999999, "quote_volume": 53485879.15386, "trades": 637337, "taker_buy_base": 1920443284.0, "taker_buy_quote": 28462417.915754 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.015744, "high": 0.016247, "low": 0.01437, "close": 0.01481, "volume": 2180060000.0, "close_time": 1762646399999, "quote_volume": 33300350.223911, "trades": 389898, "taker_buy_base": 1103841227.0, "taker_buy_quote": 16854199.10929 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.01481, "high": 0.015517, "low": 0.014079, "close": 0.015276, "volume": 1672013883.0, "close_time": 1762732799999, "quote_volume": 24734813.275014, "trades": 304984, "taker_buy_base": 861591640.0, "taker_buy_quote": 12737246.488785 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.015276, "high": 0.016478, "low": 0.015116, "close": 0.016308, "volume": 2391090436.0, "close_time": 1762819199999, "quote_volume": 38111024.057403, "trades": 451162, "taker_buy_base": 1202181486.0, "taker_buy_quote": 19163662.715758 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.01631, "high": 0.016651, "low": 0.01453, "close": 0.014678, "volume": 1982032898.0, "close_time": 1762905599999, "quote_volume": 30866718.322712, "trades": 383905, "taker_buy_base": 998525522.0, "taker_buy_quote": 15536982.797406 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.014678, "high": 0.015689, "low": 0.014032, "close": 0.014323, "volume": 1864341037.0, "close_time": 1762991999999, "quote_volume": 27534429.29095, "trades": 360221, "taker_buy_base": 974935344.0, "taker_buy_quote": 14385917.124854 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.014322, "high": 0.014997, "low": 0.013043, "close": 0.013584, "volume": 2375097146.0, "close_time": 1763078399999, "quote_volume": 33416001.990567, "trades": 425093, "taker_buy_base": 1166045582.0, "taker_buy_quote": 16403105.332394 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.013584, "high": 0.013628, "low": 0.012562, "close": 0.012885, "volume": 2357241797.0, "close_time": 1763164799999, "quote_volume": 31002587.127941, "trades": 447903, "taker_buy_base": 1194300419.0, "taker_buy_quote": 15713259.736682 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.012884, "high": 0.013435, "low": 0.012866, "close": 0.013136, "volume": 888277433.0, "close_time": 1763251199999, "quote_volume": 11720141.720739, "trades": 170206, "taker_buy_base": 431719127.0, "taker_buy_quote": 5700376.353852 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.013137, "high": 0.013294, "low": 0.012108, "close": 0.012486, "volume": 1737258641.0, "close_time": 1763337599999, "quote_volume": 21860068.555572, "trades": 281288, "taker_buy_base": 855884387.0, "taker_buy_quote": 10767534.537136 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.012485, "high": 0.013048, "low": 0.011757, "close": 0.012031, "volume": 1707115237.0, "close_time": 1763423999999, "quote_volume": 21226888.729542, "trades": 398521, "taker_buy_base": 838490750.0, "taker_buy_quote": 10419148.298322 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.012031, "high": 0.012639, "low": 0.011733, "close": 0.012354, "volume": 1756644578.0, "close_time": 1763510399999, "quote_volume": 21372303.193701, "trades": 276729, "taker_buy_base": 837815867.0, "taker_buy_quote": 10195589.408713 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.012353, "high": 0.012489, "low": 0.011166, "close": 0.01207, "volume": 2001906213.0, "close_time": 1763596799999, "quote_volume": 23670705.669058, "trades": 262930, "taker_buy_base": 997254702.0, "taker_buy_quote": 11796016.922207 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.01207, "high": 0.012846, "low": 0.011213, "close": 0.011489, "volume": 2788250112.0, "close_time": 1763683199999, "quote_volume": 33615544.7867, "trades": 334751, "taker_buy_base": 1434620331.0, "taker_buy_quote": 17268983.898458 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.011488, "high": 0.011657, "low": 0.009919, "close": 0.010505, "volume": 5046180565.0, "close_time": 1763769599999, "quote_volume": 53467922.405083, "trades": 482523, "taker_buy_base": 2521823794.0, "taker_buy_quote": 26717801.599493 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.010505, "high": 0.010635, "low": 0.009901, "close": 0.010208, "volume": 1387289614.0, "close_time": 1763855999999, "quote_volume": 14115628.798078, "trades": 197948, "taker_buy_base": 659663433.0, "taker_buy_quote": 6712759.327016 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.010207, "high": 0.010647, "low": 0.010097, "close": 0.010345, "volume": 1266873087.0, "close_time": 1763942399999, "quote_volume": 13191115.822339, "trades": 170831, "taker_buy_base": 655711272.0, "taker_buy_quote": 6827599.233155 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.010345, "high": 0.011334, "low": 0.010123, "close": 0.01127, "volume": 2432941766.0, "close_time": 1764028799999, "quote_volume": 25832189.478867, "trades": 274849, "taker_buy_base": 1238341953.0, "taker_buy_quote": 13158326.948938 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.011269, "high": 0.011577, "low": 0.010866, "close": 0.011359, "volume": 2086720784.0, "close_time": 1764115199999, "quote_volume": 23417608.419246, "trades": 265015, "taker_buy_base": 1042246586.0, "taker_buy_quote": 11698769.617756 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.01136, "high": 0.011889, "low": 0.010718, "close": 0.011629, "volume": 1475363127.0, "close_time": 1764201599999, "quote_volume": 16593539.14488, "trades": 193057, "taker_buy_base": 740863662.0, "taker_buy_quote": 8333390.280441 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.011629, "high": 0.01178, "low": 0.01111, "close": 0.011313, "volume": 1141868122.0, "close_time": 1764287999999, "quote_volume": 13098770.511185, "trades": 145579, "taker_buy_base": 568126467.0, "taker_buy_quote": 6514816.218962 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.011312, "high": 0.012272, "low": 0.010952, "close": 0.011192, "volume": 1671299880.0, "close_time": 1764374399999, "quote_volume": 19142957.117921, "trades": 233889, "taker_buy_base": 873229635.0, "taker_buy_quote": 10006362.58328 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.011191, "high": 0.011407, "low": 0.010746, "close": 0.010825, "volume": 654111813.0, "close_time": 1764460799999, "quote_volume": 7197718.403745, "trades": 101195, "taker_buy_base": 309103718.0, "taker_buy_quote": 3401614.128667 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.010825, "high": 0.011224, "low": 0.01071, "close": 0.010731, "volume": 761968808.0, "close_time": 1764547199999, "quote_volume": 8390008.589929, "trades": 137581, "taker_buy_base": 363663253.0, "taker_buy_quote": 4004879.042966 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.010729, "high": 0.010761, "low": 0.009343, "close": 0.009768, "volume": 2426842242.0, "close_time": 1764633599999, "quote_volume": 23757269.801355, "trades": 290135, "taker_buy_base": 1230471499.0, "taker_buy_quote": 12040122.059174 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.009768, "high": 0.012797, "low": 0.009534, "close": 0.012245, "volume": 3298376937.0, "close_time": 1764719999999, "quote_volume": 37647423.0565, "trades": 508849, "taker_buy_base": 1647549282.0, "taker_buy_quote": 18805945.550893 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.012244, "high": 0.0126, "low": 0.011397, "close": 0.012002, "volume": 2341536901.0, "close_time": 1764806399999, "quote_volume": 28080469.302153, "trades": 340779, "taker_buy_base": 1183931712.0, "taker_buy_quote": 14192593.896927 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.012003, "high": 0.012301, "low": 0.011555, "close": 0.011659, "volume": 1588605954.0, "close_time": 1764892799999, "quote_volume": 18902531.996258, "trades": 248407, "taker_buy_base": 772521105.0, "taker_buy_quote": 9202228.841027 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.011658, "high": 0.011794, "low": 0.010513, "close": 0.01065, "volume": 1672266194.0, "close_time": 1764979199999, "quote_volume": 18538937.702253, "trades": 224311, "taker_buy_base": 842113328.0, "taker_buy_quote": 9331573.475197 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.01065, "high": 0.011126, "low": 0.010523, "close": 0.011102, "volume": 902875372.0, "close_time": 1765065599999, "quote_volume": 9786512.765752, "trades": 141338, "taker_buy_base": 444903140.0, "taker_buy_quote": 4823247.861628 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.011103, "high": 0.012057, "low": 0.010599, "close": 0.010988, "volume": 2991892522.0, "close_time": 1765151999999, "quote_volume": 34049167.782426, "trades": 432416, "taker_buy_base": 1528212553.0, "taker_buy_quote": 17399309.094789 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.010988, "high": 0.011906, "low": 0.010852, "close": 0.011451, "volume": 1843572294.0, "close_time": 1765238399999, "quote_volume": 21205997.27579, "trades": 294238, "taker_buy_base": 872666030.0, "taker_buy_quote": 10052991.062556 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.011453, "high": 0.013445, "low": 0.011231, "close": 0.012663, "volume": 3338500002.0, "close_time": 1765324799999, "quote_volume": 41010450.352886, "trades": 515507, "taker_buy_base": 1666140961.0, "taker_buy_quote": 20442636.267951 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.012662, "high": 0.012946, "low": 0.011731, "close": 0.011751, "volume": 2252754715.0, "close_time": 1765411199999, "quote_volume": 27823585.44795, "trades": 382940, "taker_buy_base": 1114379858.0, "taker_buy_quote": 13767718.489163 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.01175, "high": 0.011797, "low": 0.010721, "close": 0.011227, "volume": 2611067544.0, "close_time": 1765497599999, "quote_volume": 28984038.315969, "trades": 344918, "taker_buy_base": 1305012407.0, "taker_buy_quote": 14493872.197741 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.011227, "high": 0.01147, "low": 0.010601, "close": 0.010911, "volume": 1626152815.0, "close_time": 1765583999999, "quote_volume": 18013116.758729, "trades": 224328, "taker_buy_base": 745261821.0, "taker_buy_quote": 8259364.209392 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.010912, "high": 0.011874, "low": 0.01081, "close": 0.01132, "volume": 1603033630.0, "close_time": 1765670399999, "quote_volume": 18142635.905128, "trades": 190987, "taker_buy_base": 769069893.0, "taker_buy_quote": 8706498.02954 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.011319, "high": 0.011323, "low": 0.01027, "close": 0.010398, "volume": 1293931676.0, "close_time": 1765756799999, "quote_volume": 13976029.287546, "trades": 160006, "taker_buy_base": 627401231.0, "taker_buy_quote": 6776567.096341 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.010398, "high": 0.010834, "low": 0.009806, "close": 0.01026, "volume": 1944832442.0, "close_time": 1765843199999, "quote_volume": 20092691.327321, "trades": 258356, "taker_buy_base": 1001078190.0, "taker_buy_quote": 10337996.510451 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.010259, "high": 0.010379, "low": 0.009827, "close": 0.010126, "volume": 1475324476.0, "close_time": 1765929599999, "quote_volume": 14932928.99082, "trades": 215255, "taker_buy_base": 704946138.0, "taker_buy_quote": 7139986.147983 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.010126, "high": 0.010711, "low": 0.009295, "close": 0.009422, "volume": 1966177415.0, "close_time": 1766015999999, "quote_volume": 19529093.576564, "trades": 250703, "taker_buy_base": 976255927.0, "taker_buy_quote": 9691685.966012 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.009423, "high": 0.009769, "low": 0.008532, "close": 0.008657, "volume": 2213951590.0, "close_time": 1766102399999, "quote_volume": 20182238.780452, "trades": 262135, "taker_buy_base": 1078376109.0, "taker_buy_quote": 9830595.030464 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.008658, "high": 0.009648, "low": 0.008444, "close": 0.009437, "volume": 1888010567.0, "close_time": 1766188799999, "quote_volume": 17317708.0927, "trades": 219849, "taker_buy_base": 978071020.0, "taker_buy_quote": 8989691.398977 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.009436, "high": 0.009439, "low": 0.009171, "close": 0.009309, "volume": 658080108.0, "close_time": 1766275199999, "quote_volume": 6117496.346103, "trades": 87789, "taker_buy_base": 309955178.0, "taker_buy_quote": 2881500.678702 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.009309, "high": 0.009335, "low": 0.008763, "close": 0.009065, "volume": 821803532.0, "close_time": 1766361599999, "quote_volume": 7452080.988904, "trades": 103783, "taker_buy_base": 415521570.0, "taker_buy_quote": 3769625.615575 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.009066, "high": 0.009455, "low": 0.008987, "close": 0.009131, "volume": 1526824004.0, "close_time": 1766447999999, "quote_volume": 14108788.882873, "trades": 181711, "taker_buy_base": 772254315.0, "taker_buy_quote": 7140517.635107 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.009132, "high": 0.009241, "low": 0.008633, "close": 0.008794, "volume": 1381869349.0, "close_time": 1766534399999, "quote_volume": 12277759.686599, "trades": 137458, "taker_buy_base": 707307910.0, "taker_buy_quote": 6289640.660342 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.008794, "high": 0.009298, "low": 0.008563, "close": 0.009227, "volume": 1128887966.0, "close_time": 1766620799999, "quote_volume": 10128866.660274, "trades": 126242, "taker_buy_base": 587342281.0, "taker_buy_quote": 5273215.527749 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.009229, "high": 0.009241, "low": 0.008743, "close": 0.008825, "volume": 668978005.0, "close_time": 1766707199999, "quote_volume": 6061683.06691, "trades": 86919, "taker_buy_base": 335472152.0, "taker_buy_quote": 3041944.308302 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.008824, "high": 0.009249, "low": 0.008722, "close": 0.009021, "volume": 1006129675.0, "close_time": 1766793599999, "quote_volume": 9095730.76203, "trades": 115701, "taker_buy_base": 510554721.0, "taker_buy_quote": 4617585.699204 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.009022, "high": 0.009365, "low": 0.008942, "close": 0.00934, "volume": 653470369.0, "close_time": 1766879999999, "quote_volume": 5970857.307557, "trades": 70033, "taker_buy_base": 325736130.0, "taker_buy_quote": 2977983.596954 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.00934, "high": 0.009684, "low": 0.009161, "close": 0.009313, "volume": 1040277514.0, "close_time": 1766966399999, "quote_volume": 9763677.647936, "trades": 101280, "taker_buy_base": 527289478.0, "taker_buy_quote": 4953051.787585 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.009314, "high": 0.00965, "low": 0.008861, "close": 0.008907, "volume": 1350971101.0, "close_time": 1767052799999, "quote_volume": 12487040.513519, "trades": 145708, "taker_buy_base": 652203826.0, "taker_buy_quote": 6032857.665231 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.008906, "high": 0.009204, "low": 0.0088, "close": 0.009011, "volume": 845459890.0, "close_time": 1767139199999, "quote_volume": 7603366.505172, "trades": 76007, "taker_buy_base": 438033653.0, "taker_buy_quote": 3940204.030936 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.009011, "high": 0.009099, "low": 0.008579, "close": 0.008676, "volume": 920699554.0, "close_time": 1767225599999, "quote_volume": 8141752.19701, "trades": 91950, "taker_buy_base": 436655947.0, "taker_buy_quote": 3863328.51722 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.008677, "high": 0.009534, "low": 0.008605, "close": 0.00948, "volume": 1190342175.0, "close_time": 1767311999999, "quote_volume": 10798280.715884, "trades": 95859, "taker_buy_base": 643906871.0, "taker_buy_quote": 5837138.751339 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.009482, "high": 0.010968, "low": 0.009324, "close": 0.010861, "volume": 3485489630.0, "close_time": 1767398399999, "quote_volume": 35545520.825131, "trades": 351605, "taker_buy_base": 1751101246.0, "taker_buy_quote": 17872275.300414 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.01086, "high": 0.011499, "low": 0.01043, "close": 0.011491, "volume": 2345978340.0, "close_time": 1767484799999, "quote_volume": 25564352.677687, "trades": 261053, "taker_buy_base": 1142412718.0, "taker_buy_quote": 12463011.262424 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.011491, "high": 0.013193, "low": 0.011367, "close": 0.012582, "volume": 4115968802.0, "close_time": 1767571199999, "quote_volume": 50736487.173341, "trades": 612459, "taker_buy_base": 2119342478.0, "taker_buy_quote": 26146801.079602 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.012582, "high": 0.013456, "low": 0.012141, "close": 0.013091, "volume": 3137027047.0, "close_time": 1767657599999, "quote_volume": 39751183.174029, "trades": 414278, "taker_buy_base": 1566737278.0, "taker_buy_quote": 19875993.90667 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.013092, "high": 0.01382, "low": 0.012331, "close": 0.013323, "volume": 3417466815.0, "close_time": 1767743999999, "quote_volume": 44849059.788008, "trades": 447688, "taker_buy_base": 1740447985.0, "taker_buy_quote": 22855628.978133 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.013324, "high": 0.013327, "low": 0.011953, "close": 0.012028, "volume": 1832888137.0, "close_time": 1767830399999, "quote_volume": 23066468.535395, "trades": 275441, "taker_buy_base": 872572531.0, "taker_buy_quote": 10988505.369474 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.012027, "high": 0.012453, "low": 0.011519, "close": 0.01197, "volume": 2031020655.0, "close_time": 1767916799999, "quote_volume": 24290650.10347, "trades": 268181, "taker_buy_base": 1013863943.0, "taker_buy_quote": 12147492.356856 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.011971, "high": 0.013012, "low": 0.011721, "close": 0.012099, "volume": 1895850946.0, "close_time": 1768003199999, "quote_volume": 23222370.00133, "trades": 276850, "taker_buy_base": 981133133.0, "taker_buy_quote": 12024594.858328 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.012099, "high": 0.012299, "low": 0.011666, "close": 0.011886, "volume": 1042099908.0, "close_time": 1768089599999, "quote_volume": 12463760.760129, "trades": 153768, "taker_buy_base": 494108284.0, "taker_buy_quote": 5917906.393523 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.011888, "high": 0.012406, "low": 0.011774, "close": 0.012055, "volume": 817954013.0, "close_time": 1768175999999, "quote_volume": 9887780.108194, "trades": 144623, "taker_buy_base": 424691791.0, "taker_buy_quote": 5133612.825757 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.012053, "high": 0.012628, "low": 0.011665, "close": 0.011793, "volume": 1822349054.0, "close_time": 1768262399999, "quote_volume": 22029831.553718, "trades": 250432, "taker_buy_base": 936758034.0, "taker_buy_quote": 11340542.474851 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.011794, "high": 0.013727, "low": 0.011694, "close": 0.013338, "volume": 2799645434.0, "close_time": 1768348799999, "quote_volume": 35480851.74016, "trades": 337089, "taker_buy_base": 1415314012.0, "taker_buy_quote": 17885079.831407 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.013337, "high": 0.013809, "low": 0.012677, "close": 0.012824, "volume": 2969616778.0, "close_time": 1768435199999, "quote_volume": 39087748.538809, "trades": 375458, "taker_buy_base": 1528805268.0, "taker_buy_quote": 20136372.232633 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.012825, "high": 0.012879, "low": 0.011913, "close": 0.012079, "volume": 1718180606.0, "close_time": 1768521599999, "quote_volume": 21392496.305556, "trades": 221470, "taker_buy_base": 834681836.0, "taker_buy_quote": 10394382.903312 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.01208, "high": 0.01235, "low": 0.011588, "close": 0.012278, "volume": 1157378780.0, "close_time": 1768607999999, "quote_volume": 13924446.205603, "trades": 153225, "taker_buy_base": 588387750.0, "taker_buy_quote": 7084147.566619 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.012279, "high": 0.012287, "low": 0.011798, "close": 0.011821, "volume": 585572524.0, "close_time": 1768694399999, "quote_volume": 7043060.133567, "trades": 83105, "taker_buy_base": 284817983.0, "taker_buy_quote": 3426044.951543 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.01182, "high": 0.011888, "low": 0.010663, "close": 0.010704, "volume": 1013603572.0, "close_time": 1768780799999, "quote_volume": 11548345.46038, "trades": 128190, "taker_buy_base": 457772838.0, "taker_buy_quote": 5216033.603019 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.010704, "high": 0.010704, "low": 0.009482, "close": 0.010371, "volume": 1932850280.0, "close_time": 1768867199999, "quote_volume": 19776832.997242, "trades": 224180, "taker_buy_base": 966109359.0, "taker_buy_quote": 9885072.108524 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.010371, "high": 0.010406, "low": 0.009435, "close": 0.009466, "volume": 1307136203.0, "close_time": 1768953599999, "quote_volume": 12980127.300425, "trades": 199482, "taker_buy_base": 611827802.0, "taker_buy_quote": 6079003.964667 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.009466, "high": 0.0103, "low": 0.009455, "close": 0.009968, "volume": 2406959155.0, "close_time": 1769039999999, "quote_volume": 23864774.163757, "trades": 277532, "taker_buy_base": 1275995664.0, "taker_buy_quote": 12657927.15539 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.009968, "high": 0.010335, "low": 0.009678, "close": 0.009843, "volume": 1142675768.0, "close_time": 1769126399999, "quote_volume": 11440297.428954, "trades": 159515, "taker_buy_base": 565652033.0, "taker_buy_quote": 5672634.070945 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.009843, "high": 0.010286, "low": 0.009646, "close": 0.00994, "volume": 1159563513.0, "close_time": 1769212799999, "quote_volume": 11543556.966468, "trades": 162630, "taker_buy_base": 610592423.0, "taker_buy_quote": 6082040.652206 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.009939, "high": 0.010073, "low": 0.009815, "close": 0.009904, "volume": 417085620.0, "close_time": 1769299199999, "quote_volume": 4149074.01939, "trades": 72775, "taker_buy_base": 201393148.0, "taker_buy_quote": 2005161.186427 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.009903, "high": 0.009927, "low": 0.008942, "close": 0.009195, "volume": 1315801059.0, "close_time": 1769385599999, "quote_volume": 12407034.349708, "trades": 182237, "taker_buy_base": 617348008.0, "taker_buy_quote": 5820604.098528 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.009195, "high": 0.009851, "low": 0.009167, "close": 0.009646, "volume": 1310393100.0, "close_time": 1769471999999, "quote_volume": 12571805.802542, "trades": 199514, "taker_buy_base": 695715755.0, "taker_buy_quote": 6672685.178306 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.009645, "high": 0.010022, "low": 0.009259, "close": 0.009976, "volume": 1248875228.0, "close_time": 1769558399999, "quote_volume": 12026106.986728, "trades": 180190, "taker_buy_base": 628094636.0, "taker_buy_quote": 6062115.477502 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.009976, "high": 0.010545, "low": 0.009863, "close": 0.009995, "volume": 1833434877.0, "close_time": 1769644799999, "quote_volume": 18632020.329895, "trades": 286049, "taker_buy_base": 887942361.0, "taker_buy_quote": 9023622.00455 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.009995, "high": 0.010028, "low": 0.008861, "close": 0.009081, "volume": 2449363766.0, "close_time": 1769731199999, "quote_volume": 22673200.515698, "trades": 237281, "taker_buy_base": 1292944498.0, "taker_buy_quote": 11947548.569131 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.009082, "high": 0.009128, "low": 0.008548, "close": 0.008861, "volume": 2302982198.0, "close_time": 1769817599999, "quote_volume": 20342704.614932, "trades": 290740, "taker_buy_base": 1117915573.0, "taker_buy_quote": 9879087.293685 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.008862, "high": 0.008885, "low": 0.006947, "close": 0.007787, "volume": 2946591219.0, "close_time": 1769903999999, "quote_volume": 23004221.780804, "trades": 410299, "taker_buy_base": 1383120865.0, "taker_buy_quote": 10802595.477115 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.007786, "high": 0.008023, "low": 0.007318, "close": 0.007534, "volume": 1531023939.0, "close_time": 1769990399999, "quote_volume": 11781312.990955, "trades": 218492, "taker_buy_base": 757864131.0, "taker_buy_quote": 5840262.389286 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.007536, "high": 0.007997, "low": 0.007242, "close": 0.007807, "volume": 2348885930.0, "close_time": 1770076799999, "quote_volume": 17920713.557741, "trades": 309714, "taker_buy_base": 1243180855.0, "taker_buy_quote": 9491106.64319 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.007808, "high": 0.007879, "low": 0.00713, "close": 0.007417, "volume": 2087589303.0, "close_time": 1770163199999, "quote_volume": 15790194.486609, "trades": 239308, "taker_buy_base": 1072068435.0, "taker_buy_quote": 8114263.382841 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.007416, "high": 0.007641, "low": 0.007071, "close": 0.007312, "volume": 1689060624.0, "close_time": 1770249599999, "quote_volume": 12388725.238084, "trades": 241698, "taker_buy_base": 855786186.0, "taker_buy_quote": 6277970.464181 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.007311, "high": 0.007373, "low": 0.005919, "close": 0.005979, "volume": 4614484965.0, "close_time": 1770335999999, "quote_volume": 30384923.696352, "trades": 498840, "taker_buy_base": 2306326271.0, "taker_buy_quote": 15171227.384571 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.005978, "high": 0.006921, "low": 0.005275, "close": 0.006724, "volume": 4118451442.0, "close_time": 1770422399999, "quote_volume": 25269855.939496, "trades": 382422, "taker_buy_base": 2092102255.0, "taker_buy_quote": 12866846.694973 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.006725, "high": 0.006807, "low": 0.006313, "close": 0.006621, "volume": 2221559094.0, "close_time": 1770508799999, "quote_volume": 14672480.114216, "trades": 209041, "taker_buy_base": 1099587520.0, "taker_buy_quote": 7263930.77329 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.006622, "high": 0.006682, "low": 0.006374, "close": 0.006475, "volume": 840327118.0, "close_time": 1770595199999, "quote_volume": 5505308.350917, "trades": 102239, "taker_buy_base": 414337743.0, "taker_buy_quote": 2714867.60956 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.006474, "high": 0.006593, "low": 0.006152, "close": 0.006371, "volume": 1027842566.0, "close_time": 1770681599999, "quote_volume": 6556214.450161, "trades": 135741, "taker_buy_base": 504709571.0, "taker_buy_quote": 3220773.924503 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.006372, "high": 0.006421, "low": 0.006027, "close": 0.006142, "volume": 964599114.0, "close_time": 1770767999999, "quote_volume": 5964952.315092, "trades": 98405, "taker_buy_base": 468739661.0, "taker_buy_quote": 2897444.976502 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.006143, "high": 0.006314, "low": 0.005854, "close": 0.00603, "volume": 1582848642.0, "close_time": 1770854399999, "quote_volume": 9533522.621446, "trades": 146188, "taker_buy_base": 803321389.0, "taker_buy_quote": 4840535.538656 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.006031, "high": 0.006543, "low": 0.006031, "close": 0.006307, "volume": 1970685221.0, "close_time": 1770940799999, "quote_volume": 12404303.823362, "trades": 170781, "taker_buy_base": 1049576309.0, "taker_buy_quote": 6615402.823692 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.006307, "high": 0.006813, "low": 0.006119, "close": 0.006638, "volume": 1336235423.0, "close_time": 1771027199999, "quote_volume": 8644507.869482, "trades": 123460, "taker_buy_base": 665720310.0, "taker_buy_quote": 4304990.416152 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.006639, "high": 0.008203, "low": 0.006597, "close": 0.007867, "volume": 2862824084.0, "close_time": 1771113599999, "quote_volume": 21275270.873878, "trades": 271980, "taker_buy_base": 1426452340.0, "taker_buy_quote": 10589609.188685 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.007867, "high": 0.007971, "low": 0.006918, "close": 0.00705, "volume": 2524893219.0, "close_time": 1771199999999, "quote_volume": 18853789.303738, "trades": 244816, "taker_buy_base": 1208149774.0, "taker_buy_quote": 9036747.741042 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.00705, "high": 0.0075, "low": 0.006957, "close": 0.007297, "volume": 1376221717.0, "close_time": 1771286399999, "quote_volume": 9895782.512358, "trades": 158303, "taker_buy_base": 706883507.0, "taker_buy_quote": 5084086.400853 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.007298, "high": 0.007358, "low": 0.006974, "close": 0.007141, "volume": 1184222736.0, "close_time": 1771372799999, "quote_volume": 8477379.237846, "trades": 135426, "taker_buy_base": 564960754.0, "taker_buy_quote": 4044951.758106 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.007142, "high": 0.007265, "low": 0.006746, "close": 0.006771, "volume": 940999273.0, "close_time": 1771459199999, "quote_volume": 6598401.111072, "trades": 118259, "taker_buy_base": 470585124.0, "taker_buy_quote": 3302038.278935 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.006772, "high": 0.006858, "low": 0.006439, "close": 0.006634, "volume": 979348899.0, "close_time": 1771545599999, "quote_volume": 6496324.72507, "trades": 108452, "taker_buy_base": 477725219.0, "taker_buy_quote": 3167777.725762 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.006633, "high": 0.007041, "low": 0.006546, "close": 0.006917, "volume": 1517433323.0, "close_time": 1771631999999, "quote_volume": 10322808.737693, "trades": 160105, "taker_buy_base": 790231307.0, "taker_buy_quote": 5377059.828513 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.006917, "high": 0.007098, "low": 0.006804, "close": 0.006819, "volume": 613595122.0, "close_time": 1771718399999, "quote_volume": 4263617.962431, "trades": 65119, "taker_buy_base": 308432334.0, "taker_buy_quote": 2144254.623904 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.006818, "high": 0.006825, "low": 0.006501, "close": 0.006577, "volume": 486585602.0, "close_time": 1771804799999, "quote_volume": 3235923.352119, "trades": 51423, "taker_buy_base": 235848513.0, "taker_buy_quote": 1570085.270293 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.006577, "high": 0.006697, "low": 0.006104, "close": 0.006319, "volume": 1411296047.0, "close_time": 1771891199999, "quote_volume": 8961104.326342, "trades": 138286, "taker_buy_base": 711236747.0, "taker_buy_quote": 4519097.919564 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.00632, "high": 0.006561, "low": 0.006174, "close": 0.006445, "volume": 946319206.0, "close_time": 1771977599999, "quote_volume": 6005567.259813, "trades": 104539, "taker_buy_base": 475246838.0, "taker_buy_quote": 3017086.678757 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.006446, "high": 0.00775, "low": 0.006405, "close": 0.007238, "volume": 2393038119.0, "close_time": 1772063999999, "quote_volume": 17055636.576697, "trades": 237895, "taker_buy_base": 1213391727.0, "taker_buy_quote": 8641609.325984 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.007237, "high": 0.007328, "low": 0.006726, "close": 0.006949, "volume": 1601427081.0, "close_time": 1772150399999, "quote_volume": 11272099.867993, "trades": 152381, "taker_buy_base": 767482546.0, "taker_buy_quote": 5408257.326671 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.006948, "high": 0.007257, "low": 0.006608, "close": 0.006797, "volume": 1359521160.0, "close_time": 1772236799999, "quote_volume": 9460781.891216, "trades": 140414, "taker_buy_base": 660103561.0, "taker_buy_quote": 4597856.194554 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.006796, "high": 0.007086, "low": 0.006264, "close": 0.006994, "volume": 1944742330.0, "close_time": 1772323199999, "quote_volume": 12841362.592351, "trades": 182972, "taker_buy_base": 995889018.0, "taker_buy_quote": 6578616.358233 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.006995, "high": 0.007324, "low": 0.006527, "close": 0.00671, "volume": 1629648446.0, "close_time": 1772409599999, "quote_volume": 11227711.728304, "trades": 164957, "taker_buy_base": 772237889.0, "taker_buy_quote": 5319368.020174 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.006711, "high": 0.007642, "low": 0.006627, "close": 0.007016, "volume": 1975109873.0, "close_time": 1772495999999, "quote_volume": 14053981.770129, "trades": 217645, "taker_buy_base": 989476152.0, "taker_buy_quote": 7043095.048426 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.007016, "high": 0.007149, "low": 0.006733, "close": 0.007035, "volume": 1646951298.0, "close_time": 1772582399999, "quote_volume": 11431368.731073, "trades": 188253, "taker_buy_base": 836419352.0, "taker_buy_quote": 5809678.609196 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.007034, "high": 0.007541, "low": 0.006869, "close": 0.007205, "volume": 2246744883.0, "close_time": 1772668799999, "quote_volume": 16177605.030613, "trades": 220673, "taker_buy_base": 1127598990.0, "taker_buy_quote": 8121751.516343 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.007205, "high": 0.00745, "low": 0.006932, "close": 0.007109, "volume": 1820911244.0, "close_time": 1772755199999, "quote_volume": 13180045.78779, "trades": 164850, "taker_buy_base": 758003070.0, "taker_buy_quote": 5466903.684535 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.00711, "high": 0.007235, "low": 0.006704, "close": 0.006837, "volume": 1202640548.0, "close_time": 1772841599999, "quote_volume": 8382674.062226, "trades": 124939, "taker_buy_base": 590152539.0, "taker_buy_quote": 4121560.984459 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.006835, "high": 0.006878, "low": 0.006506, "close": 0.006568, "volume": 1012107867.0, "close_time": 1772927999999, "quote_volume": 6722001.794119, "trades": 67521, "taker_buy_base": 595612756.0, "taker_buy_quote": 3947009.66527 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.006569, "high": 0.006675, "low": 0.006385, "close": 0.006495, "volume": 800344090.0, "close_time": 1773014399999, "quote_volume": 5215956.059402, "trades": 88723, "taker_buy_base": 369049716.0, "taker_buy_quote": 2405970.668033 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.006495, "high": 0.007189, "low": 0.006476, "close": 0.006952, "volume": 1566915825.0, "close_time": 1773100799999, "quote_volume": 10735289.73084, "trades": 165933, "taker_buy_base": 746249157.0, "taker_buy_quote": 5112402.828928 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.00695, "high": 0.007331, "low": 0.006905, "close": 0.00698, "volume": 1601861284.0, "close_time": 1773187199999, "quote_volume": 11433532.345002, "trades": 162061, "taker_buy_base": 809752116.0, "taker_buy_quote": 5783544.097156 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.006979, "high": 0.007258, "low": 0.006894, "close": 0.007118, "volume": 1120894835.0, "close_time": 1773273599999, "quote_volume": 7942689.843321, "trades": 108836, "taker_buy_base": 547980796.0, "taker_buy_quote": 3884940.065096 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.007119, "high": 0.007294, "low": 0.006913, "close": 0.007221, "volume": 906076631.0, "close_time": 1773359999999, "quote_volume": 6424926.734016, "trades": 99456, "taker_buy_base": 464812756.0, "taker_buy_quote": 3299018.190537 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.007219, "high": 0.007885, "low": 0.007195, "close": 0.007271, "volume": 2031383164.0, "close_time": 1773446399999, "quote_volume": 15289533.469085, "trades": 192713, "taker_buy_base": 1071194216.0, "taker_buy_quote": 8063782.805496 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.007271, "high": 0.007432, "low": 0.007118, "close": 0.007284, "volume": 658983642.0, "close_time": 1773532799999, "quote_volume": 4792478.732377, "trades": 61263, "taker_buy_base": 353772254.0, "taker_buy_quote": 2575163.014401 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.007286, "high": 0.007525, "low": 0.007222, "close": 0.00748, "volume": 813174460.0, "close_time": 1773619199999, "quote_volume": 5977152.952615, "trades": 80445, "taker_buy_base": 403379759.0, "taker_buy_quote": 2965406.295527 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.00748, "high": 0.008189, "low": 0.007422, "close": 0.007995, "volume": 2485860714.0, "close_time": 1773705599999, "quote_volume": 19542824.102667, "trades": 243166, "taker_buy_base": 1274992154.0, "taker_buy_quote": 10009916.825554 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.007996, "high": 0.008151, "low": 0.007622, "close": 0.007835, "volume": 1396148968.0, "close_time": 1773791999999, "quote_volume": 10975138.101535, "trades": 144286, "taker_buy_base": 662159680.0, "taker_buy_quote": 5207350.234622 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.007835, "high": 0.008302, "low": 0.00727, "close": 0.007474, "volume": 2083799880.0, "close_time": 1773878399999, "quote_volume": 16122664.81229, "trades": 209989, "taker_buy_base": 986730122.0, "taker_buy_quote": 7650998.33685 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.007475, "high": 0.007505, "low": 0.006923, "close": 0.007101, "volume": 1036420807.0, "close_time": 1773964799999, "quote_volume": 7425439.126361, "trades": 96980, "taker_buy_base": 517387238.0, "taker_buy_quote": 3703687.066798 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.007103, "high": 0.0074, "low": 0.006961, "close": 0.00713, "volume": 1474275292.0, "close_time": 1774051199999, "quote_volume": 10568889.115302, "trades": 115832, "taker_buy_base": 839847379.0, "taker_buy_quote": 6008753.480206 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.00713, "high": 0.007205, "low": 0.006747, "close": 0.00682, "volume": 564889656.0, "close_time": 1774137599999, "quote_volume": 3965870.21093, "trades": 53420, "taker_buy_base": 258757438.0, "taker_buy_quote": 1818228.797148 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.00682, "high": 0.006961, "low": 0.006589, "close": 0.00669, "volume": 912119879.0, "close_time": 1774223999999, "quote_volume": 6197111.166322, "trades": 89763, "taker_buy_base": 457893076.0, "taker_buy_quote": 3111451.594882 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.006691, "high": 0.007209, "low": 0.006624, "close": 0.007015, "volume": 1704289323.0, "close_time": 1774310399999, "quote_volume": 11881713.187947, "trades": 148694, "taker_buy_base": 885102548.0, "taker_buy_quote": 6172505.347729 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.007015, "high": 0.00711, "low": 0.006826, "close": 0.007096, "volume": 1187941095.0, "close_time": 1774396799999, "quote_volume": 8251524.728035, "trades": 97014, "taker_buy_base": 635304058.0, "taker_buy_quote": 4410999.247716 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.007096, "high": 0.007515, "low": 0.007062, "close": 0.007322, "volume": 1089208063.0, "close_time": 1774483199999, "quote_volume": 7977630.158612, "trades": 118916, "taker_buy_base": 580692858.0, "taker_buy_quote": 4253945.771467 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.007321, "high": 0.007348, "low": 0.006754, "close": 0.006842, "volume": 874654451.0, "close_time": 1774569599999, "quote_volume": 6114919.655609, "trades": 89292, "taker_buy_base": 438192081.0, "taker_buy_quote": 3069128.918272 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.006842, "high": 0.006918, "low": 0.006469, "close": 0.0065, "volume": 981865423.0, "close_time": 1774655999999, "quote_volume": 6520689.221437, "trades": 83680, "taker_buy_base": 485236094.0, "taker_buy_quote": 3218575.329716 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.006499, "high": 0.006659, "low": 0.00635, "close": 0.006372, "volume": 661779187.0, "close_time": 1774742399999, "quote_volume": 4300160.004839, "trades": 60119, "taker_buy_base": 323395376.0, "taker_buy_quote": 2104843.283748 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.006372, "high": 0.006443, "low": 0.006248, "close": 0.006323, "volume": 299837220.0, "close_time": 1774828799999, "quote_volume": 1905087.951409, "trades": 25272, "taker_buy_base": 138783825.0, "taker_buy_quote": 882531.233124 } ] } }, "last_update": "2026-03-29T16:41:39.251411" }